Marchés français ouverture 2 h 48 min

GoDaddy Inc. (GDDY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
122,29-0,09 (-0,07 %)
À la clôture : 04:00PM EDT
121,53 -0,76 (-0,62 %)
Échanges après Bourse : 06:26PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 2024122,56125,39121,92122,29122,291 733 300
30 avr. 2024124,62125,06122,37122,38122,381 294 400
29 avr. 2024125,00126,50123,97125,01125,011 242 100
26 avr. 2024125,00126,68123,73125,01125,01995 800
25 avr. 2024122,30124,40121,81124,14124,141 299 600
24 avr. 2024124,00124,69122,66123,83123,83993 900
23 avr. 2024122,22123,89121,78123,40123,40998 400
22 avr. 2024121,31122,44120,23121,41121,41932 900
19 avr. 2024121,53122,60119,76120,12120,121 126 500
18 avr. 2024122,11123,80121,18121,35121,351 153 700
17 avr. 2024123,83124,58122,22122,36122,361 089 800
16 avr. 2024121,67124,25121,62123,25123,251 085 800
15 avr. 2024124,04125,03121,16121,42121,421 038 300
12 avr. 2024125,43126,19123,04123,30123,301 349 200
11 avr. 2024125,78126,98125,05126,61126,61844 400
10 avr. 2024124,79126,76124,12125,21125,21986 000
09 avr. 2024126,80126,80124,21125,90125,901 414 700
08 avr. 2024125,84127,15125,21126,80126,801 355 500
05 avr. 2024124,00126,13123,71125,94125,941 369 700
04 avr. 2024123,60125,55123,25123,93123,931 747 800
03 avr. 2024122,08123,92121,66123,91123,911 277 300
02 avr. 2024121,59122,40120,00122,23122,231 418 100
01 avr. 2024118,39121,22118,39121,11121,111 060 400
28 mars 2024122,23122,28118,64118,68118,681 973 500
27 mars 2024122,42122,83120,93122,08122,08809 200
26 mars 2024120,88121,68120,24120,94120,94707 400
25 mars 2024121,46122,65120,61120,93120,931 014 100
22 mars 2024120,47121,77120,40121,62121,621 060 000
21 mars 2024119,89121,57119,26120,36120,36928 900
20 mars 2024119,33119,54118,49119,15119,15911 500
19 mars 2024119,07119,39118,14119,19119,191 186 700
18 mars 2024117,33119,75117,33119,42119,421 392 900
15 mars 2024116,44118,15115,19117,19117,192 206 700
14 mars 2024117,94118,14116,32117,14117,14905 400
13 mars 2024117,57118,39116,28117,71117,711 025 700
12 mars 2024115,11118,30115,11117,54117,541 692 500
11 mars 2024113,10114,89113,01114,58114,581 102 200
08 mars 2024113,82114,78112,49113,47113,471 442 200
07 mars 2024110,92114,50110,59113,82113,822 380 700
06 mars 2024110,54114,66109,16109,57109,572 412 000
05 mars 2024109,57110,62108,38108,96108,962 076 600
04 mars 2024113,31113,50108,51111,26111,262 092 100
01 mars 2024114,11115,19113,18113,72113,721 076 500
29 févr. 2024113,88116,31112,29114,15114,152 838 200
28 févr. 2024113,35113,71112,71113,01113,01980 600
27 févr. 2024114,03114,22113,22113,37113,37786 200
26 févr. 2024115,00115,28114,05114,06114,061 028 800
23 févr. 2024114,21115,07113,82114,91114,911 566 100
22 févr. 2024111,28113,40109,92113,00113,002 048 200
21 févr. 2024108,21109,65108,02109,65109,651 246 500
20 févr. 2024110,08110,79108,39108,90108,901 591 000
16 févr. 2024110,95111,33109,61109,98109,981 016 500
15 févr. 2024112,09112,32109,93111,35111,352 958 600
14 févr. 2024112,21113,25108,00111,57111,573 124 200
13 févr. 2024109,29113,18107,92113,03113,032 915 100
12 févr. 2024112,53113,64111,96112,31112,311 980 000
09 févr. 2024113,25113,70112,01112,92112,921 405 100
08 févr. 2024112,56112,96111,32112,59112,591 104 300
07 févr. 2024109,94112,49109,62112,38112,381 471 500
06 févr. 2024109,32110,51108,49109,50109,501 480 200
05 févr. 2024107,50110,08107,47109,50109,502 313 100
02 févr. 2024108,52108,52107,08107,67107,67822 400
01 févr. 2024107,20108,44106,77108,44108,441 334 400
31 janv. 2024108,55108,94106,42106,66106,661 582 800
30 janv. 2024108,65109,32108,36109,00109,001 530 700
29 janv. 2024107,75108,20107,07108,05108,051 206 700
26 janv. 2024107,47107,99106,99107,75107,75887 100
25 janv. 2024108,75109,18107,03107,45107,451 052 400
24 janv. 2024108,78109,39108,18108,35108,351 579 900
23 janv. 2024108,53108,67107,65107,70107,702 139 600
22 janv. 2024108,95109,75108,12108,23108,231 332 600
19 janv. 2024107,51108,14107,05108,04108,041 505 500
18 janv. 2024108,00108,47106,32107,29107,291 763 100
17 janv. 2024104,29107,45103,64106,99106,992 515 800
16 janv. 2024103,99105,03103,89104,90104,901 879 700
12 janv. 2024105,07106,72104,41104,70104,701 824 500
11 janv. 2024105,00105,00103,10104,54104,541 845 700
10 janv. 2024104,10104,96103,51104,70104,701 488 200
09 janv. 2024103,38103,90102,60103,53103,531 298 400
08 janv. 2024100,56101,94100,43101,94101,941 200 200
05 janv. 2024100,61101,4899,90100,22100,221 128 400
04 janv. 2024102,48102,69100,85100,94100,941 044 300
03 janv. 2024101,92103,47101,14102,49102,491 311 700
02 janv. 2024105,22105,63102,45103,00103,001 475 500
29 déc. 2023106,20107,00106,05106,16106,16768 700
28 déc. 2023106,49106,73106,15106,36106,36565 200
27 déc. 2023106,35106,73106,07106,59106,59602 300
26 déc. 2023106,12106,83105,97106,52106,52734 400
22 déc. 2023107,15107,37105,77105,91105,91792 400
21 déc. 2023107,24107,24106,04106,90106,90717 500
20 déc. 2023107,39107,82106,02106,59106,591 023 000
19 déc. 2023106,90107,78106,12107,41107,411 326 400
18 déc. 2023105,00106,86105,00106,60106,601 347 000
15 déc. 2023104,18105,18103,80105,08105,083 513 300
14 déc. 2023107,53107,61104,07104,93104,932 369 600
13 déc. 2023105,86107,45105,71106,70106,701 965 200
12 déc. 2023105,33106,57105,18106,10106,101 895 500
11 déc. 2023104,36105,54104,09105,33105,331 897 800
08 déc. 2023103,44105,06103,27104,31104,311 657 200
07 déc. 2023103,07104,50103,07103,87103,871 308 200
*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...