LOGI - Logitech International S.A.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 202037,7639,0137,6538,9638,96450 735
27 févr. 202038,6739,6738,4638,5138,51500 800
26 févr. 202039,7840,0939,1339,2339,23241 400
25 févr. 202040,0740,2238,9639,1639,16286 900
24 févr. 202039,8740,7739,7140,3840,38327 700
21 févr. 202042,5242,6442,2042,4642,4699 800
20 févr. 202042,9143,1142,3242,7842,78110 400
19 févr. 202042,9543,2442,9543,0443,04345 300
18 févr. 202042,5043,2342,4443,0943,09262 100
14 févr. 202044,0744,2043,8744,0044,00188 600
13 févr. 202043,4044,2443,2644,0544,05319 300
12 févr. 202046,0746,5145,3545,8645,86397 100
11 févr. 202045,7645,9345,6845,7745,77181 000
10 févr. 202044,9945,3244,9345,2645,26130 000
07 févr. 202045,1945,4645,0645,1245,12221 300
06 févr. 202045,4445,8645,3145,8045,80129 600
05 févr. 202046,1246,1745,6245,8345,83138 400
04 févr. 202045,4945,6445,4445,5345,53146 000
03 févr. 202044,8645,3344,7745,0045,00197 300
31 janv. 202045,3745,3744,4544,6344,63223 300
30 janv. 202045,8146,1145,5246,0046,00165 500
29 janv. 202046,9647,0246,5146,5846,58201 800
28 janv. 202046,2046,8946,1446,8546,85263 700
27 janv. 202046,7447,1946,6446,8046,80267 000
24 janv. 202048,5248,8348,1048,1348,13155 000
23 janv. 202048,1348,5348,0348,4848,48199 100
22 janv. 202048,1648,6648,1648,5648,56531 600
21 janv. 202047,6748,4047,4547,7947,79571 200
17 janv. 202046,4646,5846,2246,5746,57251 100
16 janv. 202047,0147,0346,7446,9646,96159 800
15 janv. 202047,0847,2546,8647,0147,01253 700
14 janv. 202047,1947,4547,1347,2547,25216 900
13 janv. 202047,5547,9947,4447,9947,99128 800
10 janv. 202047,6747,9247,4947,5147,51144 900
09 janv. 202047,9147,9947,6847,9647,96126 000
08 janv. 202047,5647,8047,3747,6247,62142 300
07 janv. 202047,4147,4547,1947,3147,3195 200
06 janv. 202046,7547,2346,6947,1847,18164 200
03 janv. 202047,2347,5347,0347,2147,21254 000
02 janv. 202047,3547,7047,2647,6747,67176 400
31 déc. 201947,1047,2946,8647,1647,1689 300
30 déc. 201947,2547,4047,1147,2147,21107 700
27 déc. 201947,0647,2046,9247,0547,0592 100
26 déc. 201946,9446,9546,7546,9046,9074 200
24 déc. 201946,6846,8046,5446,8046,8046 500
23 déc. 201946,6546,7946,4946,6246,62116 000
20 déc. 201946,3346,4546,2346,3446,34103 000
19 déc. 201946,1546,1945,9046,0346,03127 900
18 déc. 201946,2446,3045,1245,2745,27189 900
17 déc. 201945,9646,2245,9346,1846,1896 300
16 déc. 201945,6645,8145,4745,5145,5185 300
13 déc. 201945,1445,3844,9945,3045,30161 500
12 déc. 201943,9344,4743,9344,3944,3992 400
11 déc. 201943,6143,9043,6143,8943,8971 100
10 déc. 201943,5043,5943,3443,4643,4662 700
09 déc. 201943,5243,6343,2543,2543,2574 800
06 déc. 201943,6043,8043,5943,6843,6865 500
05 déc. 201943,5743,5743,2143,3643,36106 200
04 déc. 201943,0043,0742,8142,9242,92113 000
03 déc. 201942,9043,0042,5142,9642,96173 500
02 déc. 201943,8443,8543,2343,3543,35204 100
29 nov. 201943,9043,9043,4543,5643,5662 100
27 nov. 201943,6243,6443,4843,6243,6273 700
26 nov. 201943,6143,6543,2843,3643,36101 200
25 nov. 201943,2543,5043,2543,4743,4796 200
22 nov. 201942,8142,8742,5642,6142,6154 200
21 nov. 201942,9143,0242,6942,7942,7974 100
20 nov. 201942,8143,0242,4842,7242,72108 000
19 nov. 201943,0543,1242,7342,7542,75119 600
18 nov. 201942,8843,3442,8043,1843,18130 100
15 nov. 201942,9843,3042,9043,0243,02316 100
14 nov. 201941,2941,4841,2241,3741,37121 200
13 nov. 201941,7541,8341,6541,7541,7577 500
12 nov. 201941,4441,6641,2341,3441,34103 400
11 nov. 201941,5141,7741,4341,6941,6973 200
08 nov. 201941,3541,5941,0941,5541,5583 600
07 nov. 201942,1542,2041,6041,7341,73155 900
06 nov. 201941,8642,1041,6541,7741,7778 600
05 nov. 201941,5241,8341,4341,7341,7396 600
04 nov. 201941,6141,7141,3741,5841,58294 900
01 nov. 201940,7241,0040,5140,9240,92146 000
31 oct. 201940,9840,9840,5540,7540,75163 800
30 oct. 201941,0441,4040,7541,4041,40220 300
29 oct. 201941,2141,3440,6440,7240,72237 700
28 oct. 201942,2942,4142,0442,0742,07131 000
25 oct. 201941,7542,1441,7441,9341,93223 400
24 oct. 201941,4741,9041,4441,8741,87302 400
23 oct. 201940,4940,7340,2240,3240,32357 700
22 oct. 201940,3940,7339,9640,0040,00353 900
21 oct. 201940,3940,8640,3440,7540,75440 800
18 oct. 201939,9240,3139,7140,0540,05591 500
17 oct. 201941,3241,3240,8941,0441,04122 800
16 oct. 201941,0041,1040,7940,8140,8174 000
15 oct. 201940,6841,1440,6340,7840,78164 600
14 oct. 201940,7840,9940,6640,8340,83111 300
11 oct. 201941,3141,5041,0441,0441,04113 300
10 oct. 201940,3340,6840,2140,4540,45105 900
09 oct. 201940,2040,4740,0340,3140,3181 300
08 oct. 201940,2940,4839,9840,0040,00103 200
07 oct. 201940,7141,1440,7140,7740,7780 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages