La bourse est fermée

Gen Digital Inc. (GEN)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
19,82-0,14 (-0,73 %)
À partir de 01:55PM EDT. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202419,8319,9019,6619,8219,821 394 995
07 mai 202419,7720,0219,6819,9619,964 869 200
06 mai 202420,0820,0819,6419,7019,707 083 100
03 mai 202419,8120,0519,6620,0320,035 653 200
02 mai 202420,0020,0819,5819,6819,686 220 300
01 mai 202420,2020,4819,9119,9519,955 409 100
30 avr. 202420,6520,8420,1320,1420,145 497 200
29 avr. 202420,6421,0020,6120,7620,762 308 600
26 avr. 202420,6220,8820,5320,6320,632 536 200
25 avr. 202420,6120,6820,4020,5520,552 166 400
24 avr. 202420,7020,8620,5120,8320,832 371 900
23 avr. 202420,5820,9120,5820,6820,683 214 200
22 avr. 202420,7320,7420,2320,4920,493 163 400
19 avr. 202420,5220,6820,4120,5020,502 633 700
18 avr. 202420,4520,5420,2920,3820,382 508 300
17 avr. 202420,4620,7220,3520,3720,372 520 800
16 avr. 202420,6220,6920,4020,4420,442 593 700
15 avr. 202421,0921,2420,4520,6020,603 389 900
12 avr. 202420,8121,1520,7420,9320,933 697 000
11 avr. 202421,8921,9720,9120,9920,995 931 100
10 avr. 202422,2322,6222,2322,3422,344 366 700
09 avr. 202422,4022,6922,2622,6622,662 422 600
08 avr. 202422,2122,5122,1722,2722,272 520 200
05 avr. 202421,9722,2321,8722,1522,152 970 100
04 avr. 202422,2422,6322,0122,0322,032 893 800
03 avr. 202422,0122,2121,9122,0622,062 481 200
02 avr. 202422,1422,3421,8622,0622,062 580 500
01 avr. 202422,3422,4021,9522,3122,312 553 400
28 mars 202422,2022,4422,1522,4022,403 053 100
27 mars 202422,0422,1521,7122,1022,102 516 400
26 mars 202421,7322,0421,7321,9021,903 328 700
25 mars 202422,1322,1621,7321,7521,754 282 500
22 mars 202422,1922,1921,9122,1022,102 504 200
21 mars 202421,7722,2221,6822,1422,143 615 300
20 mars 202421,4221,6021,2121,5921,593 122 500
19 mars 202421,0621,4420,9821,4121,412 896 000
18 mars 202421,2521,4121,0521,2121,213 986 000
15 mars 202421,3821,7321,2421,2621,269 110 900
14 mars 202422,0422,2121,4121,5821,583 437 500
13 mars 202422,1322,3021,9922,1122,112 468 100
12 mars 202421,9022,3021,9022,1622,162 396 500
11 mars 202422,0722,3421,8821,8821,883 328 800
08 mars 202421,9522,2421,9322,0722,073 413 500
07 mars 202421,6721,9221,4321,8921,893 485 000
06 mars 202421,4321,5921,2921,4721,473 840 800
05 mars 202421,5821,6721,0721,1821,184 531 000
04 mars 202421,9121,9321,6121,7021,702 895 900
01 mars 202421,3821,8621,3021,8321,832 129 300
29 févr. 202421,5021,6421,3421,4921,497 564 700
28 févr. 202421,3521,5821,3121,4021,402 205 300
27 févr. 202421,5721,6821,3621,4221,422 457 600
26 févr. 202422,1422,1721,4821,5021,503 793 400
23 févr. 202421,8622,3121,8122,1422,143 514 200
22 févr. 202421,7022,0021,7021,7521,755 410 700
21 févr. 202421,3221,6021,0121,5521,555 755 600
20 févr. 202421,2821,9321,1521,7021,705 634 000
16 févr. 202421,3221,5721,1221,3621,365 314 800
15 févr. 202421,3321,7821,2821,3921,394 965 100
15 févr. 20240.125 Dividende
14 févr. 202421,4821,5521,2221,3221,196 387 200
13 févr. 202421,3621,5821,0321,3621,238 376 600
12 févr. 202421,3622,0121,3121,9021,776 429 500
09 févr. 202421,0121,3920,9221,3521,226 126 700
08 févr. 202420,9120,9620,6120,8720,755 527 500
07 févr. 202420,8321,0720,6220,9120,796 521 000
06 févr. 202421,0521,1220,5120,5920,476 673 000
05 févr. 202421,2321,5220,8021,0920,9710 740 900
02 févr. 202422,3822,4719,0821,2321,1124 620 200
01 févr. 202423,5424,0523,3523,9223,784 403 600
31 janv. 202424,0324,1023,4223,4823,343 987 400
30 janv. 202424,2224,3723,7923,9723,835 251 400
29 janv. 202424,0024,2323,8324,1824,044 264 400
26 janv. 202423,8623,9323,5523,7723,632 883 200
25 janv. 202423,7224,0023,6423,8423,703 295 900
24 janv. 202423,8023,8023,4223,5023,361 953 100
23 janv. 202423,6423,8023,5423,5723,432 780 900
22 janv. 202423,6123,8023,5123,5623,422 740 400
19 janv. 202423,0823,5022,8523,4823,343 689 300
18 janv. 202422,8623,0022,7322,9722,842 550 000
17 janv. 202422,9823,0922,5922,8222,693 764 100
16 janv. 202422,8923,1522,5623,1523,013 597 300
12 janv. 202423,1923,5023,0523,0922,953 675 600
11 janv. 202422,9523,1222,6723,0322,893 674 500
10 janv. 202422,5722,8622,5722,8222,692 077 600
09 janv. 202422,5722,8122,5522,5622,432 492 000
08 janv. 202422,4122,8022,2722,7922,662 488 600
05 janv. 202422,2422,5322,2422,4022,274 908 600
04 janv. 202422,4522,6122,2922,3322,202 644 900
03 janv. 202422,6822,8222,4322,4622,332 738 800
02 janv. 202422,7322,9222,4422,7922,663 361 800
29 déc. 202322,9622,9822,7222,8222,692 132 400
28 déc. 202323,0023,0722,8922,9822,851 500 000
27 déc. 202323,2223,2222,9523,0022,871 662 200
26 déc. 202323,0723,3323,0123,2223,081 378 100
22 déc. 202323,3023,3922,8923,1423,002 001 800
21 déc. 202322,9623,2322,8523,1823,042 721 800
20 déc. 202323,1923,2922,7622,7922,662 676 900
19 déc. 202323,2223,3222,9223,2923,152 292 300
18 déc. 202323,1523,3923,0323,1823,043 088 100
15 déc. 202322,9823,3322,9023,1823,049 608 500
*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...