Marchés français ouverture 1 h 49 min

GoPro, Inc. (GPRO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7500-0,0100 (-0,57 %)
À la clôture : 04:00PM EDT
1,7700 +0,02 (+1,14 %)
Échanges après Bourse : 07:52PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 20241,76001,80001,74001,75001,75001 735 000
17 avr. 20241,78001,84001,74001,76001,76003 321 300
16 avr. 20241,76001,83001,68101,77001,77003 115 500
15 avr. 20241,83001,86001,75501,76001,76002 279 600
12 avr. 20241,88001,89801,80501,82001,82002 621 800
11 avr. 20241,94001,94501,87001,88001,88002 318 100
10 avr. 20242,02002,02001,91001,93001,93002 847 500
09 avr. 20242,06002,10002,02002,04002,04001 488 300
08 avr. 20242,08002,09002,05002,06002,06001 036 000
05 avr. 20242,11002,11002,02002,04002,04002 673 400
04 avr. 20242,19002,24002,07002,11002,11002 008 900
03 avr. 20242,14002,17002,11002,17002,17001 125 800
02 avr. 20242,22002,22002,12002,15002,15001 516 300
01 avr. 20242,26002,32002,24002,25002,25001 375 600
28 mars 20242,24002,31002,21002,23002,23002 185 900
27 mars 20242,21002,27502,19002,23002,23002 133 100
26 mars 20242,29002,31102,21002,21002,21001 601 200
25 mars 20242,33002,37902,27002,27002,27001 405 300
22 mars 20242,30002,40002,30002,32002,32001 938 300
21 mars 20242,35002,38002,27502,33002,33001 712 700
20 mars 20242,17002,35002,12002,33002,33004 026 400
19 mars 20242,17002,20002,14002,14002,14001 956 700
18 mars 20242,23002,23002,16002,17002,17002 383 200
15 mars 20242,14002,23502,13002,22002,22003 968 600
14 mars 20242,23002,23002,13002,14002,14002 604 800
13 mars 20242,25002,28902,20002,22002,22001 890 200
12 mars 20242,33002,33502,24002,25002,25001 339 800
11 mars 20242,33002,38002,31002,34002,34001 359 800
08 mars 20242,31002,38502,31002,35002,35001 390 900
07 mars 20242,27002,32002,25502,30002,3000918 200
06 mars 20242,26002,29502,23002,25002,25001 350 900
05 mars 20242,31002,32002,22002,22002,22001 895 300
04 mars 20242,36002,36102,27002,31002,31001 639 200
01 mars 20242,34002,40002,31102,37002,37001 091 800
29 févr. 20242,35002,42002,31002,34002,34001 810 800
28 févr. 20242,25002,35002,22002,31002,31002 399 000
27 févr. 20242,24002,29002,22002,26002,26001 207 200
26 févr. 20242,22002,24002,18002,24002,24001 170 200
23 févr. 20242,19002,23002,15002,22002,22001 333 200
22 févr. 20242,28002,28002,16502,18002,18002 607 900
21 févr. 20242,25002,28502,21002,26002,26002 307 100
20 févr. 20242,38002,39002,26002,26002,26002 703 200
16 févr. 20242,43002,46002,36002,37002,37003 000 700
15 févr. 20242,39002,52002,39002,49002,49002 369 900
14 févr. 20242,42002,48002,38002,39002,39001 961 100
13 févr. 20242,57002,57002,39002,39002,39004 636 100
12 févr. 20242,59002,67002,56502,58002,58004 680 100
09 févr. 20242,57002,62002,50002,57002,57002 488 700
08 févr. 20242,48002,67002,45002,58002,58005 828 900
07 févr. 20243,03003,03002,89002,90002,90001 833 400
06 févr. 20242,86003,00002,85002,99002,9900989 100
05 févr. 20242,92002,92002,84002,86002,86001 683 500
02 févr. 20243,00003,02002,94002,96002,96001 418 700
01 févr. 20243,05003,15002,99503,06003,06001 563 400
31 janv. 20243,08003,15002,98002,98002,98001 325 900
30 janv. 20243,18003,18003,09003,09003,0900734 600
29 janv. 20243,20003,22003,13003,22003,2200833 000
26 janv. 20243,27003,32003,20003,20003,2000615 100
25 janv. 20243,29003,32003,21003,24003,2400687 400
24 janv. 20243,35003,39503,23003,24003,2400920 200
23 janv. 20243,28003,31003,22503,31003,31001 209 300
22 janv. 20243,14003,26003,14003,25003,25001 314 900
19 janv. 20243,10003,15003,01003,13003,1300904 400
18 janv. 20243,18003,23003,06003,08003,0800914 000
17 janv. 20243,15003,19003,11003,17003,17001 074 500
16 janv. 20243,28003,28003,17003,20003,20001 052 600
12 janv. 20243,25003,36003,24303,30003,30001 517 800
11 janv. 20243,27003,27003,14003,21003,21001 831 000
10 janv. 20243,19003,31003,13003,29003,29001 817 900
09 janv. 20243,22003,23003,14503,17003,17001 841 100
08 janv. 20243,24003,29003,21503,26003,26001 271 300
05 janv. 20243,22003,25803,19003,23003,23001 665 800
04 janv. 20243,26003,27503,20503,23003,23001 211 800
03 janv. 20243,35003,36003,21003,24003,24001 575 900
02 janv. 20243,44003,50003,37003,42003,42001 039 400
29 déc. 20233,50003,56003,44003,47003,47001 375 400
28 déc. 20233,47003,53503,46003,51003,5100948 600
27 déc. 20233,54003,56303,48003,50003,50001 088 400
26 déc. 20233,50003,58003,49003,54003,54001 462 300
22 déc. 20233,50003,55003,45003,50003,5000955 900
21 déc. 20233,46003,53003,42003,49003,49001 157 800
20 déc. 20233,55003,60003,40003,42003,42001 482 600
19 déc. 20233,52003,60503,51003,57003,57001 445 900
18 déc. 20233,56003,59003,48003,50003,50001 939 500
15 déc. 20233,74003,74203,51503,55003,55003 783 800
14 déc. 20233,56003,80003,56003,70003,70004 663 000
13 déc. 20233,25003,60003,25003,60003,60003 163 600
12 déc. 20233,41003,44703,21003,28003,28002 815 900
11 déc. 20233,52003,61003,52003,58003,58001 340 000
08 déc. 20233,52003,58003,51003,55003,55001 035 600
07 déc. 20233,57003,57003,50003,54003,54001 067 900
06 déc. 20233,58003,66003,53003,53003,5300930 400
05 déc. 20233,60003,64003,54003,55003,55001 068 600
04 déc. 20233,70003,74003,59003,62003,62001 302 200
01 déc. 20233,59003,74003,54003,73003,73001 089 300
30 nov. 20233,60003,62003,51003,61003,61001 117 800
29 nov. 20233,63003,67003,57003,59003,5900859 500
28 nov. 20233,58003,61003,51003,55003,55001 301 700
27 nov. 20233,64003,64003,55003,61003,61001 202 200
24 nov. 20233,52003,66003,52003,61003,6100785 600
*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...