La bourse est fermée

Instructure Holdings, Inc. (INST)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
21,78+0,18 (+0,83 %)
À la clôture : 04:00PM EDT
21,78 -0,02 (-0,09 %)
Échanges après Bourse : 04:02PM EDT
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202421,6321,9221,5721,7821,78292 800
23 mai 202421,9421,9621,2721,6021,60322 000
22 mai 202421,6922,0821,5621,9921,99265 900
21 mai 202422,1422,2921,7321,7521,75417 000
20 mai 202420,7522,6220,4322,4522,451 147 400
17 mai 202420,2420,2820,0520,2720,27185 700
16 mai 202419,5920,2419,5520,2320,23319 300
15 mai 202419,8219,8319,5919,6419,64215 600
14 mai 202419,9619,9619,5419,7319,73252 400
13 mai 202419,9620,1319,6919,7419,74280 800
10 mai 202419,8219,8919,4419,7919,79376 100
09 mai 202420,0220,7519,6019,7019,70411 600
08 mai 202419,7820,6219,7820,1120,11406 100
07 mai 202419,7619,9519,6319,9119,91208 400
06 mai 202419,7320,0019,7319,8219,82159 100
03 mai 202419,8619,9519,6219,6519,65145 800
02 mai 202419,5519,6319,3819,5619,56226 200
01 mai 202419,1619,7819,1219,4519,45217 400
30 avr. 202419,3119,4519,1319,1319,13232 900
29 avr. 202419,6919,8119,4419,4919,49221 900
26 avr. 202419,3119,7419,3119,6519,65133 600
25 avr. 202419,3219,3319,1619,2219,22117 300
24 avr. 202419,2519,4919,1619,4819,48173 900
23 avr. 202419,2219,5819,1919,3219,32130 400
22 avr. 202419,1019,2619,0019,1819,18345 700
19 avr. 202419,1319,3619,0119,0719,07171 900
18 avr. 202419,2019,3718,9819,2219,22187 800
17 avr. 202419,6119,7219,1919,2019,20226 200
16 avr. 202419,5119,7519,2819,5319,53195 400
15 avr. 202420,0320,1219,6119,6419,64172 800
12 avr. 202420,5520,5919,9820,0220,02154 900
11 avr. 202420,5420,7520,1720,7220,72254 300
10 avr. 202420,5120,7220,4220,4920,49282 700
09 avr. 202420,8621,1020,7620,9520,9583 300
08 avr. 202420,8821,0120,6620,8020,80166 400
05 avr. 202420,5721,0220,3620,8320,83177 300
04 avr. 202420,4120,8020,2920,6120,61170 700
03 avr. 202420,7220,7220,2120,2720,27173 700
02 avr. 202421,0021,0520,6220,7620,76189 800
01 avr. 202421,3921,4821,1421,3021,30237 100
28 mars 202421,2021,4921,1421,3821,38363 100
27 mars 202420,5421,2520,3921,2021,20432 000
26 mars 202420,7420,7420,3020,3820,38228 800
25 mars 202420,8820,9220,6420,6620,66170 100
22 mars 202420,8421,1220,6920,8020,80364 900
21 mars 202421,6121,6120,8520,9220,92183 800
20 mars 202421,5721,6021,2521,4121,41214 400
19 mars 202421,5421,7221,3821,6521,65150 700
18 mars 202421,7121,9921,5321,6021,60280 200
15 mars 202421,0521,6721,0521,6621,66620 900
14 mars 202421,4221,5621,1321,2021,20280 400
13 mars 202421,5021,8821,3521,4521,45466 700
12 mars 202421,0521,6820,8421,5021,50634 800
11 mars 202421,1521,3620,9521,0521,05307 700
08 mars 202421,0721,4121,0721,2221,22264 900
07 mars 202421,4221,5921,0121,0721,07220 800
06 mars 202421,7421,9021,1021,2921,29341 300
05 mars 202421,7521,8621,2121,4121,41423 000
04 mars 202422,7222,8221,8321,9121,91558 600
01 mars 202422,8422,9122,6722,8222,82254 300
29 févr. 202422,9823,1122,8322,9222,92249 500
28 févr. 202422,7222,9522,6122,7822,78308 200
27 févr. 202422,9623,0222,7022,8522,85331 100
26 févr. 202422,9323,2622,9122,9222,92347 400
23 févr. 202422,7823,2122,7223,0423,04326 300
22 févr. 202423,0323,1722,5322,7122,71452 500
21 févr. 202423,5324,3221,9422,7822,78617 900
20 févr. 202424,1024,1723,4623,5923,59542 800
16 févr. 202424,3024,5924,1724,3124,31280 700
15 févr. 202424,6824,7324,3424,4024,40441 600
14 févr. 202424,2124,7024,1524,5824,58291 100
13 févr. 202424,1324,4323,9723,9723,97320 100
12 févr. 202424,9224,9224,5424,8724,87332 000
09 févr. 202424,5524,9824,4524,7324,73541 400
08 févr. 202424,5724,7924,3624,3924,39360 000
07 févr. 202424,4424,8324,3624,5724,57167 200
06 févr. 202424,5024,8424,4024,4624,46162 500
05 févr. 202424,6324,6324,1824,3724,37213 700
02 févr. 202424,8925,0524,5524,6624,66129 800
01 févr. 202424,7625,1824,6924,9924,99168 100
31 janv. 202425,2225,2524,6124,6324,63169 400
30 janv. 202425,5425,6025,2525,2825,28105 200
29 janv. 202425,1925,6925,1025,6825,68160 100
26 janv. 202425,2225,4025,0325,1925,19168 400
25 janv. 202425,8025,8025,1125,1225,12130 300
24 janv. 202425,9425,9425,4125,5525,55192 900
23 janv. 202425,9625,9625,5925,8125,81138 100
22 janv. 202425,5725,9425,4725,7625,76155 300
19 janv. 202425,5425,5424,9525,2825,28144 600
18 janv. 202425,7625,7625,2325,4125,41146 900
17 janv. 202425,1225,4824,8725,4825,48172 900
16 janv. 202425,4925,8225,1625,3125,31171 300
12 janv. 202425,5725,7925,2025,6925,69184 400
11 janv. 202425,6025,6324,9925,2725,27343 100
10 janv. 202425,0325,5525,0325,3925,39338 300
09 janv. 202425,0525,2024,7925,0425,04328 300
08 janv. 202424,9025,2924,8725,2425,24469 300
05 janv. 202425,9726,2124,7624,7924,79441 000
04 janv. 202425,0825,4224,6624,8924,89434 200
03 janv. 202425,6325,7425,0125,0825,08300 800
*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...