Marchés français ouverture 6 h 32 min

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
118,10+8,64 (+7,89 %)
À la clôture : 04:00PM EST
118,66 +0,56 (+0,47 %)
Échanges après Bourse : 07:59PM EST
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 2022109,50118,16109,38118,10118,1043 348 557
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 340 900
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 836 400
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 577 500
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
08 sept. 2022158,71162,23157,74162,06162,0622 530 800
07 sept. 2022157,76160,96156,81160,39160,3916 831 200
06 sept. 2022160,10161,69157,69158,54158,5419 339 800
02 sept. 2022167,45167,93159,22160,32160,3222 634 200
01 sept. 2022163,58167,36160,35165,36165,3630 145 700
31 août 2022167,07167,84162,14162,93162,9340 953 000
30 août 2022160,35161,66155,91157,16157,1619 567 900
29 août 2022160,66163,05159,01159,17159,1720 052 700
26 août 2022168,48170,92161,67161,78161,7824 023 600
25 août 2022165,18168,88164,02168,78168,7815 550 500
24 août 2022160,60165,46159,77163,26163,2620 891 500
23 août 2022162,48165,05160,70161,11161,1118 111 800
22 août 2022165,49165,49162,26163,05163,0519 499 700
19 août 2022170,20172,32167,05167,96167,9626 240 800
18 août 2022174,34175,76171,86174,66174,6618 844 500
17 août 2022176,76178,14174,17174,85174,8520 118 100
16 août 2022179,44180,99177,04179,47179,4721 156 700
15 août 2022178,96181,44178,20180,89180,8915 878 700
12 août 2022180,81181,46178,91180,50180,5021 274 000
11 août 2022179,71183,10176,37177,49177,4924 079 100
10 août 2022175,99180,48173,95178,34178,3430 262 100
09 août 2022168,95169,53166,60168,53168,5318 655 100
08 août 2022168,00177,51167,13170,25170,2527 299 100
05 août 2022166,99171,61165,80167,11167,1125 832 700
04 août 2022168,30172,15166,80170,57170,5723 938 200
03 août 2022162,69169,54161,57168,80168,8031 721 900
02 août 2022158,31162,24158,01160,19160,1927 374 500
01 août 2022157,25165,19155,23159,93159,9340 596 700
29 juil. 2022157,69160,14155,17159,10159,1042 065 400
28 juil. 2022161,06161,51154,85160,72160,7273 214 300
27 juil. 2022162,59170,87162,02169,58169,5843 846 600
26 juil. 2022165,94166,00157,95159,15159,1528 468 400
25 juil. 2022169,00170,57164,81166,65166,6526 166 300
22 juil. 2022173,07175,60168,41169,27169,2742 583 900
21 juil. 2022180,63183,85178,87183,17183,1727 195 800
20 juil. 2022177,49183,60176,70183,09183,0924 784 300
19 juil. 2022170,37176,49169,51175,78175,7825 933 700
18 juil. 2022166,75171,69165,64167,23167,2323 574 300
15 juil. 2022160,54164,98159,82164,70164,7023 342 800
14 juil. 2022161,22162,59157,28158,05158,0523 765 200
13 juil. 2022160,16164,98159,61163,49163,4916 555 100
12 juil. 2022164,80165,91162,10163,27163,2716 639 700
*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...