La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
478,22+12,44 (+2,67 %)
À la clôture : 04:00PM EDT
477,50 -0,72 (-0,15 %)
Échanges après Bourse : 07:59PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 2024467,62479,85466,30478,22478,2212 012 300
23 mai 2024472,88474,36461,54465,78465,7811 747 900
22 mai 2024467,87473,72465,65467,78467,7810 078 600
21 mai 2024467,12470,70462,27464,63464,6311 742 200
20 mai 2024469,95473,20467,04468,84468,8411 745 100
17 mai 2024470,83472,80468,42471,91471,9110 807 300
16 mai 2024475,00477,69472,75473,23473,2316 608 200
15 mai 2024474,98482,50471,20481,54481,5413 100 500
14 mai 2024463,37472,54460,08471,85471,8510 478 600
13 mai 2024472,75473,35462,85468,01468,0114 668 800
10 mai 2024477,09477,50469,60476,20476,2010 750 000
09 mai 2024470,00476,08467,63475,42475,429 437 700
08 mai 2024463,50475,58463,00472,60472,6011 683 900
07 mai 2024466,29471,53461,31468,24468,2413 406 800
06 mai 2024455,58466,16453,34465,68465,6815 094 600
03 mai 2024445,93454,17443,85451,96451,9616 489 100
02 mai 2024438,84443,96432,28441,68441,6815 221 300
01 mai 2024428,60449,96427,11439,19439,1920 344 900
30 avr. 2024431,05439,62429,72430,17430,1718 429 500
29 avr. 2024439,56439,76428,56432,62432,6221 502 600
26 avr. 2024441,46446,44431,96443,29443,2932 691 400
25 avr. 2024421,40445,77414,50441,38441,3882 890 700
24 avr. 2024508,06510,00484,58493,50493,5037 772 700
23 avr. 2024491,25498,76488,97496,10496,1015 079 200
22 avr. 2024489,72492,01473,40481,73481,7317 271 100
19 avr. 2024502,80502,80475,73481,07481,0725 111 000
18 avr. 2024499,82512,21499,04501,80501,8014 808 700
17 avr. 2024503,10503,16487,14494,17494,1712 193 700
16 avr. 2024498,11504,77497,11499,76499,769 847 900
15 avr. 2024516,72518,53497,28500,23500,2313 512 900
12 avr. 2024517,75520,19509,33511,90511,9011 944 900
11 avr. 2024521,11523,86517,29523,16523,1610 369 500
10 avr. 2024509,29522,56505,80519,83519,8311 418 500
09 avr. 2024522,23525,87506,74516,90516,9010 881 400
08 avr. 2024529,28531,49518,89519,25519,2513 260 600
05 avr. 2024516,86530,70514,41527,34527,3419 242 000
04 avr. 2024516,42530,00510,58510,92510,9226 476 300
03 avr. 2024498,93507,24498,75506,74506,7412 099 200
02 avr. 2024485,10497,53484,65497,37497,3711 081 000
01 avr. 2024487,20497,43481,78491,35491,359 247 000
28 mars 2024492,84492,89485,15485,58485,5815 212 800
27 mars 2024499,30499,89488,07493,86493,869 989 700
26 mars 2024505,13510,00495,21495,89495,8911 205 400
25 mars 2024505,79507,22500,24503,02503,028 380 600
22 mars 2024507,00509,97504,34509,58509,588 117 000
21 mars 2024514,71515,04506,01507,76507,769 712 500
20 mars 2024499,50508,20495,17505,52505,5211 711 100
19 mars 2024488,17496,63481,28496,24496,2410 903 100
18 mars 2024491,91497,42486,81496,98496,9811 755 300
15 mars 2024489,01491,83481,30484,10484,1029 141 700
14 mars 2024500,26501,35488,16491,83491,8312 620 000
13 mars 2024495,39500,98491,03495,57495,5712 090 700
12 mars 2024493,26502,31484,73499,75499,7515 448 200
11 mars 2024497,01497,32476,00483,59483,5920 428 300
08 mars 2024514,19523,57499,35505,95505,9518 575 200
07 mars 2024503,28519,85501,38512,19512,1918 586 400
06 mars 2024497,63502,97494,29496,09496,0911 757 900
05 mars 2024495,00495,58487,89490,22490,2215 325 300
04 mars 2024503,00504,42496,42498,19498,1912 324 100
01 mars 2024492,11504,25491,85502,30502,3016 273 600
29 févr. 2024488,44491,70482,61490,13490,1317 732 000
28 févr. 2024485,00491,05482,75484,02484,0212 715 500
27 févr. 2024479,98487,27479,92487,05487,0510 809 600
26 févr. 2024483,47486,14480,60481,74481,7412 101 400
23 févr. 2024488,05494,36482,35484,03484,0318 374 300
22 févr. 2024480,24489,99476,06486,13486,1321 625 800
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
*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...