DBX - Dropbox, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 févr. 202018,2818,7718,0918,7218,726 863 441
19 févr. 202018,3718,5518,1918,3218,324 443 600
18 févr. 202018,5818,6518,2418,3918,395 152 000
14 févr. 202018,6018,6518,4118,5318,534 036 000
13 févr. 202018,5018,7618,4518,6118,613 757 000
12 févr. 202018,7318,7418,3018,5718,573 910 700
11 févr. 202018,5318,6818,3918,6018,604 168 300
10 févr. 202017,9218,5917,8618,5318,535 747 000
07 févr. 202018,1018,2317,9718,1018,104 624 800
06 févr. 202017,6718,6817,2018,2618,2611 325 500
05 févr. 202017,2017,8517,2017,6117,618 241 300
04 févr. 202017,1417,3317,0217,1017,106 108 400
03 févr. 202017,0117,0916,7316,9116,913 341 800
31 janv. 202017,1417,2316,6317,0217,025 366 500
30 janv. 202016,8417,0416,7717,0117,012 631 700
29 janv. 202017,1817,3716,9316,9516,952 654 700
28 janv. 202017,0717,2216,8617,1417,142 615 200
27 janv. 202017,0617,1316,8216,9516,954 195 700
24 janv. 202017,6017,9917,1917,3417,343 441 300
23 janv. 202017,5417,7417,1817,7117,713 266 900
22 janv. 202017,6917,9417,5017,5317,532 477 100
21 janv. 202017,9717,9917,5217,6417,643 743 000
17 janv. 202018,0718,1917,8518,0218,022 774 200
16 janv. 202018,4918,5717,9218,0018,003 353 200
15 janv. 202018,0318,8617,9518,3118,315 214 700
14 janv. 202017,8618,0617,7718,0018,002 262 700
13 janv. 202017,9718,0417,8117,8617,862 415 300
10 janv. 202018,0118,0617,5617,8217,825 614 800
09 janv. 202018,4318,6418,2218,3718,373 507 000
08 janv. 202018,4318,6318,2218,4618,462 994 300
07 janv. 202018,6218,7718,1918,5318,532 902 200
06 janv. 202018,0718,6117,9818,5318,534 524 300
03 janv. 202017,9818,2017,8218,0018,002 731 500
02 janv. 202018,0618,4617,9818,0918,094 186 500
31 déc. 201917,5118,0317,5117,9117,912 817 400
30 déc. 201917,6517,8417,3817,6017,602 958 500
27 déc. 201917,9118,0017,4317,7217,722 320 900
26 déc. 201917,8018,0517,7017,7817,782 270 700
24 déc. 201917,7717,9817,7517,7817,78911 300
23 déc. 201917,8517,9417,6917,7717,773 472 500
20 déc. 201918,2118,2517,8317,8617,865 345 000
19 déc. 201917,1418,8017,1018,1618,1612 817 600
18 déc. 201917,1317,5817,0817,2017,202 787 700
17 déc. 201917,1717,2116,6517,1617,164 920 000
16 déc. 201916,8917,2816,8917,1217,123 125 300
13 déc. 201916,7517,0216,0816,8016,804 183 100
12 déc. 201917,1517,2216,6316,7516,756 194 000
11 déc. 201917,4017,5016,9517,2417,248 195 600
10 déc. 201918,0418,1217,7917,8117,813 518 200
09 déc. 201918,2718,4418,0618,0918,093 073 500
06 déc. 201918,1418,4618,0818,2718,273 316 700
05 déc. 201918,2618,3717,9418,0618,063 828 800
04 déc. 201918,3318,4018,0718,2618,265 077 700
03 déc. 201918,0918,3117,8418,2018,205 945 400
02 déc. 201918,5018,5817,9718,3518,353 957 900
29 nov. 201918,6118,6618,4818,4918,491 351 000
27 nov. 201918,9318,9718,6218,7018,702 726 700
26 nov. 201918,9919,1918,8018,9018,904 500 700
25 nov. 201918,9919,3218,9319,0319,033 231 600
22 nov. 201918,6619,0918,5718,9818,982 860 400
21 nov. 201919,0019,2718,4718,5218,524 144 000
20 nov. 201918,8719,1518,7318,9318,933 757 900
19 nov. 201918,8919,1318,6319,0319,033 661 800
18 nov. 201919,1119,2018,6918,9718,973 210 300
15 nov. 201918,9119,2418,6819,2119,214 428 000
14 nov. 201919,4719,5018,7418,8418,844 549 000
13 nov. 201918,8419,6518,2619,4519,459 185 300
12 nov. 201918,8419,2818,8018,9118,913 367 800
11 nov. 201919,7019,7918,7618,8618,866 272 200
08 nov. 201921,0321,1018,8619,8019,809 567 900
07 nov. 201920,6621,2020,4120,9620,966 738 000
06 nov. 201920,8320,8320,4620,5620,562 515 700
05 nov. 201920,7820,9520,5520,8720,871 762 100
04 nov. 201920,6020,8120,4220,5420,542 139 500
01 nov. 201919,8820,5019,7520,2520,251 876 700
31 oct. 201920,0020,0519,6319,8219,821 862 500
30 oct. 201920,2220,2319,8320,0520,051 287 100
29 oct. 201919,9720,1219,8020,0620,061 438 300
28 oct. 201919,9020,1619,7420,0720,071 368 700
25 oct. 201919,5419,8719,3319,7319,731 569 700
24 oct. 201919,4319,5719,2719,5519,551 329 200
23 oct. 201919,2519,5319,1819,2119,211 485 800
22 oct. 201919,5119,6619,0619,3219,322 162 500
21 oct. 201918,5919,1818,5118,9218,922 989 700
18 oct. 201918,8418,9518,3118,4218,422 533 700
17 oct. 201918,9519,1718,8418,9418,941 743 600
16 oct. 201919,2519,3318,8018,9418,942 723 200
15 oct. 201919,3419,6619,1919,4219,421 911 000
14 oct. 201919,1219,4618,9619,3419,343 890 100
11 oct. 201918,9919,5618,9119,2619,263 689 400
10 oct. 201918,9619,1218,6718,7618,763 079 900
09 oct. 201919,5519,6018,9919,0419,041 684 800
08 oct. 201919,6619,6619,1219,2719,271 785 100
07 oct. 201919,5019,8919,3619,7019,701 907 800
04 oct. 201919,6119,9019,3819,4719,472 447 100
03 oct. 201919,1519,5618,7819,4719,472 541 400
02 oct. 201919,7619,9019,2119,2619,262 572 000
01 oct. 201920,2320,3419,7919,9519,951 876 600
30 sept. 201919,7920,2819,7120,1720,172 142 800
27 sept. 201920,1220,2719,4619,7719,773 667 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages