Marchés français ouverture 44 min

Calix, Inc. (CALX)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
32,53+1,11 (+3,53 %)
À la clôture : 04:00PM EDT
32,30 -0,23 (-0,71 %)
Échanges après Bourse : 06:52PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202431,5332,8431,4532,5332,53642 600
21 mai 202431,1731,5431,1631,4231,42360 800
20 mai 202431,3331,5131,0831,3331,33619 400
17 mai 202431,3731,5130,9731,3831,38407 100
16 mai 202431,3531,6131,0431,1931,19441 500
15 mai 202431,6731,6731,0731,4131,41447 500
14 mai 202431,1031,5930,6531,4031,40507 800
13 mai 202430,7531,1730,4930,5230,52568 300
10 mai 202430,2130,6930,0030,6330,63420 200
09 mai 202430,4430,7129,9730,0730,07443 100
08 mai 202429,9130,6029,8830,5030,50630 100
07 mai 202429,7830,5129,7330,1030,10556 700
06 mai 202429,7330,1229,7329,7829,78593 500
03 mai 202429,5129,9929,3229,5629,56599 900
02 mai 202428,2728,9827,7628,9228,92678 000
01 mai 202427,7028,3427,6027,8827,88655 600
30 avr. 202427,9028,2927,7327,7327,73931 500
29 avr. 202428,7228,8627,8528,0528,05576 800
26 avr. 202428,4228,8628,2228,4028,40604 500
25 avr. 202427,3928,2827,2028,2328,231 309 800
24 avr. 202427,8428,3527,5828,2528,251 191 800
23 avr. 202426,8029,8926,7628,0328,032 466 600
22 avr. 202429,4029,7229,0129,5629,561 444 500
19 avr. 202429,4129,7829,0929,2829,28794 300
18 avr. 202429,1329,8228,9529,4429,44768 300
17 avr. 202429,8730,2529,1829,1829,18650 700
16 avr. 202429,4129,6429,0829,3729,371 282 300
15 avr. 202430,3830,3829,4129,4229,421 311 100
12 avr. 202431,1331,1830,2230,2930,29764 100
11 avr. 202431,9032,0131,4931,5431,54629 700
10 avr. 202431,6932,0231,1831,6231,62646 500
09 avr. 202431,9832,5831,8232,5432,54486 200
08 avr. 202431,3631,9031,1931,7931,79568 900
05 avr. 202431,1031,2530,7831,1231,12732 700
04 avr. 202432,2132,4731,1931,2531,25543 600
03 avr. 202432,2532,2531,7232,0932,09616 700
02 avr. 202432,0032,1331,3132,0332,031 117 000
01 avr. 202433,2733,3232,2832,4332,431 069 900
28 mars 202433,4133,6833,1433,1633,16723 900
27 mars 202432,8733,6532,7633,5033,50592 200
26 mars 202433,2233,2432,5832,6432,64570 900
25 mars 202433,3833,5332,8233,0233,02666 900
22 mars 202433,9234,2933,2033,3433,34832 700
21 mars 202434,2034,8134,0034,0834,08653 700
20 mars 202433,8034,3733,8034,0434,041 055 200
19 mars 202433,8234,5733,7034,2134,21716 900
18 mars 202433,8534,2033,5033,8933,891 425 500
15 mars 202433,8434,3033,5934,0134,0111 724 100
14 mars 202433,9034,2333,0633,6333,631 031 500
13 mars 202434,4135,0934,0134,0734,07828 400
12 mars 202435,2635,7134,6834,7334,73809 500
11 mars 202435,4235,9735,1535,2335,23679 900
08 mars 202436,8137,1935,7035,7035,70890 600
07 mars 202437,7937,7936,3836,5136,51869 500
06 mars 202437,0138,0736,7237,3337,331 092 900
05 mars 202436,2236,6535,8236,2936,29719 000
04 mars 202437,1337,2636,3636,5636,561 405 700
01 mars 202434,8936,6034,7936,4136,41750 500
29 févr. 202435,3735,3934,5834,8734,87891 300
28 févr. 202434,4134,9534,0434,8634,86442 100
27 févr. 202434,7434,9834,3234,6534,65515 200
26 févr. 202434,4235,0434,2934,5234,52412 600
23 févr. 202434,3835,0934,1934,5034,50421 300
22 févr. 202434,0034,4633,5634,3734,37402 700
21 févr. 202432,9133,8132,7333,8133,81712 800
20 févr. 202433,1833,6033,0033,0433,04581 500
16 févr. 202434,4734,9933,9033,9233,92717 600
15 févr. 202434,9135,1434,1034,8234,82549 500
14 févr. 202433,5334,8033,1234,6834,68906 800
13 févr. 202434,0734,4432,9733,0433,04906 000
12 févr. 202434,8035,4634,8035,1335,13511 100
09 févr. 202434,3634,9234,3534,6434,64516 900
08 févr. 202433,7634,7033,5334,2634,26670 500
07 févr. 202434,2834,2833,6033,8933,89579 500
06 févr. 202434,2434,8733,7833,9933,99742 400
05 févr. 202434,4234,6133,9234,2234,22913 100
02 févr. 202434,2135,1534,0334,7734,77770 600
01 févr. 202433,8434,9933,4634,6734,671 377 500
31 janv. 202432,6434,7832,5333,1833,182 332 400
30 janv. 202433,4933,5931,6432,9532,957 898 800
29 janv. 202442,5144,3642,0944,3544,351 550 300
26 janv. 202444,3444,5442,9242,9542,95729 900
25 janv. 202444,4744,8243,6644,0244,02680 500
24 janv. 202444,9445,0943,9243,9343,93394 900
23 janv. 202444,9945,1544,1044,2944,29357 900
22 janv. 202443,4544,6843,4544,5344,53563 400
19 janv. 202443,4043,8442,5143,4543,45368 000
18 janv. 202443,1243,4042,1243,3143,31361 700
17 janv. 202442,3242,9442,0942,7742,77339 200
16 janv. 202441,6642,9341,2842,8542,85386 500
12 janv. 202443,0443,6542,3242,3542,35344 900
11 janv. 202443,5943,5942,2242,6242,62556 900
10 janv. 202443,1943,7341,9743,6743,67653 900
09 janv. 202443,6644,6543,0743,3043,30687 000
08 janv. 202443,3144,6643,1544,1444,14622 500
05 janv. 202444,0144,5942,6343,2043,20676 800
04 janv. 202443,7544,5943,7444,3344,33469 900
03 janv. 202444,3045,0043,5544,2544,25643 300
02 janv. 202443,1644,3742,6543,9543,95532 300
29 déc. 202343,7844,1843,3143,6943,69339 800
*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...