La bourse est fermée

MongoDB, Inc. (MDB)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
383,80+17,67 (+4,83 %)
À la clôture : 04:00PM EDT
383,18 -0,62 (-0,16 %)
Échanges après Bourse : 07:51PM EDT
Durée:
28 avr. 2023 - 28 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024382,44385,86375,30383,80383,801 557 600
25 avr. 2024362,43370,74351,34366,13366,131 150 200
24 avr. 2024368,50370,80362,01369,29369,291 314 600
23 avr. 2024343,23367,41342,00366,31366,311 745 600
22 avr. 2024330,00342,17321,77340,16340,161 462 400
19 avr. 2024336,73338,22326,01327,47327,471 351 900
18 avr. 2024342,04345,15332,74335,55335,551 082 400
17 avr. 2024349,80351,98342,70342,75342,75912 400
16 avr. 2024346,30350,52340,34349,80349,801 460 100
15 avr. 2024352,99355,80344,20347,17347,17998 700
12 avr. 2024350,00360,36350,00352,06352,061 037 800
11 avr. 2024354,00357,39349,38356,04356,04809 100
10 avr. 2024354,12359,85351,13351,28351,28944 600
09 avr. 2024364,68366,94358,23360,94360,94952 900
08 avr. 2024360,92367,39355,12363,32363,32901 800
05 avr. 2024345,00364,66344,96362,82362,822 099 700
04 avr. 2024340,40354,80337,31343,74343,741 658 700
03 avr. 2024343,36345,02338,51339,82339,821 697 400
02 avr. 2024348,15350,60343,09347,82347,821 300 400
01 avr. 2024363,14364,40352,71356,09356,09916 800
28 mars 2024358,64364,58357,50358,64358,64893 400
27 mars 2024358,00359,06352,64358,80358,80753 000
26 mars 2024355,55359,03349,35354,12354,121 017 400
25 mars 2024351,79357,62351,79353,55353,55742 500
22 mars 2024355,78358,96349,30355,50355,501 010 800
21 mars 2024366,50373,40360,14360,15360,151 174 600
20 mars 2024353,48363,66350,67359,07359,07959 600
19 mars 2024346,06354,70340,35353,80353,801 646 100
18 mars 2024357,00360,71352,87356,37356,371 049 400
15 mars 2024365,60366,74354,67355,44355,441 822 100
14 mars 2024376,00380,36363,64368,94368,941 686 900
13 mars 2024368,64380,09366,57372,81372,811 669 600
12 mars 2024371,86374,85362,30368,64368,641 575 000
11 mars 2024379,62382,95363,96366,99366,992 334 700
08 mars 2024383,45411,50378,00383,42383,426 251 000
07 mars 2024406,23413,87397,07412,01412,013 660 400
06 mars 2024420,25424,00407,07409,50409,501 417 600
05 mars 2024428,28428,90398,00405,00405,002 476 400
04 mars 2024437,08443,09427,29439,00439,001 006 700
01 mars 2024449,12449,12430,83436,84436,841 442 300
29 févr. 2024437,00447,94433,54447,58447,581 542 400
28 févr. 2024444,04448,55440,27443,45443,45917 200
27 févr. 2024454,15458,80445,80449,95449,95580 700
26 févr. 2024454,81459,27450,77450,80450,80635 800
23 févr. 2024452,75459,70447,68451,52451,52801 300
22 févr. 2024443,94450,47435,78449,98449,981 233 900
21 févr. 2024432,37437,73423,22427,49427,49997 300
20 févr. 2024457,13459,78433,65444,81444,811 183 900
16 févr. 2024471,29477,00464,55465,06465,06832 100
15 févr. 2024488,00488,00474,08474,21474,21858 400
14 févr. 2024481,58486,77473,21486,51486,51825 900
13 févr. 2024463,00480,00451,00472,13472,131 766 700
12 févr. 2024500,01509,62487,07487,99487,991 364 300
09 févr. 2024486,72507,25481,86500,90500,902 181 400
08 févr. 2024457,85477,10457,61475,12475,121 267 500
07 févr. 2024447,50463,20440,27457,39457,391 403 300
06 févr. 2024447,00451,31429,13443,31443,311 545 300
05 févr. 2024437,99454,59427,36436,89436,892 015 100
02 févr. 2024416,40437,22412,03436,01436,011 957 100
01 févr. 2024404,93411,31399,88409,07409,071 129 200
31 janv. 2024409,06411,00394,10400,52400,521 543 700
30 janv. 2024418,49421,99410,73415,53415,53782 000
29 janv. 2024397,28420,34397,28420,17420,171 072 800
26 janv. 2024394,70401,73391,35395,29395,29973 600
25 janv. 2024416,04416,04397,38400,30400,30971 800
24 janv. 2024417,69424,78409,36410,11410,111 163 200
23 janv. 2024418,61418,92407,03411,06411,06762 700
22 janv. 2024406,78426,51406,78413,42413,421 910 200
19 janv. 2024395,41401,66391,50401,05401,05832 600
18 janv. 2024404,25408,40384,55392,18392,181 246 900
17 janv. 2024401,79404,01387,27400,38400,381 050 600
16 janv. 2024388,26405,66382,70405,44405,441 513 200
12 janv. 2024393,60397,85388,87391,59391,59785 800
11 janv. 2024395,91399,35383,20392,60392,601 208 000
10 janv. 2024380,00394,45376,19393,15393,151 463 300
09 janv. 2024371,57380,06371,56378,73378,73846 200
08 janv. 2024367,32378,63365,00378,45378,451 816 200
05 janv. 2024360,70371,44360,15365,39365,391 488 900
04 janv. 2024362,57369,15360,10362,41362,412 054 400
03 janv. 2024373,76379,76371,25372,98372,981 289 600
02 janv. 2024404,45404,65382,26383,69383,692 176 900
29 déc. 2023415,40421,97408,48408,85408,851 093 800
28 déc. 2023416,19420,50413,08417,08417,08719 100
27 déc. 2023418,00425,02416,96418,28418,28808 200
26 déc. 2023408,75417,60405,46416,90416,90925 000
22 déc. 2023411,34413,51400,86407,48407,48831 000
21 déc. 2023409,00411,00402,82409,82409,82680 800
20 déc. 2023405,00414,79401,07401,67401,671 058 200
19 déc. 2023416,00418,82408,38409,78409,781 165 800
18 déc. 2023409,20417,81407,09412,74412,741 588 500
15 déc. 2023420,84423,62413,47420,17420,176 204 100
14 déc. 2023419,00425,51406,92419,24419,242 430 400
13 déc. 2023394,27411,40392,24411,18411,181 950 500
12 déc. 2023391,17398,00389,51393,09393,091 288 400
11 déc. 2023388,50404,28388,36395,39395,392 993 600
08 déc. 2023380,37382,17373,23381,79381,793 104 100
07 déc. 2023390,51396,88383,26384,24384,243 092 200
06 déc. 2023409,07415,72387,37387,42387,427 440 100
05 déc. 2023423,03435,00420,51433,67433,673 588 200
04 déc. 2023431,56440,81417,65423,02423,022 383 700
*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...