Accueil
»
Bourse
»
Actions New-York
»

Historique action SEACOR HOLDINGS

Cotation du 09/07/2020 à 22h15 SEACOR HOLDINGS -2,75% 26,130$
  • CKH - US8119041015
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse SEACOR HOLDINGS

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
09/07/2020 26,130 -2,75% 73 363 26,830 26,830 25,940
08/07/2020 26,870 +0,19% 83 561 26,610 27,540 26,590
07/07/2020 26,820 -1,69% 66 335 26,860 27,500 26,520
06/07/2020 27,280 +2,36% 42 873 27,260 27,370 26,810
02/07/2020 26,650 -1,37% 75 488 27,700 28,100 26,520
01/07/2020 27,020 -4,59% 41 809 28,440 28,640 26,940
30/06/2020 28,320 +0,18% 121 017 27,930 28,650 27,830
29/06/2020 28,270 +7,78% 104 304 26,770 28,300 26,595
26/06/2020 26,230 -4,93% 312 416 27,200 27,200 25,890
25/06/2020 27,590 +1,51% 72 517 27,000 27,690 26,570
24/06/2020 27,180 -3,99% 76 019 27,820 28,120 26,940
23/06/2020 28,310 +3,47% 81 116 27,920 28,550 27,590
22/06/2020 27,360 -6,94% 117 962 29,110 29,110 27,000
19/06/2020 29,400 -0,07% 312 189 30,000 30,030 29,100
18/06/2020 29,420 +2,29% 120 881 28,290 29,640 28,290
17/06/2020 28,760 +0,31% 70 468 28,610 29,310 28,440
16/06/2020 28,670 -5,16% 181 531 31,850 31,895 28,330
15/06/2020 30,230 +1,41% 138 348 28,820 30,820 28,510
12/06/2020 29,810 +2,23% 105 011 30,520 31,240 28,910
11/06/2020 29,160 -10,50% 87 145 30,790 30,980 28,625
33,480 Cours le plus haut sur la période, le mercredi 10 juin 2020
25,890 Cours le plus bas sur la période, le vendredi 26 juin 2020