La bourse est fermée

Cloudflare, Inc. (NET)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
59,43-3,86 (-6,10 %)
À la clôture : 04:00PM EST
59,34 -0,09 (-0,15 %)
Échanges après Bourse : 07:59PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202358,5362,9458,4559,4359,435 725 800
02 févr. 202360,0165,5159,7963,2963,2910 918 400
01 févr. 202353,1856,2651,9755,5155,515 127 400
31 janv. 202350,3253,5150,0052,9152,914 712 800
30 janv. 202352,0452,5949,7849,9749,974 645 400
27 janv. 202349,0653,7648,8153,1153,118 711 500
26 janv. 202348,0049,5646,8149,5249,525 403 600
25 janv. 202344,1146,5942,2646,1646,165 232 600
24 janv. 202346,6548,9846,0746,6746,673 768 300
23 janv. 202345,8347,9845,4147,6247,624 362 800
20 janv. 202343,0745,6242,9845,6045,604 415 900
19 janv. 202343,2544,1341,6742,7042,704 287 300
18 janv. 202346,8747,4444,2344,2544,254 292 000
17 janv. 202342,5146,5941,5246,3646,365 712 100
13 janv. 202342,5044,0042,1943,9343,932 957 200
12 janv. 202343,9844,0641,2443,4843,483 732 400
11 janv. 202342,2543,7241,5243,5343,533 109 700
10 janv. 202340,1541,8539,4741,8041,803 343 300
09 janv. 202341,0342,8340,2040,4040,407 439 400
06 janv. 202339,5140,1837,5639,9039,905 458 400
05 janv. 202342,8443,1338,7238,9138,917 318 500
04 janv. 202343,6544,0442,2343,0543,053 355 300
03 janv. 202346,3547,7242,2943,0243,024 582 400
30 déc. 202244,2745,3643,8845,2145,212 458 400
29 déc. 202242,7045,6542,2045,3645,364 238 300
28 déc. 202242,1343,1441,6242,2242,222 827 800
27 déc. 202243,0143,5141,8042,5842,582 783 000
23 déc. 202244,6045,1742,9143,7843,782 725 700
22 déc. 202245,3745,4544,0745,3245,323 996 500
21 déc. 202246,8648,1845,2346,5146,513 382 000
20 déc. 202244,1646,6243,7046,5146,513 657 300
19 déc. 202247,3447,3444,5545,0745,075 393 400
16 déc. 202249,0649,6545,7947,5447,547 769 000
15 déc. 202250,8052,2148,7849,0649,063 882 800
14 déc. 202251,7053,8551,1852,3252,324 718 100
13 déc. 202255,4655,5150,5351,7451,745 739 600
12 déc. 202248,6151,0047,8650,9250,923 631 300
09 déc. 202248,7751,3148,3648,4248,425 612 700
08 déc. 202244,6249,8343,5149,2049,208 788 400
07 déc. 202243,7845,1443,5744,2744,274 924 100
06 déc. 202243,5444,1641,3243,6043,606 048 700
05 déc. 202247,9648,2442,7643,2543,256 589 900
02 déc. 202248,0049,7846,8348,3748,373 446 100
01 déc. 202248,7350,9748,7349,5749,574 615 800
30 nov. 202243,9549,1443,1449,1449,148 316 800
29 nov. 202246,0146,4744,5444,6144,612 882 500
28 nov. 202245,4247,1945,3345,5645,563 130 100
25 nov. 202245,8146,6645,1546,3046,301 400 700
23 nov. 202245,2846,9844,1346,7946,794 069 400
22 nov. 202245,1945,3643,7844,9744,972 752 000
21 nov. 202246,0646,9844,6545,3245,324 212 800
18 nov. 202250,4450,4946,3147,0147,016 866 300
17 nov. 202250,4850,6748,1248,4048,407 433 300
16 nov. 202254,9055,8452,4952,6852,684 932 500
15 nov. 202255,0057,4254,6256,4056,405 487 700
14 nov. 202252,7653,9951,0952,2152,215 361 800
11 nov. 202247,9553,7746,5953,7153,718 909 600
10 nov. 202241,5247,3641,5247,2747,2711 810 600
09 nov. 202239,9040,7737,3737,8437,845 756 900
08 nov. 202239,5041,1137,9140,3640,367 221 700
07 nov. 202241,4641,7938,2839,0239,029 994 700
04 nov. 202247,0047,0839,3841,0941,0919 628 100
03 nov. 202249,2552,3748,9050,3750,377 530 800
02 nov. 202254,7454,7449,7949,9449,945 486 800
01 nov. 202258,8060,0955,5555,5855,584 375 000
31 oct. 202254,8157,1454,7256,3256,323 518 900
28 oct. 202254,2855,5051,9055,3555,354 109 800
27 oct. 202256,3858,0655,1255,9855,983 414 900
26 oct. 202254,4658,7953,8655,5855,584 177 600
25 oct. 202255,1357,8154,8557,5557,554 313 000
24 oct. 202254,3254,6652,3053,9253,922 410 000
21 oct. 202252,3254,6950,7054,3854,384 317 100
20 oct. 202251,6155,5651,5353,6353,633 617 100
19 oct. 202252,0653,4050,7051,6351,633 789 800
18 oct. 202254,0054,9052,3053,0953,094 225 400
17 oct. 202248,7752,8848,2451,7251,728 522 000
14 oct. 202250,8951,5045,6245,7045,703 981 200
13 oct. 202247,6051,1146,3249,8849,885 537 700
12 oct. 202249,7851,5648,1151,4651,464 310 300
11 oct. 202250,8551,1047,6649,9849,986 149 600
10 oct. 202255,1455,3750,3751,3951,394 688 300
07 oct. 202258,5858,6355,0555,3955,394 032 100
06 oct. 202260,7762,9560,3061,0261,022 439 300
05 oct. 202258,8261,4457,9760,7860,782 622 000
04 oct. 202258,4160,6758,1860,5260,524 350 300
03 oct. 202256,0057,2853,4555,7955,793 521 100
30 sept. 202254,4957,9154,0155,3155,313 209 400
29 sept. 202255,7756,4853,3854,8554,853 568 600
28 sept. 202256,6357,9755,8057,5057,503 520 300
27 sept. 202255,3057,9255,3056,4856,485 883 500
26 sept. 202254,2657,3653,7553,7853,783 401 000
23 sept. 202256,1057,4453,0954,4354,435 591 000
22 sept. 202261,3062,2156,3356,9256,925 037 700
21 sept. 202261,8565,2961,0161,6061,605 216 100
20 sept. 202260,5062,0559,7861,1361,134 762 600
19 sept. 202258,4561,4258,4561,2061,203 007 900
16 sept. 202259,6459,7257,3558,9258,9212 781 200
15 sept. 202260,4963,1459,9060,9560,953 832 300
14 sept. 202260,0061,5558,0061,4261,423 818 800
13 sept. 202262,3162,7559,0659,8559,855 837 700
*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...