La bourse est fermée

WEC Energy Group, Inc. (WEC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
84,98+0,56 (+0,66 %)
À partir de 03:51PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 202485,3185,6884,8384,9884,98743 326
14 mai 202485,2385,4184,0984,4284,42962 800
13 mai 202484,6985,5984,5584,8884,881 283 800
13 mai 20240.835 Dividende
10 mai 202485,8485,9685,0685,4384,602 226 100
09 mai 202484,9185,6584,5585,5884,741 542 700
08 mai 202483,7085,0483,3884,9184,081 812 100
07 mai 202483,4383,9482,8683,8383,011 732 000
06 mai 202483,3183,4182,3382,8482,031 465 000
03 mai 202483,3383,7382,2083,2282,411 780 200
02 mai 202483,1783,5682,5083,0882,272 031 400
01 mai 202481,8683,3981,2782,5981,782 682 300
30 avr. 202482,1983,0381,6982,6481,832 947 300
29 avr. 202482,1082,8481,8582,8081,991 793 000
26 avr. 202482,8182,9881,3881,4980,691 945 600
25 avr. 202482,7983,0181,7082,8182,001 565 200
24 avr. 202481,3882,8780,8582,6381,822 034 400
23 avr. 202481,4082,5081,4081,9681,161 979 300
22 avr. 202481,1082,5681,0181,9781,171 648 400
19 avr. 202480,7581,9680,5781,5680,762 105 700
18 avr. 202479,9180,6379,3080,4479,651 079 400
17 avr. 202478,4379,8178,3479,6378,851 157 100
16 avr. 202478,6378,6377,5377,8077,041 968 300
15 avr. 202479,1979,7778,4578,8978,121 773 400
12 avr. 202479,6779,8078,3778,9778,201 378 900
11 avr. 202480,2180,5579,0879,3978,611 006 500
10 avr. 202480,3280,5978,8079,7278,941 686 900
09 avr. 202481,5381,9681,1881,9181,111 069 800
08 avr. 202480,3981,5180,1881,3380,541 194 700
05 avr. 202480,3680,6579,6580,2879,501 582 700
04 avr. 202481,7781,8380,2981,0380,241 409 500
03 avr. 202481,8782,1781,0781,2280,431 233 400
02 avr. 202481,5682,6581,5581,8981,091 260 800
01 avr. 202481,9682,1381,1981,5680,761 239 600
28 mars 202481,4582,1780,9982,1281,322 649 200
27 mars 202479,1281,1978,9581,1880,392 501 200
26 mars 202479,8480,0578,5078,6577,882 329 800
25 mars 202480,1880,4679,4079,9079,121 714 300
22 mars 202480,6980,7079,7880,0179,231 318 600
21 mars 202480,6580,9779,7980,0479,261 636 000
20 mars 202480,7781,5680,2180,5679,771 296 500
19 mars 202481,3381,9580,7181,0080,212 101 500
18 mars 202480,7681,5780,3681,0280,232 380 100
15 mars 202479,7981,0479,7980,7879,993 962 800
14 mars 202480,3780,6379,3380,3879,592 339 900
13 mars 202481,4381,9180,5980,7779,981 475 600
12 mars 202482,1182,1180,6681,0180,221 528 500
11 mars 202481,8782,7681,4182,1081,301 356 300
08 mars 202481,9482,1780,9481,6880,881 505 900
07 mars 202481,8182,1781,3881,5580,751 821 800
06 mars 202480,4581,5080,3481,2280,431 835 600
05 mars 202480,1881,1179,2879,7378,952 505 100
04 mars 202477,9180,0277,7879,7278,942 004 200
01 mars 202478,2178,4976,7878,3977,622 399 900
29 févr. 202477,5679,0477,1978,4977,723 807 300
28 févr. 202477,3077,9477,0977,2076,451 687 900
27 févr. 202476,8677,5576,5077,4676,701 610 400
26 févr. 202478,2478,2676,5276,5575,801 775 200
23 févr. 202478,4579,4178,1578,8678,091 458 700
22 févr. 202478,6778,7677,7078,2577,491 880 100
21 févr. 202478,4879,3377,9479,2978,521 313 500
20 févr. 202478,1879,4277,8578,0077,241 586 600
16 févr. 202477,5778,4377,2478,0777,311 789 200
15 févr. 202477,0078,0276,8778,0077,242 342 000
14 févr. 202476,3676,9076,1376,6575,901 493 100
13 févr. 202477,3477,8875,1376,4675,712 430 400
13 févr. 20240.835 Dividende
12 févr. 202477,5478,4177,1678,3776,782 250 800
09 févr. 202477,0977,7476,9577,5575,972 176 300
08 févr. 202477,8078,0276,8077,4075,832 264 400
07 févr. 202478,6578,6877,7078,1676,571 662 900
06 févr. 202477,8378,6377,6578,3476,751 767 600
05 févr. 202479,2079,2077,9778,0376,442 068 000
02 févr. 202479,8980,6979,2279,8678,242 560 100
01 févr. 202479,4582,0779,0781,7880,124 311 400
31 janv. 202481,4881,6580,2480,7679,1212 843 000
30 janv. 202480,3881,2479,6980,7679,122 198 900
29 janv. 202479,8780,8979,4480,4578,812 784 600
26 janv. 202480,2080,6479,4779,8778,252 386 400
25 janv. 202479,7980,1979,0780,0178,382 141 600
24 janv. 202480,4180,5878,7479,0677,452 772 900
23 janv. 202479,4779,9779,1479,7578,131 748 100
22 janv. 202480,0680,7279,1679,4877,862 356 100
19 janv. 202480,7180,7479,8580,0378,402 205 900
18 janv. 202481,0081,0379,7080,4078,772 695 000
17 janv. 202481,8883,1781,0181,3179,662 078 300
16 janv. 202482,5182,9982,1482,5780,892 897 000
12 janv. 202482,8683,2982,4782,7981,111 991 300
11 janv. 202485,3385,3380,8682,1280,453 458 200
10 janv. 202485,2985,9485,0485,5983,851 636 000
09 janv. 202485,0785,7484,6085,3383,601 817 600
08 janv. 202485,8886,1085,0085,5783,832 677 200
05 janv. 202485,7686,6585,3686,2484,491 578 700
04 janv. 202485,7086,8985,5785,9284,172 326 600
03 janv. 202486,6186,7785,7586,6184,851 979 700
02 janv. 202484,0086,3483,7586,3284,572 582 800
29 déc. 202383,7184,3283,5684,1782,461 362 600
28 déc. 202383,1584,2483,1584,0582,341 459 700
27 déc. 202383,5483,7083,0583,4581,751 564 400
26 déc. 202382,7583,8382,7083,6481,941 266 800
*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...