La bourse ferme dans 7 h 26 min

Valmont Industries, Inc. (VMI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
225,42+5,89 (+2,68 %)
À la clôture : 04:00PM EDT
225,92 +0,50 (+0,22 %)
Échanges après Bourse : 06:50PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
05 janv. 2024225,75232,90225,03229,57228,94196 300
04 janv. 2024225,40226,07223,42225,42224,81231 200
03 janv. 2024232,00232,00225,26225,59224,98213 600
02 janv. 2024231,97235,86231,97234,52233,88156 300
29 déc. 2023233,72236,84232,07233,51232,87136 300
28 déc. 2023232,40235,05231,53234,10233,46107 400
28 déc. 20230.6 Dividende
27 déc. 2023234,79236,69233,41234,55233,31126 400
26 déc. 2023234,10236,40233,91234,93233,6963 100
22 déc. 2023232,53234,72230,10232,41231,18109 300
21 déc. 2023228,70231,57228,21230,39229,17127 300
20 déc. 2023229,95233,59226,76226,96225,76124 500
19 déc. 2023226,82231,27226,82230,47229,25181 100
18 déc. 2023224,12225,30221,80224,80223,61252 200
15 déc. 2023227,60228,44223,97224,05222,87466 700
14 déc. 2023222,98228,56222,87227,18225,98293 300
13 déc. 2023220,18220,18212,19219,26218,10428 400
12 déc. 2023222,17222,60220,27221,04219,87225 500
11 déc. 2023218,90223,37218,90223,02221,84257 900
08 déc. 2023219,49224,33219,49219,93218,77150 800
07 déc. 2023218,00221,77218,00218,44217,29162 600
06 déc. 2023221,83224,55218,51218,62217,47113 000
05 déc. 2023222,59222,59219,52220,08218,92159 700
04 déc. 2023222,68227,68222,68223,18222,00178 000
01 déc. 2023219,28224,98218,04223,71222,53156 600
30 nov. 2023215,60221,44213,67219,57218,41277 900
29 nov. 2023209,55214,59208,62214,38213,25317 200
28 nov. 2023205,96208,47203,90205,05203,97148 200
27 nov. 2023210,71210,71206,50207,15206,06165 700
24 nov. 2023209,61214,21209,61211,92210,8036 500
22 nov. 2023208,84211,30207,61210,25209,14131 600
21 nov. 2023213,16213,38209,27209,68208,5799 100
20 nov. 2023212,85215,53211,54213,73212,60142 400
17 nov. 2023213,30214,13210,93213,32212,19178 800
16 nov. 2023213,50215,70210,61211,09209,98161 100
15 nov. 2023211,49215,08210,39214,39213,26301 700
14 nov. 2023205,74212,69205,74210,98209,87165 300
13 nov. 2023200,46203,65199,24201,08200,02169 700
10 nov. 2023199,01202,44198,02201,76200,70150 300
09 nov. 2023197,03199,40195,73197,33196,29174 900
08 nov. 2023196,89198,20192,94194,91193,88184 000
07 nov. 2023197,05197,05193,75195,71194,68160 200
06 nov. 2023201,31201,31196,06198,76197,71249 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...