Marchés français ouverture 2 h 21 min

BlackLine, Inc. (BL)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
116,04+0,71 (+0,62 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 avr. 2021116,42117,67114,87116,04116,04779 200
13 avr. 2021115,00116,89113,33115,33115,33410 900
12 avr. 2021111,80114,23110,49113,27113,27287 800
09 avr. 2021113,00113,28109,67112,88112,88279 900
08 avr. 2021113,40114,04111,28113,29113,29662 200
07 avr. 2021111,56112,68110,22111,01111,01308 500
06 avr. 2021112,01114,52110,58112,26112,26400 300
05 avr. 2021113,44113,44110,29112,09112,09399 900
01 avr. 2021110,59112,33109,63111,30111,30508 700
31 mars 2021106,22110,37106,22108,40108,40861 500
30 mars 2021103,72104,85100,58104,58104,58722 900
29 mars 2021108,44108,65103,34104,15104,15402 400
26 mars 2021107,50109,29104,09108,65108,65465 400
25 mars 2021104,89108,09103,71107,07107,07719 900
24 mars 2021113,75113,75106,20106,57106,57420 700
23 mars 2021113,00114,09110,73113,07113,07460 300
22 mars 2021112,60115,00111,66112,19112,19422 400
19 mars 2021109,70112,15108,60111,34111,341 111 900
18 mars 2021112,06112,43109,04109,80109,80527 500
17 mars 2021110,88115,99109,15114,33114,33663 900
16 mars 2021114,33114,85110,30112,36112,36594 800
15 mars 2021112,78114,64111,16113,77113,77429 000
12 mars 2021111,89113,74109,83112,91112,911 310 800
11 mars 2021116,79118,52113,76115,09115,092 056 600
10 mars 2021115,01121,92110,25114,33114,335 147 600
09 mars 2021108,99111,64107,81110,13110,13820 600
08 mars 2021111,54112,11103,26103,68103,68862 100
05 mars 2021113,94113,94104,40111,53111,531 009 300
04 mars 2021115,94118,46108,50112,42112,421 205 800
03 mars 2021124,19124,64117,01117,76117,76854 600
02 mars 2021128,81129,05122,94124,06124,06575 100
01 mars 2021125,41127,99123,96127,60127,60363 400
26 févr. 2021122,18126,30118,67124,02124,02645 300
25 févr. 2021123,88126,99119,49121,51121,511 028 100
24 févr. 2021121,71125,00116,66124,58124,58458 100
23 févr. 2021120,10123,86114,04123,00123,00889 200
22 févr. 2021129,65129,80122,29123,64123,64725 300
19 févr. 2021130,32132,54128,26132,06132,06555 800
18 févr. 2021128,88129,67126,01129,47129,47554 300
17 févr. 2021128,00130,33126,27129,90129,90668 200
16 févr. 2021134,38136,32128,20128,77128,771 076 100
12 févr. 2021141,69143,51127,20133,47133,472 705 000
11 févr. 2021149,59152,44146,02150,37150,37871 800
10 févr. 2021149,58150,90144,32148,00148,001 054 600
09 févr. 2021148,00149,66144,91148,57148,57436 500
08 févr. 2021152,00154,61146,01148,10148,10569 600
05 févr. 2021144,86148,67141,53148,51148,51630 000
04 févr. 2021137,95145,13137,00142,89142,89931 900
03 févr. 2021139,50139,96136,10137,25137,25386 400
02 févr. 2021137,10141,63136,25138,79138,79401 000
01 févr. 2021131,91135,35129,53133,72133,72310 000
29 janv. 2021129,88130,74126,21129,62129,62341 900
28 janv. 2021129,39133,52125,88130,77130,77404 900
27 janv. 2021127,34132,39122,10128,98128,98563 900
26 janv. 2021135,35135,79130,45130,90130,90330 500
25 janv. 2021136,75140,28132,96135,35135,35441 200
22 janv. 2021132,17135,55130,71135,02135,02293 600
21 janv. 2021133,99134,25129,64132,38132,38290 200
20 janv. 2021132,14136,11132,14133,37133,37462 400
19 janv. 2021127,97130,76125,93130,24130,24389 500
15 janv. 2021129,99132,18124,60125,74125,74402 800
14 janv. 2021127,85130,82127,85129,39129,39378 800
13 janv. 2021127,50129,96126,86127,18127,18318 400
12 janv. 2021128,05128,76124,43127,07127,07456 000
11 janv. 2021128,51130,84126,23127,84127,84325 400
08 janv. 2021128,12132,51127,23129,69129,691 742 800
07 janv. 2021127,74129,49126,59127,46127,46969 200
06 janv. 2021128,80128,82123,62126,65126,65729 800
05 janv. 2021127,01131,00126,04130,32130,32438 500
04 janv. 2021133,55134,00124,47127,36127,36713 800
31 déc. 2020133,11134,53131,60133,38133,38246 100
30 déc. 2020132,89135,18132,54133,15133,15370 000
29 déc. 2020136,00136,55130,18131,68131,68454 500
28 déc. 2020139,75139,75132,78135,14135,14368 100
24 déc. 2020137,90138,66135,80137,83137,83150 600
23 déc. 2020140,65141,82136,91137,42137,42523 000
22 déc. 2020137,60141,81136,31140,28140,28805 800
21 déc. 2020132,88137,23132,02135,64135,64410 900
18 déc. 2020133,95135,40131,79134,20134,20756 800
17 déc. 2020131,28133,40129,44132,50132,50460 400
16 déc. 2020127,68131,36127,68128,63128,63378 900
15 déc. 2020124,88127,23124,01127,20127,20462 700
14 déc. 2020127,51128,54123,42123,80123,80513 600
11 déc. 2020127,11129,04125,42126,50126,50521 500
10 déc. 2020118,94127,72118,60125,74125,74537 500
09 déc. 2020125,01126,00119,45120,86120,86330 800
08 déc. 2020125,23126,80123,79125,01125,01461 300
07 déc. 2020124,38126,46122,75124,28124,28367 100
04 déc. 2020121,71123,80120,33123,56123,56284 300
03 déc. 2020118,39122,91118,29120,76120,76209 700
02 déc. 2020119,08120,45116,60118,73118,73269 100
01 déc. 2020125,32125,32117,02120,08120,08664 600
30 nov. 2020120,81125,53119,80122,90122,90800 300
27 nov. 2020116,38120,53116,13120,38120,38273 400
25 nov. 2020112,59116,13111,13115,23115,23359 100
24 nov. 2020113,29114,32111,66112,59112,59312 500
23 nov. 2020113,00114,49111,12113,59113,59294 200
20 nov. 2020108,68114,45108,00112,62112,62461 200
19 nov. 2020107,85112,00107,26110,64110,64409 900
18 nov. 2020108,29108,88105,16107,30107,30358 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...