La bourse ferme dans 2 h 32 min

Valmont Industries, Inc. (VMI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
329,56+1,77 (+0,54 %)
À la clôture : 04:00PM EST
329,00 -0,56 (-0,17 %)
Échanges après Bourse : 04:33PM EST
Durée:
09 déc. 2021 - 09 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 déc. 2022328,25333,81327,84329,56329,5677 000
07 déc. 2022331,10336,98325,85327,79327,7989 900
06 déc. 2022328,94333,30328,51331,96331,9689 000
05 déc. 2022344,17345,65328,10329,25329,2592 900
02 déc. 2022341,00353,36341,00347,06347,06166 400
01 déc. 2022340,00344,30337,59343,93343,9390 700
30 nov. 2022329,31338,86325,03338,66338,66135 000
29 nov. 2022332,70333,93326,80328,23328,2394 500
28 nov. 2022337,86338,67332,78333,25333,2595 600
25 nov. 2022337,01341,22336,65340,44340,4450 500
23 nov. 2022337,06340,51335,31336,80336,8091 600
22 nov. 2022331,00335,75328,50335,17335,1797 300
21 nov. 2022325,70330,20321,69328,92328,92122 600
18 nov. 2022330,76331,14323,84328,39328,39104 600
17 nov. 2022318,67327,09318,67326,69326,6978 200
16 nov. 2022321,05324,27320,87321,91321,9176 700
15 nov. 2022323,80327,84319,36322,45322,4593 000
14 nov. 2022319,01326,61319,01320,81320,81104 400
11 nov. 2022325,50325,50318,34319,01319,01115 600
10 nov. 2022326,99326,99319,67324,37324,3790 500
09 nov. 2022316,63320,95311,99315,16315,16100 000
08 nov. 2022317,63321,98312,30318,36318,36212 600
07 nov. 2022319,80320,82316,40317,86317,8694 200
04 nov. 2022318,71321,33312,77319,20319,2056 300
03 nov. 2022309,35321,09307,58314,89314,8963 200
02 nov. 2022318,99320,51310,93312,16312,1682 100
01 nov. 2022319,22321,43317,54321,07321,07100 000
31 oct. 2022313,57320,93313,57319,22319,22130 200
28 oct. 2022314,11319,12313,81316,84316,84151 200
27 oct. 2022305,28319,43305,28312,48312,48224 100
26 oct. 2022307,83308,31301,49304,00304,00180 700
25 oct. 2022300,00307,63300,00306,76306,76222 900
24 oct. 2022295,30301,75295,20301,75301,75141 800
21 oct. 2022287,00297,73283,90295,61295,61451 200
20 oct. 2022293,00295,07285,75286,62286,62155 100
19 oct. 2022289,84293,30288,84292,51292,51113 200
18 oct. 2022294,76300,45290,80293,44293,44132 400
17 oct. 2022284,64291,87284,13291,65291,65174 400
14 oct. 2022288,80289,50278,08279,81279,8189 100
13 oct. 2022279,25288,10274,19287,27287,27159 900
12 oct. 2022288,16288,16282,64283,48283,4879 700
11 oct. 2022283,31291,68280,56288,57288,57172 700
10 oct. 2022284,83288,01280,86283,04283,0497 400
07 oct. 2022287,77289,33280,06282,74282,7488 800
06 oct. 2022288,48291,76286,66289,72289,7280 400
05 oct. 2022284,36293,17283,77289,97289,97108 700
04 oct. 2022286,00290,83283,69288,30288,30119 100
03 oct. 2022273,56286,10272,33283,16283,16159 200
30 sept. 2022269,52277,07267,79268,62268,62140 900
29 sept. 2022267,77271,33263,71270,49270,49139 800
28 sept. 2022263,70270,39263,70270,37270,37156 900
27 sept. 2022261,34263,95258,12263,23263,23158 800
26 sept. 2022255,38260,64254,92258,08258,08166 100
23 sept. 2022261,44261,44254,94256,66256,66111 400
22 sept. 2022264,74268,29263,31265,50265,50102 200
22 sept. 20220.55 Dividende
21 sept. 2022270,94275,66266,07266,76266,2190 100
20 sept. 2022272,90276,04266,39268,15267,6096 900
19 sept. 2022268,89275,58268,89274,15273,58137 700
16 sept. 2022272,74275,09269,22271,85271,29339 300
15 sept. 2022278,83282,93274,11275,76275,1958 200
14 sept. 2022281,42282,40276,80279,35278,7761 900
13 sept. 2022282,48284,98279,91281,15280,5762 900
12 sept. 2022285,01288,88283,89287,01286,4270 400
09 sept. 2022284,55286,86281,33285,27284,68109 800
08 sept. 2022278,23282,35272,31281,67281,0980 300
07 sept. 2022270,45281,18269,24281,06280,48106 200
06 sept. 2022271,47273,06267,59271,19270,63120 100
02 sept. 2022275,79277,08267,91270,00269,44100 900
01 sept. 2022275,89275,89270,87274,31273,7468 900
31 août 2022279,29280,57276,27276,82276,25100 200
30 août 2022280,14281,00275,26279,55278,9786 400
29 août 2022282,45283,99280,89281,14280,5668 000
26 août 2022289,08289,08283,61284,41283,8287 600
25 août 2022288,27288,98287,10288,80288,2067 600
24 août 2022286,40287,87284,83286,46285,8763 400
23 août 2022283,87288,06282,71285,51284,9283 700
22 août 2022283,02284,88279,60281,44280,8668 600
19 août 2022288,34288,34283,06286,57285,9872 300
18 août 2022286,29288,59282,60288,56287,9784 000
17 août 2022283,23284,94279,80284,09283,5079 100
16 août 2022285,46289,98285,06286,54285,95111 500
15 août 2022287,01288,90284,47287,87287,2880 100
12 août 2022283,50289,27280,90288,79288,1982 300
11 août 2022281,17286,50279,99281,92281,3463 200
10 août 2022277,11281,89277,11279,98279,4084 400
09 août 2022273,51276,63272,12273,28272,72100 800
08 août 2022272,73276,15272,00273,52272,9684 000
05 août 2022267,01275,25267,01271,82271,2682 200
04 août 2022269,96272,87267,87270,80270,2479 400
03 août 2022271,00273,17268,15270,46269,9082 200
02 août 2022271,40272,37268,21269,35268,79112 400
01 août 2022269,17274,70266,13272,86272,3098 400
29 juil. 2022270,00275,46269,13271,48270,92121 200
28 juil. 2022257,12269,80257,12269,01268,46130 000
27 juil. 2022255,81259,95254,24257,87257,3497 500
26 juil. 2022250,94257,59250,94256,44255,9196 800
25 juil. 2022250,70252,99248,61252,55252,03104 300
22 juil. 2022251,48252,00246,49250,66250,14138 500
21 juil. 2022235,87257,53235,32251,94251,42180 600
*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...