La bourse est fermée

Samsara Inc. (IOT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
34,93-0,77 (-2,16 %)
À la clôture : 04:00PM EDT
34,75 -0,18 (-0,52 %)
Avant Bourse : 08:13AM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 202435,4036,4034,7934,9334,933 221 900
29 avr. 202436,3336,8235,4535,7035,702 696 800
26 avr. 202435,2636,1734,8735,9935,992 855 900
25 avr. 202433,6034,5533,3334,3934,393 215 300
24 avr. 202433,9734,6733,5934,6534,654 546 700
23 avr. 202431,9433,7931,7533,7133,714 894 500
22 avr. 202430,6731,3629,7031,3531,353 151 400
19 avr. 202430,7531,0029,8530,1530,152 050 100
18 avr. 202431,2231,5530,6231,0131,013 380 700
17 avr. 202430,9431,3830,6530,9730,972 503 700
16 avr. 202430,5031,2829,8030,9430,944 430 700
15 avr. 202431,9732,0030,2230,4330,433 442 300
12 avr. 202432,0932,4531,7431,8831,882 354 800
11 avr. 202432,8432,8431,8832,4032,402 623 500
10 avr. 202432,3033,1231,7632,3632,361 947 300
09 avr. 202433,7534,2033,2433,4433,442 047 900
08 avr. 202434,1934,4033,7033,7533,751 307 700
05 avr. 202433,9534,3133,6833,8933,892 131 500
04 avr. 202434,8535,3833,7333,7533,752 336 000
03 avr. 202435,2935,4334,3834,4834,482 459 300
02 avr. 202435,1535,5333,9235,5235,523 886 500
01 avr. 202437,6037,8935,9536,0036,003 561 600
28 mars 202438,1238,6137,5937,7937,792 462 400
27 mars 202439,5039,9537,8338,3938,392 989 400
26 mars 202439,0039,7738,6039,4039,405 391 100
25 mars 202436,9038,7736,6738,5438,544 102 700
22 mars 202436,8637,2536,0137,1037,103 111 100
21 mars 202436,4138,2136,1437,1837,186 279 300
20 mars 202436,2836,4835,3136,0036,007 918 300
19 mars 202436,2237,0335,1936,8036,803 018 800
18 mars 202435,9837,2835,5336,9536,953 254 600
15 mars 202436,5236,5834,4035,7635,768 614 700
14 mars 202438,4038,6036,4436,8736,874 052 600
13 mars 202439,0740,3138,2038,3638,363 376 500
12 mars 202438,6339,3137,5739,0739,074 606 000
11 mars 202439,1140,5438,1538,3538,357 232 000
08 mars 202437,1039,8836,3039,1639,1617 647 700
07 mars 202434,0034,4033,0534,3634,367 484 700
06 mars 202433,6134,3033,1633,3533,353 810 600
05 mars 202435,0035,2032,2532,8032,806 110 800
04 mars 202435,5436,4934,7235,9035,905 337 700
01 mars 202434,8635,2433,3534,9934,995 150 100
29 févr. 202433,5535,3433,4534,5534,5514 216 800
28 févr. 202433,3133,7232,9333,2133,212 831 000
27 févr. 202433,7834,1033,1433,7833,782 405 200
26 févr. 202433,6034,5033,3533,4933,492 278 600
23 févr. 202433,0333,8733,0233,3133,312 289 500
22 févr. 202432,7133,5132,5032,6932,692 327 700
21 févr. 202432,0032,5531,1831,5731,572 402 100
20 févr. 202434,0034,1432,2532,9332,933 251 700
16 févr. 202434,5034,8233,6334,4434,443 421 500
15 févr. 202435,0535,2934,0834,9834,981 970 600
14 févr. 202433,3034,7332,9534,5934,592 354 500
13 févr. 202432,3033,7031,5032,6732,673 936 500
12 févr. 202436,2836,7833,9334,4934,494 997 900
09 févr. 202435,0735,7734,8135,4735,473 747 900
08 févr. 202432,6834,8332,6834,3134,313 977 000
07 févr. 202431,7532,9331,2032,4132,412 272 200
06 févr. 202432,0032,0530,7131,7231,722 264 700
05 févr. 202432,6533,3331,5131,7731,772 342 900
02 févr. 202431,2532,9831,1632,5132,513 203 300
01 févr. 202431,6831,9430,9131,6331,631 726 700
31 janv. 202431,6032,3830,8131,4031,402 888 800
30 janv. 202432,3432,6031,5032,0932,093 052 700
29 janv. 202431,0432,3230,8932,2932,293 221 700
26 janv. 202430,9432,1130,7830,8530,852 348 000
25 janv. 202431,6831,9430,6531,0731,072 955 600
24 janv. 202433,0333,2631,2431,2631,262 517 200
23 janv. 202433,5633,6031,9632,5732,573 693 300
22 janv. 202433,1835,1832,6833,3033,304 285 400
19 janv. 202432,1132,3931,4932,2632,261 805 600
18 janv. 202433,0233,1731,4631,8531,852 565 500
17 janv. 202432,9833,2831,3332,3632,363 380 700
16 janv. 202432,8334,3732,8133,6333,633 432 500
12 janv. 202433,3833,7932,7833,1733,171 706 500
11 janv. 202432,9733,6332,0233,2533,252 436 800
10 janv. 202433,0033,2432,2032,8632,862 365 000
09 janv. 202431,8432,9931,8432,9532,952 607 700
08 janv. 202430,7732,2630,7032,2332,232 794 600
05 janv. 202429,8930,8429,8030,5030,501 472 800
04 janv. 202430,0830,9329,8030,1730,171 784 800
03 janv. 202430,7831,1030,3030,3230,322 601 600
02 janv. 202432,7532,9731,1031,3831,383 477 200
29 déc. 202333,6833,9933,0133,3833,382 252 700
28 déc. 202333,4034,2833,1033,8733,872 046 800
27 déc. 202334,8935,7033,2133,4633,464 052 800
26 déc. 202334,2635,5834,1534,8234,822 671 200
22 déc. 202333,8635,0433,6634,0134,012 660 500
21 déc. 202333,6433,9032,7533,7933,792 695 600
20 déc. 202333,5534,2532,7433,1233,123 342 800
19 déc. 202334,4534,9333,8734,1834,183 139 200
18 déc. 202333,7735,0633,7034,2934,292 983 300
15 déc. 202335,7335,8032,6133,9933,999 633 900
14 déc. 202336,7036,9134,8735,6435,645 452 100
13 déc. 202334,2935,9833,9535,9235,924 827 500
12 déc. 202333,7635,1833,1734,1834,184 589 500
11 déc. 202333,3534,4333,1033,9133,913 165 600
08 déc. 202333,4034,6932,2733,6733,674 698 200
07 déc. 202334,4234,8533,6333,7333,732 750 400
06 déc. 202335,1535,9934,2334,6234,624 790 300
*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...