La bourse est fermée

Voya Financial, Inc. (VOYA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
68,21-0,15 (-0,22 %)
À la clôture : 04:00PM EST
68,21 0,00 (0,00 %)
Échanges après Bourse : 05:29PM EST
Durée:
02 mars 2023 - 02 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mars 202468,3668,8167,6468,2168,21796 100
29 févr. 202468,4468,5467,7168,3668,361 050 200
28 févr. 202467,0668,6066,9467,9967,99879 800
27 févr. 202467,3067,5566,7967,0967,09912 800
26 févr. 202468,0968,7167,0667,1867,18831 800
23 févr. 202468,4068,8667,9368,2568,25831 600
23 févr. 20240.4 Dividende
22 févr. 202469,1969,8768,5368,6168,21974 700
21 févr. 202470,1470,4667,9868,9968,591 566 100
20 févr. 202468,6570,5868,6570,1469,73951 200
16 févr. 202468,3969,8568,3669,3268,921 233 800
15 févr. 202468,2969,1668,2968,5268,121 055 200
14 févr. 202467,7868,7067,3768,0267,62745 100
13 févr. 202468,0468,6966,6167,2166,821 215 200
12 févr. 202469,8270,2168,6968,8468,44950 400
09 févr. 202468,9669,9268,5169,8269,41913 300
08 févr. 202468,9369,4068,1169,2168,81836 300
07 févr. 202464,0569,6663,1168,7868,381 786 900
06 févr. 202471,4171,9571,1571,7771,35589 800
05 févr. 202471,1271,7070,7571,4771,05455 100
02 févr. 202471,1972,2971,0871,6971,27673 600
01 févr. 202472,2272,3669,9271,2370,81792 000
31 janv. 202473,1273,4372,1672,3771,95891 500
30 janv. 202472,0273,2672,0273,0972,66557 200
29 janv. 202472,0672,2571,8072,1671,74537 300
26 janv. 202472,2472,4771,7872,1871,76452 300
25 janv. 202472,2472,5171,7572,1471,72815 100
24 janv. 202472,1572,5071,8871,9571,53439 800
23 janv. 202472,3072,5371,7471,7671,34428 000
22 janv. 202472,0872,5771,9872,2471,82537 400
19 janv. 202470,9371,9870,4771,8671,44571 900
18 janv. 202470,2271,0070,0770,8370,42416 200
17 janv. 202469,2270,1669,1870,1169,70542 800
16 janv. 202469,9970,2969,7169,9469,53694 100
12 janv. 202471,4371,6870,5170,6170,20387 200
11 janv. 202471,1271,3670,3170,8070,39857 800
10 janv. 202471,4871,7871,0271,1770,76657 200
09 janv. 202473,0573,4671,3071,5871,16766 800
08 janv. 202473,5574,1773,1373,7173,28542 300
05 janv. 202472,5074,2772,5074,0873,65752 800
04 janv. 202472,1073,3571,9772,6172,19726 400
03 janv. 202472,4473,0772,0072,2671,84783 900
02 janv. 202472,7873,5272,3673,3772,94526 400
29 déc. 202372,9073,1772,5972,9672,53609 300
28 déc. 202373,0873,6273,0573,1972,76439 900
27 déc. 202374,1274,2273,0673,1972,76718 000
26 déc. 202373,7974,6573,7574,2573,82332 300
22 déc. 202374,2374,6273,5673,6973,26467 600
21 déc. 202373,9074,4273,2574,0073,57399 500
20 déc. 202374,5775,0073,5673,6073,17475 700
19 déc. 202373,9474,9673,9474,8774,43380 500
18 déc. 202374,3874,5173,8074,0973,66538 600
15 déc. 202374,8575,0673,9674,0773,641 560 600
14 déc. 202374,6776,0374,6775,3074,86646 800
13 déc. 202373,5874,5873,3674,1073,67865 200
12 déc. 202372,9373,9972,8473,8573,42554 000
11 déc. 202373,1073,6272,8772,9872,55508 600
08 déc. 202372,2673,0071,9172,7272,30467 200
07 déc. 202371,2171,9271,2171,9171,49383 000
06 déc. 202372,2372,9571,1671,2270,80613 000
05 déc. 202371,6371,9971,3871,6471,22462 600
04 déc. 202371,5172,2571,3972,1771,75648 800
01 déc. 202371,1872,1871,0171,4571,03840 600
30 nov. 202370,6571,8670,5771,5171,09719 100
29 nov. 202370,7871,3170,5370,5870,17518 700
28 nov. 202371,2871,3170,5670,5770,16712 900
27 nov. 202371,0071,3570,7171,1670,75693 000
24 nov. 202370,7371,6070,4071,1270,71267 400
24 nov. 20230.4 Dividende
22 nov. 202370,7871,0470,3670,8370,02337 600
21 nov. 202370,4771,1070,1970,5869,77344 600
20 nov. 202370,2771,2470,0970,8370,02558 000
17 nov. 202370,8070,9370,2870,7569,94470 900
16 nov. 202371,4071,7370,0970,1669,36605 400
15 nov. 202371,5372,1071,1871,2670,44628 900
14 nov. 202369,5471,5369,3171,3670,54723 700
13 nov. 202369,1169,8168,6068,6167,82497 500
10 nov. 202368,5969,5068,0069,4768,67525 500
09 nov. 202368,2868,7168,0368,1867,40689 100
08 nov. 202368,0368,4567,8067,9267,14600 700
07 nov. 202368,9769,0768,0868,2267,44558 400
06 nov. 202369,7169,9768,2069,1168,32823 700
03 nov. 202369,5770,5069,4770,1269,32731 800
02 nov. 202368,0268,6667,5968,3467,56759 600
01 nov. 202365,0068,0363,0267,7266,941 771 800
31 oct. 202366,1366,7865,7666,7766,01687 000
30 oct. 202366,4966,9965,9766,0765,31851 000
27 oct. 202366,4366,5265,2265,8065,05774 200
26 oct. 202365,6867,4265,6866,5365,77774 100
25 oct. 202365,9666,1765,3865,5864,83415 400
24 oct. 202366,5366,9265,9266,3065,54463 800
23 oct. 202365,7166,3465,4965,9765,22601 800
20 oct. 202367,0667,1665,1365,9365,18750 300
19 oct. 202367,4768,5566,9667,1966,42761 800
18 oct. 202368,7268,7267,5867,8567,07448 900
17 oct. 202367,7469,6467,6969,2668,47782 300
16 oct. 202366,7268,3966,6568,1167,33870 300
13 oct. 202366,3366,7465,5165,9965,23372 300
12 oct. 202366,9766,9765,5366,0965,33391 900
11 oct. 202366,5967,2865,8266,8966,12990 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...