La bourse ferme dans 4 h 18 min

GLOBALFOUNDRIES Inc. (GFS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
54,00+0,05 (+0,09 %)
À la clôture : 04:00PM EDT
54,30 +0,30 (+0,56 %)
Avant Bourse : 04:14AM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202454,1254,3153,7354,0054,001 154 600
17 mai 202454,2254,5053,5153,9553,95870 300
16 mai 202454,6354,6353,5554,1854,181 043 000
15 mai 202454,7054,7153,3054,4754,471 631 200
14 mai 202453,0054,5052,6654,3954,391 474 800
13 mai 202451,4752,7151,2552,6352,63789 000
10 mai 202451,7052,2450,8951,0951,09958 700
09 mai 202452,4852,4851,3151,6051,601 023 200
08 mai 202453,2653,3751,9652,3652,361 512 700
07 mai 202452,1655,7652,1053,2653,263 584 200
06 mai 202449,5050,6749,3749,7349,732 047 100
03 mai 202448,8150,1748,7249,2749,271 554 900
02 mai 202447,4448,3546,9348,2848,281 333 100
01 mai 202448,2348,5746,9747,0447,041 322 800
30 avr. 202448,6049,2648,6048,8848,881 471 000
29 avr. 202448,4049,1448,4048,8048,80686 900
26 avr. 202447,0748,7847,0648,3948,39865 300
25 avr. 202447,4448,3647,3247,7947,791 100 500
24 avr. 202446,6947,5346,4447,3147,311 909 800
23 avr. 202446,2947,0846,1946,3546,351 122 900
22 avr. 202446,5146,8145,5246,3746,371 286 600
19 avr. 202446,8247,2246,2346,2646,262 176 500
18 avr. 202447,2347,3046,4246,8946,891 413 500
17 avr. 202447,7148,2647,2047,3647,361 242 900
16 avr. 202447,6348,5347,0247,8047,801 175 800
15 avr. 202450,1350,1946,7347,2647,262 581 700
12 avr. 202450,1050,2549,1949,3849,381 476 200
11 avr. 202449,7351,4749,2051,1951,191 483 000
10 avr. 202450,5050,7148,9049,3549,351 876 300
09 avr. 202450,7852,1350,6651,6951,691 470 800
08 avr. 202450,1051,1550,0250,2650,26775 900
05 avr. 202450,6051,1249,9050,5550,55994 300
04 avr. 202452,2252,7850,4850,5250,521 011 700
03 avr. 202450,6751,4950,3251,2351,231 323 000
02 avr. 202451,3551,3550,8151,1151,11885 400
01 avr. 202452,3753,2051,7151,7951,79836 100
28 mars 202451,7152,7451,7152,1152,11988 600
27 mars 202451,5551,8651,0451,7351,731 312 100
26 mars 202451,9152,1850,6050,7950,791 488 900
25 mars 202451,5052,1951,5051,8551,85519 000
22 mars 202452,2352,5551,6752,2152,21579 800
21 mars 202453,5654,2252,4252,4852,481 118 400
20 mars 202451,2052,5450,5752,4452,44986 100
19 mars 202451,5851,7950,6851,2951,29864 400
18 mars 202452,0052,9751,9252,1052,101 192 700
15 mars 202452,1052,6551,7751,8851,882 652 800
14 mars 202453,7053,7952,1452,5652,561 664 500
13 mars 202453,6454,1853,1553,7353,731 057 600
12 mars 202453,9154,1352,8854,0054,001 301 300
11 mars 202452,2553,5251,4653,4653,461 404 100
08 mars 202453,4454,1452,2252,4152,411 698 900
07 mars 202453,3555,1053,1653,8053,801 429 400
06 mars 202452,8453,3352,2952,5752,571 349 400
05 mars 202453,0854,0151,9552,5352,531 998 100
04 mars 202455,9455,9954,5154,6254,621 687 900
01 mars 202454,9756,4054,0155,6655,661 474 300
29 févr. 202453,1654,7752,9854,6754,671 972 100
28 févr. 202452,9753,2252,3752,6452,641 137 800
27 févr. 202455,0055,1053,4753,5053,501 386 300
26 févr. 202453,4254,5553,3954,5254,52973 000
23 févr. 202454,1654,3352,9953,1553,151 051 700
22 févr. 202454,5154,7752,9054,1154,112 684 400
21 févr. 202454,3954,4052,4053,3953,392 084 900
20 févr. 202455,9056,1353,2954,5054,504 351 000
16 févr. 202454,2754,3552,1953,3853,382 499 600
15 févr. 202455,4455,6153,7554,3354,331 958 200
14 févr. 202454,2255,2553,5954,9754,972 578 300
13 févr. 202453,6856,3353,1854,6654,664 136 900
12 févr. 202455,9957,2155,6755,8255,822 536 600
09 févr. 202455,0556,2654,6555,9455,942 308 400
08 févr. 202452,6955,7952,4454,7854,782 453 700
07 févr. 202452,3852,7451,1252,5452,541 419 300
06 févr. 202451,3152,0151,1051,6551,651 856 100
05 févr. 202453,1253,6051,5551,5651,563 297 600
02 févr. 202454,0755,4853,9155,2755,271 114 600
01 févr. 202455,1055,4054,3054,6654,661 383 700
31 janv. 202455,8556,4054,8754,9854,981 393 100
30 janv. 202456,7256,9655,9956,4756,471 136 400
29 janv. 202456,6057,5756,3757,3557,351 381 200
26 janv. 202458,2258,2755,9356,5056,502 240 400
25 janv. 202461,1561,2758,7659,3359,331 408 800
24 janv. 202460,8661,4959,9160,2760,271 177 200
23 janv. 202459,2860,7958,8860,4260,421 389 700
22 janv. 202459,4859,8757,7758,7458,741 499 700
19 janv. 202457,1959,2556,5059,1759,171 832 300
18 janv. 202455,9657,1555,1556,7756,771 764 900
17 janv. 202454,5055,0252,7954,8754,871 619 900
16 janv. 202456,5856,5854,7755,6155,611 968 600
12 janv. 202457,2757,7656,7057,3957,39799 000
11 janv. 202457,2057,6356,0756,9556,95773 800
10 janv. 202458,1158,1156,8457,1857,18694 500
09 janv. 202457,0658,7756,9258,4258,421 257 700
08 janv. 202456,1759,1056,1058,2058,201 559 200
05 janv. 202455,9256,7855,6056,0456,04761 100
04 janv. 202455,5656,8355,5655,8355,83975 500
03 janv. 202457,0057,7356,2457,0257,021 299 500
02 janv. 202459,8760,4957,4758,0058,001 423 400
29 déc. 202361,3861,4160,1460,6060,60962 100
28 déc. 202362,6162,6161,3061,5161,51743 600
27 déc. 202362,4962,6161,8162,2462,24829 300
*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...