Marchés français ouverture 7 h 17 min

Fastly, Inc. (FSLY)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
11,09+0,21 (+1,93 %)
À la clôture : 04:00PM EST
11,19 +0,10 (+0,90 %)
Échanges après Bourse : 07:39PM EST
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 202310,8511,2710,6111,0911,092 717 528
06 févr. 202311,0411,3910,7310,8810,881 943 600
03 févr. 202311,3712,0511,2411,3211,323 160 000
02 févr. 202311,1112,3311,1111,9011,906 620 700
01 févr. 202310,3510,9110,1410,7110,713 925 100
31 janv. 202310,1910,4310,1010,3510,351 909 800
30 janv. 202310,3010,4710,0510,0910,091 993 900
27 janv. 202310,1910,7510,1510,5510,553 240 300
26 janv. 202310,1210,509,7310,2810,282 664 300
25 janv. 20239,9910,099,549,959,952 573 600
24 janv. 202310,3710,8910,1910,2510,252 235 300
23 janv. 202310,3010,6710,1610,6210,622 948 500
20 janv. 202310,0210,439,8010,2410,243 332 500
19 janv. 202310,0510,239,669,889,883 011 200
18 janv. 202310,3910,7010,1210,2910,294 214 000
17 janv. 20239,6910,229,5510,1610,162 825 100
13 janv. 20239,489,869,399,669,662 235 200
12 janv. 20239,419,639,059,629,622 241 300
11 janv. 20238,989,468,889,269,262 955 200
10 janv. 20238,869,078,748,868,862 853 700
09 janv. 20238,739,238,668,828,823 837 500
06 janv. 20238,308,497,978,488,482 482 200
05 janv. 20238,338,397,978,248,242 668 600
04 janv. 20238,258,598,008,428,423 269 700
03 janv. 20238,378,567,978,088,082 385 100
30 déc. 20227,908,237,888,198,192 481 600
29 déc. 20227,608,177,428,158,154 287 200
28 déc. 20227,407,477,157,457,454 336 100
27 déc. 20227,737,797,437,487,483 574 800
23 déc. 20228,008,127,817,967,962 242 500
22 déc. 20228,288,347,728,108,102 810 000
21 déc. 20228,428,818,238,488,481 837 800
20 déc. 20228,438,698,268,418,412 070 000
19 déc. 20229,029,048,468,558,552 261 700
16 déc. 20228,849,038,699,009,007 887 600
15 déc. 20229,209,368,858,908,902 723 800
14 déc. 20229,699,849,269,509,502 879 400
13 déc. 202210,2510,799,429,659,653 860 300
12 déc. 20229,459,659,309,589,582 302 600
09 déc. 20229,8610,069,509,529,522 236 800
08 déc. 20229,6610,209,619,959,953 061 500
07 déc. 20229,339,799,209,599,592 047 300
06 déc. 20229,739,779,199,359,352 657 800
05 déc. 202210,1210,349,489,679,672 807 500
02 déc. 20229,7410,519,6010,2010,203 312 900
01 déc. 20229,7610,259,7110,0610,064 719 300
30 nov. 20228,829,738,789,669,663 795 100
29 nov. 20228,898,998,598,808,802 495 600
28 nov. 20228,448,938,408,728,722 816 300
25 nov. 20228,478,668,428,558,55918 900
23 nov. 20228,398,668,198,598,592 277 500
22 nov. 20228,278,388,048,368,362 497 000
21 nov. 20228,678,818,218,408,403 314 300
18 nov. 20229,229,318,528,938,935 606 500
17 nov. 20229,379,508,949,079,072 649 600
16 nov. 202210,4410,449,549,779,774 427 900
15 nov. 20229,8310,859,8310,7010,705 206 600
14 nov. 20229,809,919,339,569,562 526 200
11 nov. 20229,7610,159,369,969,963 855 500
10 nov. 20228,609,638,609,589,584 904 200
09 nov. 20228,238,517,958,038,032 801 600
08 nov. 20228,668,718,088,468,464 110 000
07 nov. 20228,748,938,498,758,753 140 800
04 nov. 20228,859,028,148,668,664 420 200
03 nov. 20228,069,097,928,788,786 757 300
02 nov. 20228,478,617,907,907,904 474 500
01 nov. 20228,808,988,448,538,532 493 800
31 oct. 20228,538,688,218,498,493 159 100
28 oct. 20228,378,608,138,588,582 396 400
27 oct. 20228,738,928,478,508,502 403 400
26 oct. 20228,529,118,438,578,572 814 900
25 oct. 20228,258,808,258,778,772 501 800
24 oct. 20228,318,317,778,208,202 481 800
21 oct. 20227,848,377,638,378,373 759 300
20 oct. 20227,728,267,717,957,952 502 700
19 oct. 20228,228,257,777,877,872 375 900
18 oct. 20228,338,748,228,388,383 272 100
17 oct. 20227,638,247,638,128,123 512 300
14 oct. 20228,018,317,437,447,442 503 300
13 oct. 20227,517,957,327,777,773 082 400
12 oct. 20227,787,947,587,817,812 105 600
11 oct. 20228,008,117,507,787,782 818 300
10 oct. 20228,668,668,018,098,092 444 600
07 oct. 20229,049,218,498,638,632 926 600
06 oct. 20229,369,659,319,399,391 950 200
05 oct. 20229,209,398,859,329,322 564 700
04 oct. 20229,129,639,119,459,453 444 900
03 oct. 20229,219,468,658,848,842 599 300
30 sept. 20228,959,538,959,169,163 787 100
29 sept. 20228,789,008,618,988,983 384 600
28 sept. 20228,608,988,568,938,932 493 900
27 sept. 20228,338,798,338,498,492 274 700
26 sept. 20228,408,808,188,198,192 469 700
23 sept. 20228,338,508,128,398,393 040 800
22 sept. 20228,718,958,388,448,442 545 400
21 sept. 20229,009,278,738,758,752 581 500
20 sept. 20229,209,318,948,988,982 104 800
19 sept. 20229,119,459,039,329,322 215 400
16 sept. 20229,529,649,219,289,287 991 800
15 sept. 20229,5510,229,509,869,862 825 100
*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...