La bourse est fermée

Meta Platforms, Inc. (META)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
163,79-0,15 (-0,09 %)
À partir de 11:48AM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 2022162,15164,84158,49163,79163,7913 954 409
29 juin 2022163,57166,33160,32163,94163,9428 550 200
28 juin 2022169,90171,30160,61160,68160,6827 744 500
27 juin 2022171,32171,75168,01169,49169,4929 174 600
24 juin 2022161,73170,25161,30170,16170,1661 991 200
23 juin 2022156,27159,75154,25158,75158,7540 499 200
22 juin 2022158,38160,79155,44155,85155,8547 267 800
21 juin 2022165,93167,76155,97157,05157,0550 724 900
17 juin 2022161,68165,90159,90163,74163,7431 295 300
16 juin 2022163,72165,08159,61160,87160,8726 944 100
15 juin 2022167,20172,16163,98169,35169,3530 008 300
14 juin 2022166,03166,75161,36163,73163,7327 244 300
13 juin 2022170,59172,58164,03164,26164,2631 749 300
10 juin 2022183,04183,10175,02175,57175,5727 450 800
09 juin 2022194,28199,45183,68184,00184,0023 501 600
08 juin 2022194,67202,03194,41196,64196,6422 267 200
07 juin 2022191,93196,53191,49195,65195,6518 828 700
06 juin 2022193,99196,92188,40194,25194,2530 574 200
03 juin 2022195,98196,61189,78190,78190,7819 447 300
02 juin 2022188,45200,94187,73198,86198,8631 951 600
01 juin 2022196,51199,53185,00188,64188,6436 623 500
31 mai 2022194,89197,60192,01193,64193,6426 131 100
27 mai 2022191,36195,33189,80195,13195,1322 562 700
26 mai 2022182,88192,83182,26191,63191,6323 056 500
25 mai 2022180,40185,45179,32183,83183,8328 030 200
24 mai 2022180,55183,68176,11181,28181,2850 406 300
23 mai 2022195,19196,99191,24196,23196,2325 059 200
20 mai 2022194,97197,91187,87193,54193,5431 465 600
19 mai 2022191,20195,29189,60191,29191,2924 446 900
18 mai 2022200,00201,00191,63192,24192,2423 960 000
17 mai 2022202,12205,46198,36202,62202,6224 872 700
16 mai 2022197,05205,37195,93200,04200,0427 112 600
13 mai 2022192,58199,89191,28198,62198,6224 549 800
12 mai 2022187,06198,05184,78191,24191,2438 262 200
11 mai 2022196,33200,67188,27188,74188,7431 153 400
10 mai 2022199,51202,96194,19197,65197,6534 452 500
09 mai 2022199,84202,57195,58196,21196,2136 303 200
06 mai 2022207,34209,38201,02203,77203,7734 747 200
05 mai 2022218,74220,17206,16208,28208,2841 129 200
04 mai 2022210,65224,30206,96223,41223,4141 375 900
03 mai 2022210,45214,90208,09212,03212,0341 556 300
02 mai 2022201,17211,88200,99211,13211,1349 915 300
29 avr. 2022204,46212,48199,90200,47200,4749 193 400
28 avr. 2022202,92208,53192,90205,73205,73100 890 600
27 avr. 2022174,43181,21169,00174,95174,9571 062 900
26 avr. 2022186,63187,19179,50180,95180,9531 747 400
25 avr. 2022182,73187,18181,66186,99186,9929 281 100
22 avr. 2022190,37192,72183,27184,11184,1136 426 800
21 avr. 2022201,60202,97185,58188,07188,0749 954 100
20 avr. 2022213,61214,16198,92200,42200,4243 036 500
19 avr. 2022210,52218,43209,00217,31217,3120 089 900
18 avr. 2022210,00213,38208,30210,77210,7716 580 800
14 avr. 2022214,89214,99210,00210,18210,1818 379 500
13 avr. 2022211,82216,61211,33214,99214,9919 231 800
12 avr. 2022220,24222,03213,13214,14214,1420 128 800
11 avr. 2022218,42220,61215,22216,46216,4620 516 600
08 avr. 2022222,38225,13220,03222,33222,3318 375 700
07 avr. 2022223,93225,52218,56222,95222,9521 037 200
06 avr. 2022226,91228,99221,41223,30223,3028 995 100
05 avr. 2022234,08236,86231,02231,84231,8429 727 200
04 avr. 2022225,98234,35225,86233,89233,8928 054 800
01 avr. 2022224,55227,28222,70224,85224,8519 544 800
31 mars 2022228,45228,49222,26222,36222,3624 192 300
30 mars 2022228,91231,15226,71227,85227,8525 588 000
29 mars 2022226,07230,89225,29229,86229,8631 417 900
28 mars 2022222,13224,04219,54223,59223,5926 224 100
25 mars 2022220,51225,50218,89221,82221,8240 039 000
24 mars 2022215,00220,67214,79219,57219,5731 502 300
23 mars 2022213,33216,80212,16213,46213,4623 717 300
22 mars 2022211,37219,46210,18216,65216,6531 998 800
21 mars 2022214,50214,71207,63211,49211,4930 142 300
18 mars 2022206,70216,80206,00216,49216,4952 128 000
17 mars 2022201,70208,04201,11207,84207,8429 499 700
16 mars 2022194,70203,73194,52203,63203,6340 640 300
15 mars 2022190,80192,28185,91192,03192,0331 721 700
14 mars 2022187,03192,29185,82186,63186,6331 010 500
11 mars 2022192,64193,56186,67187,61187,6134 694 500
10 mars 2022194,84196,28191,07195,21195,2124 853 000
09 mars 2022195,74199,10193,92198,50198,5031 894 700
08 mars 2022187,85196,70186,11190,29190,2937 508 100
07 mars 2022200,79200,89187,28187,47187,4738 560 600
04 mars 2022202,37205,89198,79200,06200,0632 130 900
03 mars 2022209,02209,08201,42202,97202,9727 263 500
02 mars 2022204,78209,15202,02208,11208,1129 452 100
01 mars 2022209,87211,75202,22203,49203,4927 094 900
28 févr. 2022207,68213,15206,83211,03211,0334 239 800
25 févr. 2022204,94211,32203,18210,48210,4837 627 600
24 févr. 2022191,06208,35190,22207,60207,6049 957 200
23 févr. 2022204,16206,94198,05198,45198,4544 481 400
22 févr. 2022202,34207,48200,06202,08202,0839 852 400
18 févr. 2022209,39210,75205,18206,16206,1637 128 400
17 févr. 2022214,02217,50207,16207,71207,7138 747 500
16 févr. 2022212,41217,46212,36216,54216,5445 817 500
15 févr. 2022220,47221,15215,06221,00221,0042 685 500
14 févr. 2022219,31221,00214,78217,70217,7038 184 000
11 févr. 2022228,46230,42218,77219,55219,5546 156 900
10 févr. 2022228,27235,00226,70228,07228,0749 310 400
09 févr. 2022224,20233,37222,21232,00232,0086 563 300
08 févr. 2022220,85225,77216,15220,18220,1894 729 700
07 févr. 2022237,70238,30224,01224,91224,9188 613 800
*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...