La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
487,83+19,80 (+4,23 %)
À partir de 03:47PM EST. Marché ouvert.
Durée:
22 févr. 2023 - 22 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 févr. 2024480,24489,99476,06487,86487,8617 228 034
21 févr. 2024466,50469,00461,79468,03468,0312 977 100
21 févr. 20240.5 Dividende
20 févr. 2024469,72476,18466,56471,75471,2518 015 500
16 févr. 2024478,11478,96469,21473,32472,8223 306 500
15 févr. 2024475,28488,62472,22484,03483,5224 212 300
14 févr. 2024467,93474,11466,09473,28472,7816 858 400
13 févr. 2024456,87467,89455,09460,12459,6320 916 600
12 févr. 2024468,19479,15466,58468,90468,4019 382 000
09 févr. 2024472,95473,59467,47468,11467,6118 413 100
08 févr. 2024468,32470,59465,03470,00469,5018 815 100
07 févr. 2024458,00471,52456,18469,59469,0923 066 000
06 févr. 2024464,00467,12453,00454,72454,2421 655 200
05 févr. 2024469,88471,90459,22459,41458,9240 832 400
02 févr. 2024459,60485,96453,01474,99474,4984 615 500
01 févr. 2024393,94400,50393,05394,78394,3629 727 100
31 janv. 2024389,00398,00387,10390,14389,7320 180 800
30 janv. 2024403,59406,36399,57400,06399,6418 614 700
29 janv. 2024394,99402,93393,10401,02400,5918 742 400
26 janv. 2024394,35396,79391,59394,14393,7213 163 700
25 janv. 2024390,17395,49385,66393,18392,7615 091 100
24 janv. 2024390,00396,15387,81390,70390,2915 698 500
23 janv. 2024384,62388,38382,08385,20384,7915 506 100
22 janv. 2024387,95390,35381,16381,78381,3817 680 500
19 janv. 2024379,00384,36377,97383,45383,0421 470 100
18 janv. 2024371,49376,85370,95376,13375,7316 354 300
17 janv. 2024366,30368,54358,61368,37367,9812 724 800
16 janv. 2024373,65375,61367,23367,46367,0715 306 900
12 janv. 2024370,16377,06369,54374,49374,0919 295 700
11 janv. 2024372,13372,78362,93369,67369,2817 205 400
10 janv. 2024360,17372,94359,08370,47370,0822 117 200
09 janv. 2024356,40360,64355,36357,43357,0513 463 900
08 janv. 2024354,70358,98352,05358,66358,2813 890 200
05 janv. 2024346,99353,50346,26351,95351,5813 920 700
04 janv. 2024344,50348,15343,40347,12346,7512 099 900
03 janv. 2024344,98347,95343,18344,47344,1015 451 100
02 janv. 2024351,32353,16340,01346,29345,9219 042 200
29 déc. 2023358,99360,00351,82353,96353,5814 980 500
28 déc. 2023359,70361,90357,81358,32357,9411 798 800
27 déc. 2023356,07359,00355,31357,83357,4513 207 900
26 déc. 2023354,99356,98353,45354,83354,459 898 600
22 déc. 2023355,58357,20351,22353,39353,0211 764 200
21 déc. 2023352,98356,41349,21354,09353,7115 289 600
20 déc. 2023348,65354,96347,79349,28348,9116 369 900
19 déc. 2023345,58353,60345,12350,36349,9917 729 400
18 déc. 2023337,48347,56337,02344,62344,2518 993 900
15 déc. 2023331,99338,66331,22334,92334,5730 001 600
14 déc. 2023333,85334,70328,64333,17332,8219 607 300
13 déc. 2023333,93338,37332,64334,74334,3916 353 300
12 déc. 2023324,60334,47324,56334,22333,8718 485 500
11 déc. 2023329,40329,89320,00325,28324,9425 802 500
08 déc. 2023323,09333,17323,00332,75332,4014 077 500
07 déc. 2023317,77328,24317,77326,59326,2415 905 100
06 déc. 2023321,93322,25317,04317,45317,1111 294 300
05 déc. 2023318,98321,88315,39318,29317,9516 952 100
04 déc. 2023317,29320,86313,66320,02319,6819 037 100
01 déc. 2023325,48326,86320,76324,82324,4815 264 700
30 nov. 2023331,89333,50322,40327,15326,8023 146 400
29 nov. 2023339,69339,90330,78332,20331,8516 024 500
28 nov. 2023333,40339,38333,40338,99338,6312 637 200
27 nov. 2023336,18339,90334,20334,70334,3515 684 500
24 nov. 2023340,13341,86336,77338,23337,875 467 500
22 nov. 2023339,21342,92338,58341,49341,1310 702 700
21 nov. 2023338,33339,90335,90336,98336,6212 027 900
20 nov. 2023334,89341,87334,19339,97339,6116 960 500
17 nov. 2023330,26335,50329,35335,04334,6814 494 400
16 nov. 2023329,37334,58326,38334,19333,8418 932 600
15 nov. 2023337,93338,40330,02332,71332,3614 531 200
14 nov. 2023334,54338,10333,33336,31335,9517 179 400
13 nov. 2023326,20332,33325,70329,19328,8416 908 900
10 nov. 2023319,94329,10319,46328,77328,4219 096 200
09 nov. 2023319,42324,18318,80320,55320,2116 103 100
08 nov. 2023318,14321,33314,88319,78319,4413 609 700
07 nov. 2023317,06321,00315,12318,82318,4814 055 600
06 nov. 2023315,98318,33314,45315,80315,4712 887 700
03 nov. 2023312,55315,55311,02314,60314,2716 754 100
02 nov. 2023317,30318,82308,33310,87310,5421 631 800
01 nov. 2023301,85312,74301,85311,85311,5220 434 600
31 oct. 2023303,31303,68296,86301,27300,9519 434 200
30 oct. 2023299,09309,40299,05302,66302,3428 435 100
27 oct. 2023294,48299,31292,97296,73296,4229 596 300
26 oct. 2023295,00295,00279,40288,35288,0466 684 100
25 oct. 2023310,00310,88298,84299,53299,2142 192 500
24 oct. 2023316,78318,35310,63312,55312,2219 525 500
23 oct. 2023309,50317,36307,26314,01313,6817 796 800
20 oct. 2023314,14315,30306,47308,65308,3222 287 400
19 oct. 2023319,88321,89311,75312,81312,4818 709 200
18 oct. 2023321,39325,94315,56316,97316,6316 851 000
17 oct. 2023318,18324,40317,30324,00323,6616 387 800
16 oct. 2023318,64321,82315,52321,15320,8116 536 100
13 oct. 2023323,53325,05312,37314,69314,3621 341 000
12 oct. 2023328,00330,54322,69324,16323,8220 530 500
11 oct. 2023323,01328,84322,95327,82327,4722 036 300
10 oct. 2023319,12324,66318,16321,84321,5019 038 000
09 oct. 2023312,50320,33311,82318,36318,0222 503 700
06 oct. 2023301,44316,31300,91315,43315,1021 784 000
05 oct. 2023304,63306,21299,50304,79304,4719 130 000
04 oct. 2023298,73306,90298,50305,58305,2616 880 500
03 oct. 2023304,26306,77299,64300,94300,6217 362 300
02 oct. 2023302,74307,18301,63306,82306,4916 265 600
*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...