Marchés français ouverture 6 h 29 min

The Western Union Company (WU)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
17,86-0,28 (-1,54 %)
À la clôture : 04:04PM EST
17,72 -0,14 (-0,78 %)
Échanges après Bourse : 07:26PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 janv. 202218,0018,1017,4517,8617,866 637 493
21 janv. 202218,2918,4118,0318,1418,144 733 300
20 janv. 202218,7718,9818,2418,2618,266 781 000
19 janv. 202218,1918,9518,1018,7718,7716 322 500
18 janv. 202218,3718,5918,0518,1218,124 013 200
14 janv. 202218,3518,4518,1518,4018,403 999 700
13 janv. 202218,4018,6618,2318,4718,474 902 000
12 janv. 202218,5518,5818,0118,3218,326 748 100
11 janv. 202218,8118,9718,3018,5318,534 871 300
10 janv. 202218,9819,1918,6218,7018,705 856 100
07 janv. 202218,4119,0118,3819,0119,017 734 800
06 janv. 202217,6618,4217,5518,3418,348 212 100
05 janv. 202218,4518,8518,4318,4518,454 657 500
04 janv. 202218,5218,9018,4118,4318,435 851 700
03 janv. 202217,9118,5617,8018,5318,538 040 900
31 déc. 202118,1718,2517,8417,8417,844 251 100
30 déc. 202117,9318,1817,9318,0318,034 038 000
29 déc. 202117,8317,9917,7817,8717,873 341 100
28 déc. 202117,6017,9817,6017,7917,793 069 100
27 déc. 202117,6717,8517,4317,7017,703 734 900
23 déc. 202117,7517,9017,6817,8017,803 786 700
22 déc. 202117,9618,0717,7817,8417,845 556 500
21 déc. 202117,7118,0217,6617,9617,966 490 800
20 déc. 202117,2717,7717,0417,5817,589 632 200
17 déc. 202118,3718,4417,3017,3817,3881 610 000
16 déc. 202118,2218,5217,9518,4918,498 774 100
16 déc. 20210.235 Dividende
15 déc. 202118,3018,4818,0618,3318,098 278 100
14 déc. 202118,2718,6018,1818,2017,978 249 300
13 déc. 202118,2018,3917,8318,2518,026 151 400
10 déc. 202118,0518,3017,9718,2117,986 538 900
09 déc. 202117,5118,1117,5118,0317,807 506 900
08 déc. 202117,3417,9517,3317,7017,475 735 200
07 déc. 202117,7517,9417,2217,3317,119 533 900
06 déc. 202117,4118,2417,2617,8517,6210 272 600
03 déc. 202117,1617,3716,8717,2417,027 613 800
02 déc. 202116,3717,4116,3317,1516,9315 752 400
01 déc. 202116,0816,5116,0116,2316,028 494 700
30 nov. 202116,0816,1515,6915,8215,6212 170 700
29 nov. 202116,4816,5816,0516,1615,955 707 900
26 nov. 202116,3816,5116,1716,4016,195 300 400
24 nov. 202116,8517,0416,5616,6116,405 593 400
23 nov. 202117,1117,3516,8716,9016,686 093 800
22 nov. 202116,7217,1516,5217,0116,796 867 100
19 nov. 202116,8216,9316,4316,6516,448 641 800
18 nov. 202117,1317,2916,5516,8516,638 485 800
17 nov. 202117,3217,3516,9117,0916,877 847 100
16 nov. 202117,8917,9117,4117,4317,217 711 300
15 nov. 202118,4118,5017,8117,8317,606 688 500
12 nov. 202117,9818,5217,9818,2718,045 264 700
11 nov. 202118,5818,5817,9518,0017,774 891 800
10 nov. 202118,1518,5818,1018,5518,316 115 500
09 nov. 202118,1418,2917,9618,0517,824 432 200
08 nov. 202118,2018,3818,1518,2518,023 905 800
05 nov. 202118,1318,3817,8718,1117,885 587 500
04 nov. 202118,5018,7317,7317,8617,636 082 600
03 nov. 202117,8618,5417,1018,5118,2712 062 100
02 nov. 202118,8518,8718,1418,2718,048 539 300
01 nov. 202118,3218,9118,2318,7818,544 541 600
29 oct. 202118,5018,6418,1818,2217,995 164 300
28 oct. 202118,7118,9918,4118,5518,315 698 600
27 oct. 202119,2619,3018,4918,6118,376 174 500
26 oct. 202119,6019,6819,2119,3119,063 121 100
25 oct. 202119,7119,7919,5119,5719,323 163 600
22 oct. 202119,6919,8419,4619,5719,323 256 300
21 oct. 202120,1720,2819,5519,7619,514 506 500
20 oct. 202119,7620,5219,6920,0319,776 676 300
19 oct. 202120,8820,9919,9820,1719,919 438 100
18 oct. 202121,3221,3421,0621,2921,024 539 400
15 oct. 202121,0621,4020,9821,2620,994 568 400
14 oct. 202120,5021,0220,4220,9020,633 371 300
13 oct. 202120,2420,3620,0220,3620,101 982 900
12 oct. 202120,5620,6120,0920,2119,953 459 700
11 oct. 202120,9021,0320,5820,6020,344 423 300
08 oct. 202120,8420,9920,7320,7720,502 925 800
07 oct. 202120,7721,0420,7120,8020,533 534 700
06 oct. 202120,3820,6420,2320,5820,323 731 200
05 oct. 202120,5120,6820,2220,5020,243 346 900
04 oct. 202120,5120,6720,3420,5320,274 045 400
01 oct. 202120,4720,6820,1620,5420,283 915 300
30 sept. 202120,7620,8820,2120,2219,964 874 100
29 sept. 202120,7620,9620,6520,7820,512 388 900
28 sept. 202120,8121,1420,7520,7820,514 629 500
27 sept. 202120,9620,9620,4220,6620,404 351 100
24 sept. 202120,1820,4420,1520,2319,973 475 900
23 sept. 202120,0720,4320,0720,2219,963 670 100
22 sept. 202119,9920,1219,8620,0019,743 868 800
21 sept. 202120,5520,5919,8119,8419,596 125 000
20 sept. 202120,4520,8120,2420,4520,194 293 200
17 sept. 202121,1821,3320,6320,8020,5318 771 800
16 sept. 202121,3621,5321,0821,2921,024 143 000
15 sept. 202120,8521,3620,8521,3421,074 934 400
15 sept. 20210.235 Dividende
14 sept. 202121,7821,8721,0421,0720,574 588 700
13 sept. 202121,3521,8421,3221,7021,185 689 400
10 sept. 202121,3321,4220,8321,0920,595 656 900
09 sept. 202121,4121,5621,2421,3220,814 048 500
08 sept. 202121,4621,5721,3521,4720,963 069 200
07 sept. 202121,8121,8121,4221,5121,003 277 100
03 sept. 202121,7321,9221,7121,7221,203 007 500
*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...