La bourse est fermée

Vertiv Holdings Co (VRT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
97,36+5,27 (+5,72 %)
À partir de 03:19PM EDT. Marché ouvert.
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 202493,5798,3693,3597,3697,367 648 007
04 juin 202493,9594,4189,1392,0992,0913 966 900
03 juin 202498,2098,3992,6596,1196,119 698 100
31 mai 2024100,40100,7092,4098,0798,0717 944 400
30 mai 2024102,85104,47101,64102,28102,284 814 500
29 mai 2024104,60105,43103,11103,21103,217 080 700
28 mai 2024108,11109,00103,30105,16105,169 810 400
24 mai 2024101,60109,27101,22106,17106,1710 012 000
23 mai 2024105,00105,64101,09101,24101,2410 831 100
22 mai 2024100,00101,9599,10100,13100,135 919 700
21 mai 202497,04100,1896,5099,1399,134 538 400
20 mai 202497,62101,3097,6299,3299,326 056 000
17 mai 202498,6898,9495,0596,8196,818 078 400
16 mai 2024102,47103,7597,2197,2997,298 234 300
15 mai 2024101,02104,76101,01104,60104,608 483 800
14 mai 202494,3798,9593,1098,7398,734 872 000
13 mai 202495,4296,6393,7494,8094,804 466 600
10 mai 202499,60100,3095,0295,4095,408 692 800
09 mai 202497,6099,4495,5597,9497,946 894 400
08 mai 202494,7298,0894,1097,6897,686 006 400
07 mai 202495,9097,4994,8594,9194,915 752 100
06 mai 202494,3997,2894,3997,2697,265 701 300
03 mai 202494,1894,8892,5693,0193,014 749 000
02 mai 202490,4792,4487,3692,1792,176 046 500
01 mai 202492,1393,0086,7988,5288,5210 953 700
30 avr. 202493,7595,7091,3393,0093,0011 015 300
29 avr. 202493,1894,8691,1994,8094,8011 883 700
26 avr. 202492,8795,3292,5693,4993,4915 253 900
25 avr. 202483,0092,4981,9090,3590,3520 852 400
24 avr. 202489,7994,3981,8484,5784,5728 787 700
23 avr. 202476,8779,7976,4279,1779,177 385 700
22 avr. 202475,8077,2572,5876,0776,0710 949 600
19 avr. 202479,9180,1574,5775,0175,0115 904 000
18 avr. 202482,5984,7980,0381,0181,016 618 400
17 avr. 202483,1685,1380,1081,8881,886 168 700
16 avr. 202480,4583,3679,5982,3682,366 775 600
15 avr. 202485,5086,4580,3480,6780,677 638 000
12 avr. 202484,6386,7483,5183,8983,895 867 300
11 avr. 202485,7488,2584,9486,3486,348 896 300
10 avr. 202480,1385,3979,3184,7784,778 810 800
09 avr. 202484,2584,3778,9381,8081,8010 241 900
08 avr. 202485,4286,0082,2584,1584,156 525 000
05 avr. 202482,6085,4181,8085,3485,347 970 700
04 avr. 202487,6288,6980,5880,6980,6911 498 400
03 avr. 202480,0085,8379,8085,3585,358 018 000
02 avr. 202478,7281,2877,1680,7780,776 930 200
01 avr. 202482,0882,8479,5780,4080,406 376 400
28 mars 202481,1082,9680,6081,6781,675 077 400
27 mars 202482,6783,2878,5281,0181,017 800 500
26 mars 202482,5086,6382,1682,6782,678 377 100
25 mars 202482,4083,2380,9281,9581,957 094 700
22 mars 202483,2084,0281,5482,5082,506 324 400
21 mars 202482,0284,7581,1382,1182,1111 019 800
20 mars 202477,7078,6275,4377,8477,846 214 900
19 mars 202475,0077,2872,9177,0677,0612 532 800
18 mars 202477,1179,6675,5777,1477,1412 558 000
18 mars 20240.025 Dividende
15 mars 202473,8175,4672,6774,1674,148 129 200
14 mars 202473,9076,2873,2473,9273,909 816 100
13 mars 202471,7874,6471,5473,3773,358 822 900
12 mars 202468,7272,5968,3572,3272,307 662 700
11 mars 202468,2568,3265,8967,0066,9811 753 400
08 mars 202472,4074,4169,0069,3769,357 601 400
07 mars 202472,0072,5770,7572,0972,075 393 700
06 mars 202472,1673,5870,7471,9971,975 829 700
05 mars 202470,6071,9268,7370,0270,006 304 000
04 mars 202472,8073,5071,6971,6971,679 063 800
01 mars 202468,4071,1468,3770,5770,557 702 000
29 févr. 202466,8068,2266,4567,6267,606 756 200
28 févr. 202465,5567,5665,5466,1066,085 414 400
27 févr. 202467,0068,8066,2566,2766,258 558 900
26 févr. 202463,3366,9063,2266,3166,297 090 900
23 févr. 202463,4264,5161,2562,7062,685 905 900
22 févr. 202462,8664,5061,6962,9062,8811 656 200
21 févr. 202455,0361,5955,0058,5558,5321 417 500
20 févr. 202461,9662,5560,0862,0262,009 540 300
16 févr. 202463,1865,0062,3562,9762,958 061 600
15 févr. 202465,0265,5661,9862,8462,829 598 700
14 févr. 202463,5065,2063,0664,9764,957 578 000
13 févr. 202458,9163,1257,1362,5362,5110 345 100
12 févr. 202463,9564,1861,0561,3261,307 719 100
09 févr. 202461,9963,8161,8563,5263,506 139 500
08 févr. 202460,9363,4360,8861,6761,657 401 100
07 févr. 202459,9861,3159,2860,7460,726 299 400
06 févr. 202461,9062,2657,8359,1259,1010 174 800
05 févr. 202461,4562,1760,3761,5861,566 978 700
02 févr. 202460,0762,2660,0761,4761,459 913 600
01 févr. 202457,4759,6257,2459,4659,4410 368 900
31 janv. 202455,4657,6055,2356,3356,317 562 300
30 janv. 202456,2457,5955,6756,6656,649 344 800
29 janv. 202453,4054,9353,3054,9054,885 323 500
26 janv. 202453,0554,7652,4053,4653,445 004 700
25 janv. 202453,5053,7952,6153,3153,297 383 900
24 janv. 202454,3855,0552,8052,8252,808 007 700
23 janv. 202453,6954,2052,8353,6753,653 453 600
22 janv. 202454,5055,9353,1053,4553,437 113 800
19 janv. 202452,5053,6751,6753,6753,657 496 600
18 janv. 202450,3651,0449,6750,8950,874 190 200
17 janv. 202449,4349,8948,8649,2649,243 208 600
16 janv. 202449,3750,7249,2549,9649,943 061 700
*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...