FB - Facebook, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 2020202,25203,50195,95196,77196,7721 404 400
24 févr. 2020201,80203,65198,17200,72200,7223 080 100
21 févr. 2020213,48214,24208,83210,18210,1814 092 300
20 févr. 2020216,52218,77212,95214,58214,5813 109 200
19 févr. 2020217,99218,32216,11217,49217,4912 135 100
18 févr. 2020213,55217,98213,40217,80217,8015 609 200
14 févr. 2020214,00214,93212,65214,18214,1810 741 700
13 févr. 2020209,52214,33209,18213,14213,1415 396 600
12 févr. 2020207,85211,22207,40210,76210,7613 813 700
11 févr. 2020210,19210,86206,51207,19207,1925 030 800
10 févr. 2020211,52213,80210,66213,06213,0611 856 400
07 févr. 2020210,30212,82209,93212,33212,3312 242 500
06 févr. 2020210,47211,19209,34210,85210,8510 567 500
05 févr. 2020212,51212,73208,71210,11210,1112 538 200
04 févr. 2020206,62210,60205,20209,83209,8319 628 900
03 févr. 2020203,44205,14202,50204,19204,1915 510 500
31 janv. 2020208,43208,69201,06201,91201,9131 359 900
30 janv. 2020206,53211,43204,75209,53209,5348 775 500
29 janv. 2020221,44224,20218,45223,23223,2333 181 300
28 janv. 2020216,14218,74213,52217,79217,7913 413 800
27 janv. 2020213,10216,06212,50214,87214,8713 810 700
24 janv. 2020220,80221,78216,11217,94217,9411 905 800
23 janv. 2020220,75221,49219,27219,76219,7611 195 000
22 janv. 2020222,31222,75221,28221,32221,3212 212 800
21 janv. 2020222,16222,37219,12221,44221,4414 275 800
17 janv. 2020222,03222,29220,53222,14222,1415 905 900
16 janv. 2020222,57222,63220,39221,77221,7710 015 300
15 janv. 2020220,61221,68220,14221,15221,1510 036 500
14 janv. 2020221,61222,38218,63219,06219,0613 288 900
13 janv. 2020219,60221,97219,21221,91221,9114 463 400
10 janv. 2020219,20219,88217,42218,06218,0612 119 400
09 janv. 2020217,54218,38216,28218,30218,3012 642 800
08 janv. 2020213,00216,24212,61215,22215,2213 475 000
07 janv. 2020212,82214,58211,75213,06213,0614 912 400
06 janv. 2020206,70212,78206,52212,60212,6017 058 900
03 janv. 2020207,21210,40206,95208,67208,6711 188 400
02 janv. 2020206,75209,79206,27209,78209,7812 077 100
31 déc. 2019204,00205,56203,60205,25205,258 953 500
30 déc. 2019207,86207,90203,90204,41204,4110 524 300
27 déc. 2019208,67208,93206,59208,10208,1010 284 200
26 déc. 2019205,57207,82205,31207,79207,799 350 700
24 déc. 2019206,30206,79205,00205,12205,126 046 300
23 déc. 2019206,70208,59205,68206,18206,1813 348 900
20 déc. 2019207,48207,71203,43206,30206,3027 306 900
19 déc. 2019202,78206,30202,51206,06206,0616 514 600
18 déc. 2019200,09204,30200,09202,50202,5023 274 400
17 déc. 2019198,84199,00196,13198,39198,3910 175 700
16 déc. 2019195,27199,12194,81197,92197,9214 911 500
13 déc. 2019196,40196,80193,17194,11194,1118 798 000
12 déc. 2019202,35203,66194,10196,75196,7523 734 800
11 déc. 2019200,28202,63200,28202,26202,268 036 800
10 déc. 2019201,66202,05200,15200,87200,879 475 700
09 déc. 2019200,65203,14200,21201,34201,3411 954 800
06 déc. 2019200,50201,57200,06201,05201,0512 270 600
05 déc. 2019199,86201,29198,21199,36199,369 740 400
04 déc. 2019200,00200,03198,05198,71198,718 456 300
03 déc. 2019197,60198,93195,08198,82198,8211 595 300
02 déc. 2019202,13202,18198,05199,70199,7011 503 400
29 nov. 2019201,60203,80201,21201,64201,647 985 200
27 nov. 2019199,90203,14199,42202,00202,0012 736 600
26 nov. 2019200,00200,15198,04198,97198,9711 735 500
25 nov. 2019199,52200,97199,25199,79199,7915 272 300
22 nov. 2019198,38199,30197,62198,82198,829 959 800
21 nov. 2019197,42199,09196,86197,93197,9312 131 000
20 nov. 2019198,58199,59195,43197,51197,5112 355 400
19 nov. 2019197,40200,00196,86199,32199,3219 056 800
18 nov. 2019194,56198,63193,05197,40197,4016 167 200
15 nov. 2019194,26195,30193,38195,10195,1011 524 300
14 nov. 2019192,93194,03191,45193,15193,159 040 500
13 nov. 2019194,70195,70192,74193,19193,1910 860 700
12 nov. 2019190,00195,06189,74194,47194,4717 615 500
11 nov. 2019189,93190,08188,54189,61189,618 631 200
08 nov. 2019190,00192,34189,70190,84190,8410 760 800
07 nov. 2019191,91193,44189,47190,42190,4213 473 000
06 nov. 2019194,03194,37191,35191,55191,5510 973 000
05 nov. 2019195,37195,75193,60194,32194,329 942 000
04 nov. 2019194,55197,37193,81194,72194,7216 371 300
01 nov. 2019192,85194,11189,91193,62193,6221 711 800
31 oct. 2019196,70198,09188,25191,65191,6542 286 500
30 oct. 2019189,56190,45185,98188,25188,2528 734 600
29 oct. 2019191,69192,53188,47189,31189,3113 574 900
28 oct. 2019187,20189,53185,08189,40189,4013 657 900
25 oct. 2019185,83189,00185,09187,89187,898 061 200
24 oct. 2019184,62186,73182,80186,38186,3811 413 500
23 oct. 2019182,01186,38182,00186,15186,1512 300 400
22 oct. 2019190,00190,65181,50182,34182,3419 537 600
21 oct. 2019187,04189,91186,75189,76189,768 122 600
18 oct. 2019190,23191,49183,92185,85185,8516 874 200
17 oct. 2019190,30190,84188,77190,39190,399 603 000
16 oct. 2019188,32189,70186,90189,55189,5510 516 900
15 oct. 2019183,80190,38183,66188,89188,8915 039 100
14 oct. 2019184,20184,62182,57183,28183,287 006 000
11 oct. 2019182,15186,49182,14184,19184,1914 930 500
10 oct. 2019180,32181,61179,17180,03180,038 605 000
09 oct. 2019179,16180,72177,94179,85179,857 556 900
08 oct. 2019178,26180,37177,72177,75177,759 466 900
07 oct. 2019180,00181,18178,09179,68179,689 178 300
04 oct. 2019179,55180,98178,10180,45180,4510 430 200
03 oct. 2019175,57179,84173,63179,38179,3816 086 300
02 oct. 2019174,84176,53173,09174,60174,6016 151 700
*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