La bourse est fermée

WillScot Mobile Mini Holdings Corp. (WSC)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,91+0,36 (+0,87 %)
À partir de 01:59PM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202441,5542,3641,5541,9141,91875 599
20 mai 202441,0041,7140,8441,5541,551 748 200
17 mai 202439,6040,7139,5240,6540,652 021 200
16 mai 202439,9140,0339,4539,6139,611 465 400
15 mai 202440,1540,2439,5340,0040,001 577 900
14 mai 202439,8739,8839,4439,6039,601 540 900
13 mai 202440,8140,8139,2939,3039,301 372 600
10 mai 202440,5740,7639,9340,3740,372 083 300
09 mai 202439,5040,6339,5040,5740,572 386 600
08 mai 202439,5639,5738,5839,3439,341 844 100
07 mai 202438,4439,6438,1539,1739,174 973 300
06 mai 202438,4338,6838,1238,3038,301 689 600
03 mai 202438,9038,9837,1137,3537,353 328 300
02 mai 202437,2637,9536,6037,6037,603 698 200
01 mai 202436,8137,1836,2936,6136,613 422 700
30 avr. 202438,5938,9336,9036,9636,963 638 600
29 avr. 202439,0339,2038,7239,1539,151 647 200
26 avr. 202438,0338,8637,8138,7238,722 039 300
25 avr. 202438,0338,2837,5237,9637,961 722 600
24 avr. 202437,7838,2437,4738,1938,191 779 100
23 avr. 202438,3938,5737,6337,7837,782 495 800
22 avr. 202438,1638,1736,7238,0138,014 423 100
19 avr. 202437,6238,9037,6038,4638,463 015 800
18 avr. 202438,9139,0837,6237,9837,982 873 200
17 avr. 202439,8239,8238,3638,7038,702 314 200
16 avr. 202439,7940,1639,5339,5739,571 726 200
15 avr. 202441,0341,5039,9940,1240,121 545 400
12 avr. 202441,2041,7241,0341,1041,101 063 400
11 avr. 202442,0642,2741,5541,5941,591 386 800
10 avr. 202442,6042,9841,8342,1042,101 512 500
09 avr. 202443,7043,7443,0643,2743,271 490 800
08 avr. 202444,3044,5043,5543,6243,621 206 700
05 avr. 202444,0045,0143,7844,0144,011 428 800
04 avr. 202444,4345,0243,8444,0844,081 931 100
03 avr. 202444,3945,4143,8744,5644,561 642 300
02 avr. 202444,0644,6443,5344,4844,481 723 200
01 avr. 202445,2545,5443,4044,1544,153 232 200
28 mars 202446,2546,7546,0046,5046,501 276 900
27 mars 202446,4046,4845,8146,1046,101 682 600
26 mars 202445,4146,4645,2645,9245,921 763 400
25 mars 202446,0246,2045,2845,3545,35722 900
22 mars 202446,8547,1345,7445,9345,931 012 400
21 mars 202446,8547,1845,7446,6946,691 838 000
20 mars 202446,5047,1045,2646,8546,853 183 900
19 mars 202445,0346,5944,9846,5446,541 831 500
18 mars 202445,6346,0244,9945,0545,051 268 200
15 mars 202445,4045,9345,1445,6945,691 906 900
14 mars 202446,1446,6544,9545,1645,162 113 500
13 mars 202446,3647,0046,0146,1346,131 112 300
12 mars 202445,9046,4145,5946,2346,231 224 500
11 mars 202446,4846,4845,7546,0546,051 262 800
08 mars 202447,4447,7146,6046,6246,621 477 100
07 mars 202447,2947,9146,8747,1947,191 016 100
06 mars 202447,0047,8846,3746,8446,841 473 300
05 mars 202447,9147,9146,4746,7246,721 892 500
04 mars 202448,0048,3147,5147,7547,752 179 300
01 mars 202447,9648,2847,4848,0648,061 910 000
29 févr. 202448,0248,5247,3847,7547,752 233 400
28 févr. 202447,1848,1547,1647,6947,692 304 900
27 févr. 202448,3148,4647,3447,3547,351 654 600
26 févr. 202448,2948,4547,7448,0148,011 551 500
23 févr. 202448,0849,0547,9648,2848,281 625 300
22 févr. 202449,3049,9847,4648,2248,223 983 400
21 févr. 202449,9650,2248,3248,6848,683 742 200
20 févr. 202449,3850,5749,3450,2550,251 843 000
16 févr. 202450,0150,7349,8650,1450,141 502 200
15 févr. 202450,4550,8149,6550,1150,112 382 500
14 févr. 202450,8251,2349,9450,1150,112 071 800
13 févr. 202450,8250,9849,3850,1650,162 236 700
12 févr. 202451,3352,1651,3351,5651,561 267 000
09 févr. 202451,3151,9851,0151,4651,461 763 600
08 févr. 202450,8751,2950,5351,2351,232 000 200
07 févr. 202450,3851,4050,1750,6950,692 724 600
06 févr. 202449,4150,4549,1050,1050,102 068 100
05 févr. 202450,5350,5348,9449,1049,103 239 600
02 févr. 202448,6350,7348,3150,4650,463 680 400
01 févr. 202447,8649,0747,8448,6348,633 077 200
31 janv. 202448,0748,6447,1647,3047,303 823 400
30 janv. 202445,4548,2245,2747,8747,874 835 700
29 janv. 202442,6045,7842,5645,5945,596 978 100
26 janv. 202443,4945,2443,4545,1245,121 745 200
25 janv. 202443,2343,5842,5043,3243,321 563 000
24 janv. 202443,6743,6742,7642,7942,79704 600
23 janv. 202443,9844,0843,0943,1543,15720 000
22 janv. 202443,3343,7743,2743,6243,62675 200
19 janv. 202442,9743,0142,2842,9342,931 017 000
18 janv. 202443,1943,2641,7942,5342,531 179 900
17 janv. 202442,1843,1542,1642,7342,731 090 200
16 janv. 202442,2743,1441,4542,8442,84923 400
12 janv. 202443,4443,9042,6542,8042,80665 900
11 janv. 202443,1343,5242,7543,2343,23756 700
10 janv. 202443,2443,3842,5443,0943,09851 500
09 janv. 202442,7543,5442,1543,2743,27846 500
08 janv. 202442,2543,2241,7843,1343,131 127 400
05 janv. 202442,3042,8142,1142,5042,501 143 800
04 janv. 202443,0743,1442,4042,4042,40920 000
03 janv. 202443,8343,9943,1343,1343,13833 900
02 janv. 202444,1144,5843,7944,2644,261 672 500
29 déc. 202344,9945,0544,2944,5044,50854 200
28 déc. 202344,9245,1244,6944,9444,94561 300
*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...