La bourse ferme dans 40 min

Shift4 Payments, Inc. (FOUR)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
67,43-1,39 (-2,02 %)
À partir de 10:50AM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202468,2368,7567,3167,4367,43198 751
20 mai 202467,8569,3167,8168,8268,82890 800
17 mai 202468,9069,2167,5267,6267,62912 700
16 mai 202471,6871,7668,8068,8368,831 670 600
15 mai 202469,2072,4367,6772,1672,163 945 400
14 mai 202466,0068,5064,9365,0065,002 152 700
13 mai 202465,4767,2364,5565,7365,731 697 500
10 mai 202462,8266,0162,4765,0865,083 371 700
09 mai 202456,5362,5256,1061,0361,034 713 000
08 mai 202459,5059,9958,4958,7158,712 008 200
07 mai 202460,0060,7859,5559,6359,631 162 100
06 mai 202459,8160,9159,3060,0260,021 100 600
03 mai 202460,0060,3358,7559,3859,38869 100
02 mai 202459,1459,3757,9358,3558,35900 500
01 mai 202457,5359,3756,7957,8957,891 053 100
30 avr. 202459,2259,6357,4057,8657,861 164 400
29 avr. 202459,3460,3658,2259,7659,761 618 300
26 avr. 202459,2859,9458,3359,0759,071 038 600
25 avr. 202460,0060,2055,8758,9458,941 909 100
24 avr. 202461,9362,3960,2760,9960,99901 300
23 avr. 202461,5163,1860,8161,6761,67823 100
22 avr. 202461,5761,7760,5061,0261,021 095 000
19 avr. 202462,0062,5060,1860,9360,931 767 000
18 avr. 202462,7264,9761,8661,9061,901 362 500
17 avr. 202462,5063,4161,7662,4862,481 229 200
16 avr. 202461,0262,7060,8162,1462,141 021 800
15 avr. 202463,5864,7761,6361,9261,921 203 000
12 avr. 202466,1566,8263,1563,9863,981 473 500
11 avr. 202467,3467,7566,1666,7566,751 395 300
10 avr. 202467,9969,3166,3067,0567,051 208 300
09 avr. 202468,7769,7768,2269,6169,61996 300
08 avr. 202467,4669,2967,3068,3968,391 211 700
05 avr. 202465,2567,7965,1367,4667,461 277 900
04 avr. 202469,5270,0065,6465,8065,801 363 800
03 avr. 202466,7069,9566,2669,0969,092 667 900
02 avr. 202464,2968,0364,1567,1167,112 021 800
01 avr. 202466,2266,6464,3564,8564,85986 600
28 mars 202465,9367,9465,3766,0766,071 374 000
27 mars 202468,0868,0865,0665,6065,601 999 200
26 mars 202469,8169,8166,2067,4567,452 391 500
25 mars 202467,6969,6367,0169,1769,171 040 800
22 mars 202473,1073,1067,6268,3068,302 174 600
21 mars 202472,0474,0071,3273,4973,492 150 800
20 mars 202472,2272,5670,5771,7671,761 699 700
19 mars 202472,2772,8170,5071,9471,941 865 500
18 mars 202470,1473,6569,7772,3172,315 238 600
15 mars 202476,0077,7975,1977,5077,501 297 200
14 mars 202479,9680,4575,4376,3076,301 582 200
13 mars 202483,2484,5079,5179,9979,991 429 100
12 mars 202484,4984,7180,5483,2983,291 109 100
11 mars 202484,4084,9081,6584,4484,441 941 200
08 mars 202481,1882,5879,9482,1682,161 116 300
07 mars 202481,3481,4678,9081,1981,191 139 400
06 mars 202480,8282,6679,8780,9080,90874 500
05 mars 202480,1080,7778,9579,8679,861 055 800
04 mars 202483,0783,0780,0781,0281,021 710 500
01 mars 202482,2984,5479,2483,5483,542 934 900
29 févr. 202486,9692,3081,7582,2282,226 245 200
28 févr. 202476,1987,8775,0085,9085,907 626 800
27 févr. 202469,8877,7868,0076,8376,832 812 400
26 févr. 202474,9575,4872,5872,7972,791 738 800
23 févr. 202473,9475,8473,9475,0175,011 262 300
22 févr. 202473,9775,1473,1573,1873,18863 300
21 févr. 202475,7175,9271,8672,3472,341 105 200
20 févr. 202476,6277,7275,5776,6676,661 002 600
16 févr. 202477,0078,8576,7077,4977,49915 800
15 févr. 202478,1078,8076,7077,0477,04860 400
14 févr. 202477,5377,8175,6977,2677,26617 900
13 févr. 202475,3078,7574,6876,3076,30895 400
12 févr. 202478,2579,2077,2278,9278,921 076 200
09 févr. 202476,6278,7576,6277,4477,441 151 200
08 févr. 202474,5876,3574,3175,9975,99543 100
07 févr. 202474,5976,3673,7375,0575,05573 200
06 févr. 202473,5274,7072,8174,4174,41479 800
05 févr. 202475,0075,2372,8873,5473,54538 900
02 févr. 202473,9976,8673,5475,9675,96875 000
01 févr. 202472,6274,4371,8074,0374,03649 500
31 janv. 202474,5075,0071,1571,8171,811 121 000
30 janv. 202476,5076,9675,0275,0575,05590 600
29 janv. 202475,0077,5174,5177,0377,03849 400
26 janv. 202473,0074,9772,8074,5374,53575 400
25 janv. 202474,5975,0072,3273,1573,15757 000
24 janv. 202476,1576,2173,6373,9673,96681 000
23 janv. 202475,5075,5073,2774,7874,78635 200
22 janv. 202476,0077,2674,5274,9374,93801 600
19 janv. 202473,4375,8772,5875,2175,21939 300
18 janv. 202474,3574,6071,5373,0473,041 008 400
17 janv. 202473,0073,6171,9173,4573,45684 600
16 janv. 202474,1075,0073,1373,5473,541 202 100
12 janv. 202476,0078,9774,6774,7274,722 157 900
11 janv. 202473,0075,1671,3674,9574,95915 800
10 janv. 202473,3173,5072,1672,9472,94476 900
09 janv. 202472,5873,5072,1273,0073,00545 700
08 janv. 202471,0373,2670,1073,0673,06759 100
05 janv. 202469,5071,7568,7870,4170,41698 400
04 janv. 202469,8071,2869,0470,0470,041 258 600
03 janv. 202472,0672,7669,7470,6070,601 121 000
02 janv. 202472,6173,5971,5073,3673,36799 900
29 déc. 202374,3075,4873,5974,3474,34573 500
28 déc. 202373,9974,9673,3974,7174,71461 100
*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...