Marchés français ouverture 2 h 1 min

Valmont Industries, Inc. (VMI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
249,32-2,09 (-0,83 %)
À la clôture : 04:00PM EDT
244,49 -4,83 (-1,94 %)
Échanges après Bourse : 04:03PM EDT
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 2024248,09250,98245,29249,32249,32130 300
28 mai 2024253,07253,71250,26251,41251,41102 500
24 mai 2024255,24255,24251,68252,79252,7999 900
23 mai 2024258,27258,27253,09253,81253,81140 000
22 mai 2024256,28259,02256,04258,94258,94195 200
21 mai 2024257,52258,50256,77256,95256,95132 500
20 mai 2024257,68259,49255,37259,23259,23102 300
17 mai 2024259,65259,65255,47257,88257,88141 800
16 mai 2024259,40260,90257,54259,77259,77137 300
15 mai 2024261,32262,00257,80260,00260,00259 900
14 mai 2024263,16263,16258,57259,72259,72260 900
13 mai 2024261,61262,91258,99259,88259,88191 600
10 mai 2024257,01260,34255,36260,25260,25207 100
09 mai 2024253,43255,69251,82255,50255,50214 800
08 mai 2024245,51253,57245,00253,28253,28214 900
07 mai 2024248,51253,00246,50246,50246,50242 200
06 mai 2024249,41250,72247,33247,72247,72190 300
03 mai 2024247,95249,05242,35246,21246,21244 900
02 mai 2024225,41246,69225,00244,57244,57591 400
01 mai 2024204,37210,22202,01207,70207,70253 400
30 avr. 2024207,66209,67204,40204,80204,80202 100
29 avr. 2024210,75211,81209,23209,24209,24172 700
26 avr. 2024209,32211,44208,78209,99209,99191 200
25 avr. 2024211,35211,71207,69209,57209,57193 700
24 avr. 2024213,78214,95212,55212,63212,63151 000
23 avr. 2024211,39215,61211,39213,53213,53110 200
22 avr. 2024213,27214,27210,67211,71211,71146 200
19 avr. 2024210,50213,20210,06213,20213,20154 800
18 avr. 2024211,10213,01208,88209,72209,72146 400
17 avr. 2024214,25215,96211,17211,17211,17270 800
16 avr. 2024214,99215,66211,93213,59213,59319 500
15 avr. 2024219,04220,25215,89215,91215,91203 000
12 avr. 2024220,23222,78217,38217,40217,40196 400
11 avr. 2024223,17223,17220,24221,95221,95130 000
10 avr. 2024219,18222,79219,18222,34222,34150 500
09 avr. 2024226,14227,99223,76224,44224,44218 400
08 avr. 2024225,69227,75224,60225,56225,5699 400
05 avr. 2024220,96224,56220,47224,19224,19126 300
04 avr. 2024221,83224,21220,45220,74220,74137 700
03 avr. 2024218,55222,72218,25220,34220,34209 200
02 avr. 2024224,43225,98218,77219,01219,01218 300
01 avr. 2024229,80231,52224,84225,68225,68187 600
28 mars 2024225,59230,14224,84228,28228,28160 900
27 mars 2024221,47225,96221,47225,42225,42158 800
27 mars 20240.6 Dividende
26 mars 2024219,70221,44218,49220,13219,53172 100
25 mars 2024221,36223,07217,98218,59217,99125 400
22 mars 2024220,47221,16219,00220,39219,79108 200
21 mars 2024217,50220,07217,31219,75219,15114 000
20 mars 2024213,15217,31212,91217,06216,47113 500
19 mars 2024212,57214,67211,70214,04213,46180 600
18 mars 2024214,42215,36212,33212,53211,95151 400
15 mars 2024211,76215,57211,76214,73214,14258 900
14 mars 2024215,00216,54210,13212,20211,62138 500
13 mars 2024214,47216,76214,29215,13214,54145 800
12 mars 2024216,00218,62214,87215,28214,69153 200
11 mars 2024214,84216,33212,87216,09215,50141 600
08 mars 2024213,53216,37212,60215,01214,42153 200
07 mars 2024209,29212,66209,29212,38211,80108 600
06 mars 2024207,46209,61206,35208,22207,65132 200
05 mars 2024208,11209,39206,26206,34205,78198 900
04 mars 2024211,13212,54209,87209,88209,31131 700
01 mars 2024212,15213,44210,00211,03210,45196 600
29 févr. 2024212,12214,81210,99211,93211,35203 500
28 févr. 2024211,82214,31211,41211,76211,18128 000
27 févr. 2024216,40216,94210,25212,23211,65188 600
26 févr. 2024218,04218,86212,86214,75214,16155 700
23 févr. 2024218,50221,45217,80219,01218,41173 000
22 févr. 2024216,61222,09213,32219,10218,50538 600
21 févr. 2024224,18227,78222,99227,00226,38251 900
20 févr. 2024224,29227,02223,15225,88225,26246 800
16 févr. 2024229,94232,21227,64227,66227,04206 400
15 févr. 2024234,14234,89229,20230,84230,21242 900
14 févr. 2024233,45235,53230,68233,61232,97151 500
13 févr. 2024232,58234,10229,06230,99230,36144 700
12 févr. 2024238,24241,69238,24238,37237,72113 400
09 févr. 2024237,11238,49233,39238,35237,70183 300
08 févr. 2024235,28237,48233,74235,75235,11169 200
07 févr. 2024230,55236,70229,11233,65233,01197 500
06 févr. 2024225,77230,88225,77229,47228,84159 400
05 févr. 2024225,73227,22222,62225,83225,21125 900
02 févr. 2024227,37230,06225,65228,00227,38136 600
01 févr. 2024227,56230,69227,10229,92229,29131 300
31 janv. 2024230,24231,69225,36225,71225,09165 800
30 janv. 2024230,65234,13229,23229,65229,02124 900
29 janv. 2024231,00233,17229,10232,70232,07116 500
26 janv. 2024232,68233,12230,64231,35230,72110 900
25 janv. 2024229,46231,97229,16230,70230,07115 500
24 janv. 2024232,38232,66227,01228,04227,42124 000
23 janv. 2024234,24234,71229,55230,51229,88125 800
22 janv. 2024230,62233,71230,04231,21230,58126 900
19 janv. 2024230,00230,63227,60229,50228,87244 700
18 janv. 2024227,27229,98227,07229,26228,64121 900
17 janv. 2024225,11227,94224,96226,57225,95166 500
16 janv. 2024227,21227,80225,00227,78227,16164 400
12 janv. 2024233,68233,98228,27229,35228,7271 700
11 janv. 2024230,55232,92227,61230,94230,3177 700
10 janv. 2024230,41231,79229,89230,85230,22164 400
09 janv. 2024227,87228,42226,31226,68226,06119 000
08 janv. 2024227,74231,38227,59230,19229,56125 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...