La bourse est fermée

Encore Wire Corporation (WIRE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
280,82-0,18 (-0,06 %)
À la clôture : 04:00PM EDT
280,79 -0,04 (-0,01 %)
Échanges après Bourse : 04:13PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024281,83283,00280,81280,82280,82163 025
01 mai 2024281,29284,20279,77281,00281,00198 400
30 avr. 2024283,82284,60279,11279,36279,36329 500
29 avr. 2024285,15286,30283,00283,03283,03208 300
26 avr. 2024284,06287,40284,02284,89284,89288 600
25 avr. 2024282,68285,78281,71284,06284,06233 500
24 avr. 2024284,80287,00282,41282,41282,41495 800
23 avr. 2024284,89286,13283,25283,60283,60339 600
22 avr. 2024286,71288,49283,09283,09283,09542 000
19 avr. 2024285,17288,00283,23284,40284,40623 600
18 avr. 2024287,74289,09284,99287,00287,00863 600
17 avr. 2024289,88290,00286,33287,23287,23960 000
16 avr. 2024290,00290,62288,38289,70289,701 190 000
15 avr. 2024288,96295,90287,99291,23291,233 098 200
12 avr. 2024259,40261,33256,73260,98260,98136 000
11 avr. 2024257,88261,32254,87260,45260,45110 400
10 avr. 2024256,39259,78250,99258,30258,30129 200
09 avr. 2024268,88269,69260,51261,11261,11157 500
08 avr. 2024271,90271,90268,48269,27269,27112 600
05 avr. 2024264,67271,09264,11268,65268,65173 300
04 avr. 2024269,34271,36263,57263,95263,95200 000
04 avr. 20240.02 Dividende
03 avr. 2024262,42269,06257,20267,30267,28153 300
02 avr. 2024263,90263,90257,62262,42262,40217 000
01 avr. 2024263,99267,64261,49267,40267,38200 700
28 mars 2024254,82264,01253,94262,78262,76220 900
27 mars 2024251,53256,35251,47253,19253,17167 100
26 mars 2024246,86250,50244,01249,05249,03178 300
25 mars 2024247,52247,95242,59245,03245,01146 700
22 mars 2024247,91248,09244,40246,65246,63113 100
21 mars 2024240,73249,28240,73248,63248,61165 700
20 mars 2024230,26238,38229,71237,35237,33115 500
19 mars 2024228,65230,25224,99229,71229,69114 100
18 mars 2024225,70233,82222,39229,68229,66164 300
15 mars 2024220,03228,18220,03225,64225,62838 200
14 mars 2024226,69226,69218,85221,86221,84197 600
13 mars 2024220,14227,47218,67225,54225,52323 800
12 mars 2024221,38221,50217,80218,42218,40113 200
11 mars 2024222,50222,50218,25220,68220,66153 100
08 mars 2024225,92229,90222,00223,32223,30140 000
07 mars 2024221,70225,02218,89224,63224,61166 600
06 mars 2024225,44226,15221,40221,52221,50123 300
05 mars 2024233,41235,64220,47221,95221,93170 200
04 mars 2024241,13242,66234,06234,59234,57188 900
01 mars 2024240,52242,94237,03241,57241,55182 400
29 févr. 2024238,78241,20235,50241,00240,98208 300
28 févr. 2024231,41236,85229,96235,00234,98158 900
27 févr. 2024225,72232,34224,77231,38231,36158 500
26 févr. 2024220,25226,78220,25224,53224,51158 900
23 févr. 2024218,08221,26215,51220,41220,39101 900
22 févr. 2024219,15222,65216,09216,59216,57158 000
21 févr. 2024217,47219,39214,25218,47218,45165 100
20 févr. 2024223,32225,97218,85219,19219,17206 000
16 févr. 2024236,88236,93226,75227,17227,15133 900
15 févr. 2024234,16238,50229,00238,15238,13207 800
14 févr. 2024245,00250,00231,83232,53232,51301 600
13 févr. 2024238,62239,72232,35236,34236,32231 200
12 févr. 2024244,31246,75242,25245,68245,66132 800
09 févr. 2024238,99246,58237,37244,31244,29393 400
08 févr. 2024230,35237,51228,90237,15237,13171 000
07 févr. 2024224,86230,43223,49230,21230,1982 100
06 févr. 2024225,51227,97221,74223,40223,38133 800
05 févr. 2024229,37229,61222,90226,18226,16128 700
02 févr. 2024229,93233,01228,00231,74231,72109 300
01 févr. 2024227,75232,90226,38231,28231,26185 600
31 janv. 2024230,04230,85224,26225,50225,48174 900
30 janv. 2024220,06234,29218,86229,77229,75261 500
29 janv. 2024221,67222,37219,56221,14221,12122 100
26 janv. 2024221,33223,18218,82220,83220,81114 200
25 janv. 2024220,00220,33217,59219,14219,12104 800
24 janv. 2024219,14221,91215,02216,42216,40145 200
23 janv. 2024220,79221,89214,62215,32215,30119 500
22 janv. 2024213,39218,19213,08217,91217,89228 100
19 janv. 2024213,20214,32210,00212,00211,98117 300
18 janv. 2024211,80212,24208,06212,24212,22146 400
17 janv. 2024208,37213,00208,33209,52209,50157 900
16 janv. 2024214,11215,61211,00211,59211,57195 200
12 janv. 2024216,75217,01213,69216,31216,29140 600
11 janv. 2024213,76215,18211,52214,79214,77173 100
10 janv. 2024212,32214,37210,47213,49213,4788 700
09 janv. 2024211,95213,70207,00213,22213,20140 400
08 janv. 2024216,06216,06213,72215,00214,98189 500
05 janv. 2024217,53218,59214,07214,87214,85192 000
04 janv. 2024215,14219,66212,32219,18219,16194 100
04 janv. 20240.02 Dividende
03 janv. 2024214,42215,95210,03214,62214,58415 100
02 janv. 2024212,47219,62212,34215,02214,98283 700
29 déc. 2023213,59215,05211,86213,60213,56126 500
28 déc. 2023214,73216,62213,36214,41214,3789 500
27 déc. 2023215,83217,75214,09214,83214,79193 100
26 déc. 2023214,31219,00214,31215,00214,96208 300
22 déc. 2023218,30218,30212,96213,89213,85165 100
21 déc. 2023218,12220,60214,87217,00216,96109 100
20 déc. 2023216,82221,53214,80214,95214,91159 800
19 déc. 2023215,59217,39214,42215,89215,85139 600
18 déc. 2023213,87214,95211,36213,28213,24176 100
15 déc. 2023212,00214,43209,19211,30211,261 164 600
14 déc. 2023207,39214,63205,50210,00209,96354 100
13 déc. 2023196,82203,61191,14203,32203,29257 000
12 déc. 2023195,30198,08192,34195,90195,87228 000
*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...