Marchés français ouverture 8 h 28 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
200,68-2,16 (-1,06 %)
À la clôture : 04:00PM EDT
200,71 +0,03 (+0,01 %)
Échanges après Bourse : 06:31PM EDT
Durée:
28 mars 2022 - 28 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2023200,15201,03197,90200,68200,6818 528 353
27 mars 2023204,81205,86201,36202,84202,8418 527 200
24 mars 2023205,18207,58203,55206,01206,0127 716 400
23 mars 2023202,84207,88202,15204,28204,2827 389 700
22 mars 2023202,50207,37199,67199,81199,8128 477 800
21 mars 2023203,20203,55197,95202,16202,1631 827 000
20 mars 2023198,48199,36193,64197,81197,8125 186 300
17 mars 2023200,56201,90195,43195,61195,6150 074 800
16 mars 2023198,26205,76196,09204,93204,9350 447 100
15 mars 2023192,95197,78190,84197,75197,7542 123 600
14 mars 2023187,58194,32186,56194,02194,0241 642 600
13 mars 2023177,96183,78174,82180,90180,9024 728 000
10 mars 2023181,01184,77178,80179,51179,5125 547 400
09 mars 2023186,35188,93180,30181,69181,6926 582 800
08 mars 2023182,87185,26181,34184,97184,9719 432 400
07 mars 2023189,00190,36184,01184,51184,5136 701 500
06 mars 2023188,00189,66184,64184,90184,9033 209 400
03 mars 2023178,92186,62177,05185,25185,2545 821 600
02 mars 2023172,38175,01171,43174,53174,5317 352 000
01 mars 2023174,59177,85173,05173,42173,4230 998 400
28 févr. 2023171,90177,55171,87174,94174,9446 051 100
27 févr. 2023171,88173,12169,06169,54169,5419 277 000
24 févr. 2023168,64170,72167,66170,39170,3919 791 300
23 févr. 2023172,00173,69169,38172,04172,0420 017 800
22 févr. 2023171,07172,76169,69171,12171,1222 433 200
21 févr. 2023174,31178,17171,88172,08172,0834 592 600
17 févr. 2023170,22173,18169,70172,88172,8824 171 300
16 févr. 2023172,75175,85171,79172,44172,4425 827 500
15 févr. 2023176,42178,19175,33177,16177,1625 308 900
14 févr. 2023177,16181,51175,88179,48179,4824 034 600
13 févr. 2023178,22181,00175,82179,43179,4331 463 200
10 févr. 2023176,35178,89173,35174,15174,1533 433 600
09 févr. 2023186,13186,65177,27177,92177,9237 118 800
08 févr. 2023190,00190,83182,92183,43183,4336 139 100
07 févr. 2023185,58193,78184,40191,62191,6247 080 700
06 févr. 2023186,53190,70185,52186,06186,0642 483 800
03 févr. 2023183,47196,77182,89186,53186,5376 809 700
02 févr. 2023183,38197,16180,16188,77188,77150 475 700
01 févr. 2023148,03153,58147,06153,12153,1255 661 000
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 771 900
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 688 600
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 423 800
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 584 500
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 583 800
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
*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...