La bourse est fermée

Warner Music Group Corp. (WMG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,37-1,82 (-6,24 %)
À partir de 01:40PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202228,4428,4426,3527,3727,37708 109
23 mai 202229,8629,9528,7629,1929,19649 800
20 mai 202230,2730,5329,1429,7629,76784 300
20 mai 20220.15 Dividende
19 mai 202229,0130,9528,7730,0729,922 488 700
18 mai 202228,7929,9628,6729,1328,981 088 500
17 mai 202228,9629,6228,3629,1428,991 299 600
16 mai 202229,0229,7328,7528,8028,661 488 100
13 mai 202228,7529,7028,6529,0828,931 962 700
12 mai 202225,3328,8525,2328,7728,632 423 800
11 mai 202225,7726,0024,3925,3925,264 030 500
10 mai 202227,8028,4225,3525,7825,653 354 700
09 mai 202228,4229,4027,1027,2727,132 717 200
06 mai 202229,2029,2028,1729,1428,994 187 100
05 mai 202230,7830,7827,8829,1328,983 832 100
04 mai 202230,0530,8428,7530,7030,553 038 200
03 mai 202230,3930,9229,5829,8729,722 630 500
02 mai 202229,8830,6829,5230,3830,232 697 200
29 avr. 202230,0430,8529,6729,7729,621 718 300
28 avr. 202230,2230,6529,4230,2530,102 220 600
27 avr. 202229,6930,1329,3629,8029,651 389 800
26 avr. 202231,0331,0329,8329,8629,711 789 400
25 avr. 202230,7931,3330,1231,2031,042 063 400
22 avr. 202231,9132,1731,2931,3431,181 596 600
21 avr. 202232,8133,1831,7931,8831,721 763 000
20 avr. 202234,2934,4432,4332,6732,513 507 900
19 avr. 202234,7135,7234,7134,8134,641 112 800
18 avr. 202235,7035,7034,4334,8934,721 185 600
14 avr. 202237,0737,2335,6035,6535,471 211 400
13 avr. 202236,6837,9336,3637,3137,121 400 100
12 avr. 202237,6838,3936,5936,7236,54550 600
11 avr. 202236,9237,8936,6337,0936,90780 700
08 avr. 202237,3237,7336,8137,3037,11996 700
07 avr. 202237,1937,7936,8537,5737,381 175 300
06 avr. 202235,8036,3535,3036,2836,101 208 300
05 avr. 202238,0538,2235,9136,0835,901 465 700
04 avr. 202237,1238,1237,0137,8337,641 741 600
01 avr. 202237,9138,1536,9036,9836,80752 700
31 mars 202237,6238,3937,5037,8537,66758 900
30 mars 202238,6838,8937,7537,8237,63596 100
29 mars 202238,2439,3138,0838,9938,80936 100
28 mars 202237,7838,2337,3338,0537,86552 300
25 mars 202238,3938,8937,5937,9137,72588 800
24 mars 202238,0538,3936,7038,2738,081 125 800
23 mars 202236,4837,8636,4837,4237,23681 000
22 mars 202236,2937,2536,2936,8836,701 049 800
21 mars 202236,8437,2235,8236,1635,981 233 900
18 mars 202235,8037,3435,5837,2137,021 918 700
17 mars 202235,2536,4935,0936,1836,004 057 300
16 mars 202235,4936,7834,7635,4735,291 617 000
15 mars 202233,0335,1332,7034,9934,821 357 500
14 mars 202231,8833,8731,8832,7532,591 557 600
11 mars 202233,9334,0031,5231,7931,632 292 400
10 mars 202232,5633,5732,3233,2533,081 307 000
09 mars 202232,5634,4032,1133,4433,272 056 700
08 mars 202230,5732,3829,3431,7731,614 090 800
07 mars 202233,3033,3530,1330,3030,152 487 500
04 mars 202234,7334,8032,7333,0232,863 435 500
03 mars 202235,6735,6934,3634,5634,391 637 400
02 mars 202236,1636,6634,9735,6335,451 354 400
01 mars 202236,3436,7235,4035,7135,531 238 600
28 févr. 202236,0436,4735,1336,2236,041 827 700
25 févr. 202236,6037,0136,0036,5136,33703 800
24 févr. 202234,6036,7834,5536,4936,311 853 100
23 févr. 202236,0136,6135,3035,4735,29933 400
22 févr. 202236,2137,0835,9636,0935,911 011 600
18 févr. 202236,2536,8836,0836,6336,451 424 300
17 févr. 202236,6637,3536,2136,3136,131 183 700
17 févr. 20220.15 Dividende
16 févr. 202237,6138,2636,8237,0136,681 218 500
15 févr. 202238,1438,4037,4938,0837,741 705 800
14 févr. 202238,0038,5037,1537,5537,21984 900
11 févr. 202239,0439,5037,7138,3137,961 506 100
10 févr. 202237,9740,0537,8839,1638,813 454 400
09 févr. 202237,7538,9436,9638,5638,212 791 800
08 févr. 202242,0042,0037,0737,7537,414 483 400
07 févr. 202241,7942,3340,3840,5440,171 263 000
04 févr. 202240,6442,5240,4641,9841,601 010 700
03 févr. 202242,2242,3540,1540,6440,271 530 600
02 févr. 202244,4844,6442,4843,0942,70734 900
01 févr. 202242,6544,5442,4744,4544,051 524 600
31 janv. 202241,3142,6041,3142,5042,121 074 800
28 janv. 202239,1841,3138,9241,2640,89870 400
27 janv. 202239,1340,0938,9939,3539,00782 100
26 janv. 202239,9740,5938,7939,1138,761 324 800
25 janv. 202237,6039,3137,4839,1938,841 827 700
24 janv. 202238,1138,5636,3038,0737,731 407 800
21 janv. 202239,6340,0337,9539,1538,801 428 800
20 janv. 202239,0140,4939,0139,5739,211 486 700
19 janv. 202239,0739,4038,2538,4938,141 113 500
18 janv. 202239,4740,1038,9239,0238,671 289 200
14 janv. 202240,8441,2239,6540,2739,91872 100
13 janv. 202240,8541,6040,8541,1740,801 671 400
12 janv. 202240,8841,2439,9740,7940,42611 700
11 janv. 202239,4540,8739,1540,6740,30815 200
10 janv. 202239,5739,9838,1839,3839,021 081 700
07 janv. 202239,7640,4639,5139,9239,56904 600
06 janv. 202239,1040,3638,8839,8939,531 307 800
05 janv. 202241,3041,4039,2539,5439,182 600 600
04 janv. 202241,6641,6640,7541,2740,907 018 400
*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...