Marchés français ouverture 2 h 25 min

Waste Management, Inc. (WM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
210,43+1,65 (+0,79 %)
À la clôture : 04:00PM EDT
215,00 +4,57 (+2,17 %)
Échanges après Bourse : 07:59PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024208,17210,71207,59210,43210,431 875 600
23 avr. 2024207,25210,14207,24208,78208,781 596 500
22 avr. 2024207,69209,00207,31207,53207,531 420 600
19 avr. 2024206,45207,33205,80207,07207,071 354 000
18 avr. 2024205,59206,05204,52205,07205,07983 100
17 avr. 2024206,17206,31204,37206,15206,151 193 300
16 avr. 2024206,52207,67204,94204,98204,981 457 300
15 avr. 2024207,36208,00204,88205,36205,361 401 500
12 avr. 2024205,84206,83204,70205,37205,371 166 900
11 avr. 2024207,31208,06205,59205,94205,941 749 200
10 avr. 2024206,16208,42205,52208,20208,201 804 100
09 avr. 2024207,00207,33205,37206,48206,481 782 200
08 avr. 2024206,76207,39206,01206,70206,702 592 800
05 avr. 2024207,71207,86206,26206,93206,932 761 100
04 avr. 2024211,35211,52206,58207,09207,092 112 200
03 avr. 2024210,97211,34209,93210,42210,421 700 900
02 avr. 2024212,24213,36210,53211,11211,111 543 800
01 avr. 2024212,61213,52211,86212,91212,911 205 700
28 mars 2024214,29214,54211,98213,15213,152 699 100
27 mars 2024212,80214,02212,54213,97213,971 392 600
26 mars 2024211,58212,69211,38211,77211,771 577 800
25 mars 2024211,56212,24211,07211,77211,771 306 800
22 mars 2024212,45212,60210,96211,78211,781 453 700
21 mars 2024211,87212,72210,78212,43212,431 918 100
20 mars 2024212,40212,73211,44211,86211,861 040 600
19 mars 2024212,79213,00211,32212,08212,081 267 900
18 mars 2024210,59212,25210,37211,67211,671 273 500
15 mars 2024208,98210,92208,95210,53210,532 096 000
14 mars 2024210,72210,94208,75210,31210,311 028 200
14 mars 20240.75 Dividende
13 mars 2024210,47211,05209,25211,00210,251 121 200
12 mars 2024208,61210,61208,42209,79209,041 036 000
11 mars 2024207,55209,38206,67209,28208,541 218 600
08 mars 2024206,84208,84206,03207,75207,011 338 200
07 mars 2024208,56209,12206,43207,26206,521 661 900
06 mars 2024206,29208,10206,19207,92207,181 362 800
05 mars 2024207,00207,80205,93206,87206,131 208 600
04 mars 2024205,99207,72205,88206,80206,061 865 200
01 mars 2024204,53205,90203,62205,79205,061 492 400
29 févr. 2024207,05207,55204,50205,65204,923 029 900
28 févr. 2024208,73209,78206,86207,26206,521 705 600
27 févr. 2024206,48207,94205,59207,78207,041 208 100
26 févr. 2024208,87209,22207,35207,46206,721 664 300
23 févr. 2024207,60208,63206,89208,05207,311 687 000
22 févr. 2024204,03208,18203,82207,24206,502 267 600
21 févr. 2024202,41204,37202,04204,23203,501 850 100
20 févr. 2024202,00204,56201,52201,79201,072 548 300
16 févr. 2024199,99202,69199,00201,54200,822 587 800
15 févr. 2024198,51199,47197,01199,11198,402 449 000
14 févr. 2024199,07199,92195,97199,16198,453 308 700
13 févr. 2024196,70199,49194,20199,49198,783 263 000
12 févr. 2024188,07189,09187,48188,26187,592 022 500
09 févr. 2024189,50189,78187,56188,86188,191 678 100
08 févr. 2024190,18190,44188,52189,49188,821 154 400
07 févr. 2024189,84190,36189,06189,98189,301 691 700
06 févr. 2024188,50189,66187,70189,21188,542 009 300
05 févr. 2024187,94188,87187,20188,20187,531 524 700
02 févr. 2024188,42188,93186,91188,21187,541 696 500
01 févr. 2024185,52188,44184,85188,42187,751 434 800
31 janv. 2024187,71188,00184,72185,63184,973 423 600
30 janv. 2024185,85187,22185,17187,11186,441 309 600
29 janv. 2024185,61186,34185,20185,35184,691 400 000
26 janv. 2024185,45186,12185,20185,81185,151 231 000
25 janv. 2024183,69185,21183,00185,10184,441 427 400
24 janv. 2024185,98186,40183,68183,80183,151 436 700
23 janv. 2024184,89185,75184,10185,54184,881 355 800
22 janv. 2024184,49185,12182,93184,91184,251 651 600
19 janv. 2024184,06184,93183,17184,45183,791 571 600
18 janv. 2024182,00183,64181,56183,51182,861 732 100
17 janv. 2024180,62184,13180,25181,47180,821 751 500
16 janv. 2024181,00181,56180,17180,77180,131 456 100
12 janv. 2024180,00181,58179,00181,40180,761 035 700
11 janv. 2024179,52179,69177,83179,22178,581 176 400
10 janv. 2024177,89179,25177,66179,18178,541 196 300
09 janv. 2024178,03178,87177,38178,23177,601 325 000
08 janv. 2024178,16178,35176,68178,24177,611 536 400
05 janv. 2024178,92179,14177,23177,77177,141 415 600
04 janv. 2024179,25180,66178,77178,79178,151 376 400
03 janv. 2024180,00181,48178,17178,53177,901 826 100
02 janv. 2024177,72180,71177,67179,61178,971 299 000
29 déc. 2023178,29179,80178,00179,10178,461 256 000
28 déc. 2023178,38178,57177,78178,14177,51774 300
27 déc. 2023177,11178,15176,83177,75177,12772 400
26 déc. 2023176,32177,81175,75177,52176,89631 300
22 déc. 2023177,44177,74176,69176,95176,321 291 100
21 déc. 2023175,71177,36175,62176,81176,181 061 300
20 déc. 2023176,77177,63175,63175,76175,141 049 700
19 déc. 2023177,94178,05176,28176,78176,151 322 100
18 déc. 2023175,47178,06175,01177,63177,001 807 800
15 déc. 2023173,10175,51173,01174,55173,933 676 700
14 déc. 2023179,13179,50175,33176,67176,042 357 500
13 déc. 2023176,61179,08176,24179,06178,422 047 000
12 déc. 2023174,82176,78173,51176,59175,961 756 000
11 déc. 2023172,66174,01172,31173,38172,761 118 400
08 déc. 2023172,38173,24171,15172,50171,891 638 500
07 déc. 2023173,71173,72171,47172,84172,231 369 200
06 déc. 2023172,60174,00172,22173,95173,331 443 900
05 déc. 2023174,46174,80172,82173,07172,451 469 300
04 déc. 2023172,86174,47172,76174,39173,771 701 900
01 déc. 2023171,24173,93170,79173,80173,181 654 100
*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...