Marchés français ouverture 20 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
153,12+4,15 (+2,79 %)
À la clôture : 04:00PM EST
183,99 +30,88 (+20,16 %)
Échanges après Bourse : 07:59PM EST
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 févr. 2023148,03153,58147,06153,12153,1253 422 000
31 janv. 2023147,95149,88147,52148,97148,9729 842 100
30 janv. 2023149,41151,12146,95147,06147,0628 040 100
27 janv. 2023148,24153,19147,39151,74151,7435 746 900
26 janv. 2023144,40147,51143,30147,30147,3025 482 100
25 janv. 2023141,22143,17140,31141,50141,5026 622 000
24 janv. 2023141,69145,00141,36143,14143,1421 970 200
23 janv. 2023139,29143,76138,66143,27143,2727 470 100
20 janv. 2023135,89139,94134,61139,37139,3728 643 100
19 janv. 2023132,49137,45132,14136,15136,1528 625 200
18 janv. 2023135,81137,25132,80133,02133,0220 215 500
17 janv. 2023136,18136,75134,25135,36135,3621 147 600
13 janv. 2023134,97137,39134,84136,98136,9822 410 700
12 janv. 2023133,44137,68131,76136,71136,7130 757 700
11 janv. 2023130,96133,85130,34132,89132,8925 423 000
10 janv. 2023127,27133,44127,15132,99132,9928 684 400
09 janv. 2023131,16132,95129,28129,47129,4726 649 100
06 janv. 2023128,97130,33126,04130,02130,0227 567 600
05 janv. 2023126,13128,52124,54126,94126,9425 447 100
04 janv. 2023127,38129,05125,85127,37127,3732 397 100
03 janv. 2023122,82126,37122,28124,74124,7435 528 500
30 déc. 2022118,16120,42117,74120,34120,3419 492 100
29 déc. 2022116,40121,03115,77120,26120,2622 366 200
28 déc. 2022116,25118,15115,51115,62115,6219 612 500
27 déc. 2022117,93118,60116,05116,88116,8821 392 300
23 déc. 2022116,03118,18115,54118,04118,0417 796 600
22 déc. 2022117,20118,62114,38117,12117,1223 618 100
21 déc. 2022116,70120,34115,62119,76119,7620 392 800
20 déc. 2022113,26117,33112,46117,09117,0928 742 500
19 déc. 2022116,83117,80114,33114,48114,4829 769 900
16 déc. 2022120,23123,31118,82119,43119,4367 064 000
15 déc. 2022118,33118,63114,01116,15116,1534 531 000
14 déc. 2022119,39124,14119,39121,59121,5936 922 000
13 déc. 2022122,13123,30118,64120,15120,1544 701 100
12 déc. 2022115,18115,72113,14114,71114,7124 747 100
09 déc. 2022115,30117,54113,87115,90115,9026 033 400
08 déc. 2022116,39117,34114,59115,33115,3330 619 400
07 déc. 2022113,76115,88112,88113,93113,9329 461 100
06 déc. 2022119,91120,55113,74114,12114,1243 689 200
05 déc. 2022121,75124,67121,35122,43122,4335 474 900
02 déc. 2022117,83124,04117,61123,49123,4939 950 500
01 déc. 2022119,20121,20118,40120,44120,4436 551 400
30 nov. 2022109,51118,16109,38118,10118,1043 348 600
29 nov. 2022109,54110,94108,54109,46109,4623 899 200
28 nov. 2022110,78112,04108,38108,78108,7823 309 400
25 nov. 2022111,30112,73111,02111,41111,4112 007 600
23 nov. 2022111,72112,67110,73112,24112,2421 343 100
22 nov. 2022109,86111,62108,32111,44111,4429 029 000
21 nov. 2022111,52112,37109,19109,86109,8624 351 100
18 nov. 2022113,80114,32110,62112,05112,0533 357 700
17 nov. 2022110,41112,33109,80111,45111,4535 093 800
16 nov. 2022114,50116,08112,66113,23113,2333 287 800
15 nov. 2022116,07118,74114,41117,08117,0850 670 500
14 nov. 2022110,99116,27110,80114,22114,2253 395 000
11 nov. 2022109,23114,90108,81113,02113,0259 961 700
10 nov. 2022107,12112,75104,61111,87111,8780 671 000
09 nov. 2022101,72104,90100,74101,47101,47107 677 300
08 nov. 202295,9297,8094,7996,4796,4752 088 300
07 nov. 202294,7896,8893,1096,7296,7281 987 300
04 nov. 202290,3591,3988,0990,7990,7955 638 100
03 nov. 202290,0890,4688,4188,9188,9160 664 000
02 nov. 202294,2195,2090,4890,5490,5471 821 100
01 nov. 202294,3397,4993,5595,2095,20110 189 600
31 oct. 202298,2299,3292,6093,1693,16121 361 400
28 oct. 202299,58100,8597,5199,2099,2095 928 300
27 oct. 202297,98102,5096,3897,9497,94232 316 600
26 oct. 2022131,68135,55128,53129,82129,8282 791 500
25 oct. 2022130,88138,35130,59137,51137,5138 433 200
24 oct. 2022127,25133,48124,57129,72129,7263 563 400
21 oct. 2022126,31130,12125,44130,01130,0146 348 600
20 oct. 2022132,93136,77131,31131,53131,5326 356 300
19 oct. 2022132,89137,00132,22133,23133,2330 691 000
18 oct. 2022137,09137,84131,40132,80132,8025 445 000
17 oct. 2022130,30134,79130,18134,04134,0429 612 200
14 oct. 2022131,00131,79126,52126,76126,7623 559 400
13 oct. 2022123,53131,14122,53130,29130,2934 325 700
12 oct. 2022128,32129,67126,25127,50127,5034 605 200
11 oct. 2022131,62132,66126,99128,54128,5438 481 400
10 oct. 2022133,55136,11131,87133,79133,7924 024 000
07 oct. 2022136,76138,29132,44133,45133,4533 214 800
06 oct. 2022137,72141,45136,60139,07139,0736 231 100
05 oct. 2022138,24140,21134,78138,98138,9827 979 300
04 oct. 2022140,49142,39139,34140,28140,2834 670 700
03 oct. 2022137,14139,62136,10138,61138,6127 723 100
30 sept. 2022136,05140,99135,50135,68135,6833 166 400
29 sept. 2022139,36139,84135,20136,41136,4138 985 400
28 sept. 2022134,62142,03134,27141,61141,6132 658 500
27 sept. 2022137,92139,42134,12134,40134,4030 826 500
26 sept. 2022140,12142,24136,19136,37136,3730 497 000
23 sept. 2022141,42142,62138,89140,41140,4131 710 700
22 sept. 2022141,55144,58140,87142,82142,8234 418 500
21 sept. 2022146,39149,60142,00142,12142,1238 338 600
20 sept. 2022145,78148,84145,22146,09146,0923 217 400
19 sept. 2022145,24148,58145,10148,02148,0222 169 500
16 sept. 2022148,05148,58144,29146,29146,2940 122 800
15 sept. 2022149,80154,20148,70149,55149,5534 606 300
14 sept. 2022153,33153,54149,05151,47151,4743 064 200
13 sept. 2022161,54161,63152,67153,13153,1344 444 100
12 sept. 2022167,39171,39167,28168,96168,9623 220 400
09 sept. 2022163,25169,54163,02169,15169,1522 086 800
*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...