La bourse est fermée

JFrog Ltd. (FROG)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
40,94+1,05 (+2,63 %)
À partir de 12:42PM EDT. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 202440,1641,2240,0040,9440,94211 639
03 mai 2024------
02 mai 202439,9740,1138,6539,7239,72402 800
01 mai 202440,0540,9539,1539,4839,48732 900
30 avr. 202440,4641,0539,6839,8839,88593 300
29 avr. 202442,0042,1840,6840,9340,93827 600
26 avr. 202441,1342,4440,8641,9941,991 228 700
25 avr. 202438,4740,6838,4640,4740,47995 600
24 avr. 202439,9140,6239,2139,8339,831 023 200
23 avr. 202437,7939,3337,7939,1739,17727 200
22 avr. 202437,4137,9436,9337,7437,74601 800
19 avr. 202437,6237,8636,9237,1437,14609 900
18 avr. 202437,9938,8837,2437,9437,94706 100
17 avr. 202437,7938,7637,7938,0338,03978 400
16 avr. 202437,3237,7836,4637,4937,49705 500
15 avr. 202438,7339,0537,3537,4537,45987 100
12 avr. 202439,9140,0338,2238,6038,60997 100
11 avr. 202441,1241,3840,0440,2840,281 294 400
10 avr. 202441,0941,5840,8540,9340,93670 600
09 avr. 202442,9343,4941,3642,1242,12882 800
08 avr. 202443,5143,6742,9543,0243,02375 900
05 avr. 202442,6843,3542,1543,0943,09577 200
04 avr. 202443,9944,6142,6142,6642,66794 700
03 avr. 202443,0443,7842,3343,2843,28750 000
02 avr. 202443,0043,5442,0043,4043,40880 100
01 avr. 202444,5745,9443,4444,3144,311 236 800
28 mars 202444,0844,6243,5444,2244,221 110 100
27 mars 202444,6744,7142,6543,9243,921 076 500
26 mars 202443,2244,9043,0144,2244,221 057 600
25 mars 202444,0444,5643,0143,1243,12929 700
22 mars 202444,1344,1943,3044,0944,09597 100
21 mars 202445,7546,6543,9244,3144,311 484 900
20 mars 202442,9044,6942,3444,6544,651 191 200
19 mars 202442,8643,0342,0642,9642,96867 900
18 mars 202442,3943,5542,3943,1143,11914 500
15 mars 202442,2842,6541,8042,2042,20960 100
14 mars 202442,5843,4641,7642,4442,44691 700
13 mars 202442,8044,0942,5142,7542,75922 300
12 mars 202441,8242,9741,2442,7042,70974 900
11 mars 202442,0442,2841,3041,7241,72649 400
08 mars 202443,1043,6041,8542,3842,38735 700
07 mars 202442,8743,4942,6742,7742,77901 500
06 mars 202442,3643,4041,8142,6842,681 036 800
05 mars 202442,7342,8040,6841,5941,591 812 100
04 mars 202445,0045,0243,2243,6443,641 481 400
01 mars 202444,6145,4043,8545,0145,011 373 600
29 févr. 202444,9145,0043,7944,7944,791 274 300
28 févr. 202443,9745,0043,5544,8044,80995 500
27 févr. 202444,4044,9844,1744,4044,401 111 900
26 févr. 202443,5044,8443,2944,2144,211 359 600
23 févr. 202443,9544,4043,2243,3843,381 194 000
22 févr. 202441,4044,3841,4043,8043,803 300 900
21 févr. 202441,4141,9040,0240,5040,501 949 900
20 févr. 202443,4843,4941,3342,5042,503 140 600
16 févr. 202447,4047,4744,5044,8344,833 032 700
15 févr. 202446,0048,8144,2547,6447,6410 412 600
14 févr. 202436,0037,1335,6937,0937,092 493 800
13 févr. 202435,8336,7734,5035,7535,752 224 300
12 févr. 202439,2640,4037,3137,3337,332 986 600
09 févr. 202438,9439,4438,3039,2239,221 877 500
08 févr. 202437,4839,4436,9437,9137,913 107 900
07 févr. 202434,8636,4034,4436,3836,381 299 500
06 févr. 202436,3637,1834,4434,5734,571 918 100
05 févr. 202435,2536,3134,2435,7935,791 891 400
02 févr. 202433,5135,0333,3334,9434,941 566 500
01 févr. 202432,7333,6932,6833,6333,63988 400
31 janv. 202432,6233,2732,0032,5332,53948 300
30 janv. 202433,8334,0032,3332,8132,81654 500
29 janv. 202432,9033,6932,9033,6933,69937 800
26 janv. 202433,2333,6232,8332,9032,90585 800
25 janv. 202434,0534,0533,0533,1833,18739 700
24 janv. 202434,7334,7833,3933,4833,48673 200
23 janv. 202434,4535,0034,0034,1934,19485 600
22 janv. 202434,6934,9833,5734,2434,24702 500
19 janv. 202433,5434,1132,9633,9433,94804 000
18 janv. 202433,6033,8932,9433,2833,28667 100
17 janv. 202432,7133,0832,2033,0133,01427 500
16 janv. 202433,1433,5532,9533,2133,21463 300
12 janv. 202433,5533,8432,8032,9832,98326 500
11 janv. 202433,6034,2533,2133,3333,33488 100
10 janv. 202433,2034,2133,2033,6833,68875 200
09 janv. 202431,9933,2831,9133,0633,06397 600
08 janv. 202431,3432,3431,3432,2032,20372 400
05 janv. 202431,2631,7531,1331,3031,30371 900
04 janv. 202431,8832,0931,2531,4531,45418 600
03 janv. 202433,1133,2231,8432,0532,05612 900
02 janv. 202434,0834,2133,2733,5233,52880 300
29 déc. 202334,8835,0234,5734,6134,61503 700
28 déc. 202334,7435,2234,5034,8834,88338 100
27 déc. 202334,9935,0734,5534,7034,70342 500
26 déc. 202334,6135,3534,6134,9234,92721 600
22 déc. 202335,0035,0134,2534,6834,68792 200
21 déc. 202333,5235,0133,2134,9334,932 366 300
20 déc. 202332,2232,4831,7831,8331,83687 300
19 déc. 202331,8032,4331,7232,3532,35614 500
18 déc. 202331,6132,3731,4431,6331,63569 500
15 déc. 202331,2831,5830,7331,5531,55889 600
14 déc. 202331,4432,2130,6031,2231,22742 700
13 déc. 202330,1030,9729,5830,8330,831 242 300
12 déc. 202330,1830,3829,9130,2030,20518 400
*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...