La bourse est fermée

Willis Towers Watson Public Limited Company (WTW)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
251,99-0,50 (-0,20 %)
À la clôture : 04:00PM EDT
251,99 0,00 (0,00 %)
Échanges après Bourse : 04:15PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 2024252,60253,20249,04251,99251,99364 014
02 mai 2024254,70254,70251,54252,49252,49444 200
01 mai 2024250,97257,07250,56254,70254,70486 200
30 avr. 2024251,19253,85250,75251,14251,14491 200
29 avr. 2024250,74252,77248,91252,43252,43474 300
26 avr. 2024255,81255,81248,12250,95250,95770 700
25 avr. 2024251,21257,29245,04256,92256,921 476 100
24 avr. 2024262,10265,19261,82264,48264,48480 500
23 avr. 2024265,17266,56263,24263,68263,68367 900
22 avr. 2024265,61266,18264,07265,17265,17313 700
19 avr. 2024264,44265,43263,32264,52264,52301 400
18 avr. 2024262,02264,54260,96262,99262,99445 000
17 avr. 2024257,21260,07256,25259,27259,27518 300
16 avr. 2024258,55260,18257,17257,19257,19354 900
15 avr. 2024263,74263,74258,03258,49258,49267 200
12 avr. 2024259,52262,13258,71260,31260,31558 100
11 avr. 2024261,93262,64260,14260,31260,31381 900
10 avr. 2024263,01265,77261,63263,83263,83336 000
09 avr. 2024268,19268,20263,57265,10265,10469 400
08 avr. 2024269,94270,06267,19267,39267,39386 300
05 avr. 2024265,99271,02265,90270,94270,94439 700
04 avr. 2024270,17270,90265,81266,32266,32350 800
03 avr. 2024266,81271,24266,81269,30269,30449 700
02 avr. 2024273,44274,08267,34267,81267,81622 400
01 avr. 2024274,64274,64272,96273,44273,44318 300
28 mars 2024276,00276,14273,81275,00275,00559 600
27 mars 2024274,74276,05272,75275,92275,92420 800
27 mars 20240.88 Dividende
26 mars 2024272,71275,24272,71274,14273,26507 500
25 mars 2024274,00274,83272,53273,72272,84463 900
22 mars 2024274,90275,69272,85273,21272,33492 100
21 mars 2024274,49275,11271,84274,51273,63471 200
20 mars 2024272,98274,96272,25274,71273,83387 900
19 mars 2024274,81275,82271,77272,94272,06579 000
18 mars 2024272,73274,06271,59273,82272,94402 800
15 mars 2024271,36274,57271,22271,95271,08885 400
14 mars 2024274,02275,69272,70274,00273,12482 900
13 mars 2024275,86276,22273,06274,90274,02530 100
12 mars 2024271,19275,15270,67274,98274,10641 900
11 mars 2024273,90275,56270,20271,97271,10608 500
08 mars 2024274,81275,86273,34273,71272,83354 800
07 mars 2024275,46275,74273,78274,36273,48367 300
06 mars 2024271,77275,10269,15274,87273,99399 100
05 mars 2024272,02272,58270,21271,73270,86507 200
04 mars 2024269,94272,14268,71272,09271,22606 500
01 mars 2024271,20271,96269,38271,18270,31438 400
29 févr. 2024276,00276,00271,79272,61271,73618 700
28 févr. 2024274,00275,82273,30275,18274,30464 100
27 févr. 2024274,64275,91273,14275,06274,18396 500
26 févr. 2024277,10277,98274,73275,02274,14414 800
23 févr. 2024277,70278,86276,65277,57276,68460 100
22 févr. 2024275,80277,92274,15277,38276,49590 000
21 févr. 2024276,84276,84273,76275,00274,12374 000
20 févr. 2024275,97277,36272,35275,64274,76451 300
16 févr. 2024277,99278,70276,30277,31276,42429 500
15 févr. 2024276,15277,88275,73277,44276,55503 300
14 févr. 2024271,89275,59271,13275,16274,28493 800
13 févr. 2024272,59273,30268,55270,86269,99460 400
12 févr. 2024274,80275,00269,95272,20271,33366 500
09 févr. 2024270,29272,99269,98271,86270,99568 300
08 févr. 2024270,41271,98267,92270,11269,24478 700
07 févr. 2024270,14272,09267,32271,79270,92730 600
06 févr. 2024256,59269,42256,59268,45267,591 032 500
05 févr. 2024248,92252,46248,61250,46249,66564 300
02 févr. 2024248,20251,11247,61250,45249,65465 800
01 févr. 2024244,49247,94242,54247,28246,49380 100
31 janv. 2024248,41249,44245,38246,30245,51391 000
30 janv. 2024245,36248,16245,36247,78246,98367 900
29 janv. 2024247,94249,11245,88246,44245,65340 800
26 janv. 2024251,19251,19248,76249,48248,68372 800
25 janv. 2024251,54251,54248,43250,72249,92316 700
24 janv. 2024252,23252,41249,65250,99250,18281 500
23 janv. 2024250,00251,57249,45250,99250,18246 500
22 janv. 2024250,58251,60248,64249,10248,30443 700
19 janv. 2024248,71251,19247,91250,76249,96597 700
18 janv. 2024246,34248,00244,62247,77246,97263 600
17 janv. 2024245,75248,63243,26247,07246,28414 000
16 janv. 2024248,11248,13245,16245,79245,00432 100
12 janv. 2024248,09248,97246,95248,40247,60354 200
11 janv. 2024246,83247,48244,53247,07246,28421 800
10 janv. 2024240,60245,56240,51245,44244,65679 100
09 janv. 2024240,97241,80238,37239,87239,10241 900
08 janv. 2024240,44242,22239,02242,17241,39308 300
05 janv. 2024239,63241,07237,50238,87238,10414 700
04 janv. 2024241,72242,63239,24239,49238,72273 400
03 janv. 2024240,09243,55240,09240,63239,86446 200
02 janv. 2024240,72242,63239,39239,95239,18394 600
29 déc. 2023238,91241,79238,91241,20240,43336 900
28 déc. 2023238,77240,00238,41239,32238,55265 200
28 déc. 20230.84 Dividende
27 déc. 2023238,53240,01237,08239,30237,69323 300
26 déc. 2023240,35242,13238,72239,09237,49296 900
22 déc. 2023238,71240,80238,71240,09238,48328 600
21 déc. 2023235,68238,38234,88238,35236,75403 600
20 déc. 2023237,76239,70235,10235,52233,94513 900
19 déc. 2023238,93240,28237,45238,47236,87501 800
18 déc. 2023238,32239,65236,90238,72237,12580 100
15 déc. 2023237,45238,58234,01236,73235,141 383 200
14 déc. 2023249,53249,53237,04237,93236,33912 100
13 déc. 2023246,17249,29245,77247,60245,94585 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...