La bourse ferme dans 1 h 42 min

Cloudflare, Inc. (NET)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
99,57+0,49 (+0,49 %)
À partir de 09:48AM EST. Marché ouvert.
Durée:
27 févr. 2023 - 27 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 févr. 202498,71102,3099,3399,5799,57737 356
26 févr. 202498,71100,3097,8399,0899,082 837 800
23 févr. 2024100,00101,6697,1498,4598,452 944 300
22 févr. 202499,4699,9397,4099,4799,474 066 600
21 févr. 202493,8995,9893,4095,0995,094 044 300
20 févr. 202498,0098,3094,0697,9997,994 310 200
16 févr. 2024101,32101,8097,7298,5298,524 565 000
15 févr. 2024104,50104,5099,43101,22101,224 765 100
14 févr. 2024101,87104,5099,42104,37104,374 785 400
13 févr. 202499,91102,8397,6399,8899,886 886 100
12 févr. 2024106,79109,83104,19105,62105,6210 882 800
09 févr. 2024110,10116,00105,01107,92107,9233 191 900
08 févr. 202483,7591,0882,9090,3190,3118 061 200
07 févr. 202481,9883,9380,0183,3583,354 515 400
06 févr. 202480,8682,2479,5981,5981,593 048 900
05 févr. 202481,7782,1979,1180,8280,822 972 700
02 févr. 202479,5483,3978,1482,6582,654 110 400
01 févr. 202479,9280,7578,1479,5979,592 833 900
31 janv. 202481,6282,6179,0579,0579,053 899 000
30 janv. 202484,2484,5582,2782,9682,962 392 400
29 janv. 202480,2284,3280,1684,3084,302 806 600
26 janv. 202481,2482,5079,8080,1880,182 286 900
25 janv. 202483,0383,6181,2681,8681,862 042 900
24 janv. 202485,3786,2482,3082,3382,332 453 200
23 janv. 202484,9785,6483,3583,9383,932 187 800
22 janv. 202483,8887,1783,5484,6884,684 441 600
19 janv. 202478,6281,3777,9181,3581,353 239 100
18 janv. 202478,7679,6876,6377,9677,962 484 100
17 janv. 202477,4077,4074,3777,0777,073 572 600
16 janv. 202478,4679,5377,0978,4578,452 790 900
12 janv. 202481,0081,5979,1279,3779,371 741 900
11 janv. 202480,8181,8878,1280,8280,823 256 800
10 janv. 202482,5583,0080,3680,9780,974 138 600
09 janv. 202478,9581,6578,6581,6381,632 694 700
08 janv. 202476,9879,7776,6779,6479,642 771 000
05 janv. 202476,3077,6476,1576,2876,282 345 800
04 janv. 202476,0077,8475,6576,8376,832 528 900
03 janv. 202477,2478,3275,8176,3976,393 123 800
02 janv. 202481,4381,7278,3979,3579,353 677 100
29 déc. 202384,1884,7982,7583,2683,261 974 000
28 déc. 202385,7085,7784,3784,6884,681 646 200
27 déc. 202386,2386,9184,9385,5585,551 759 000
26 déc. 202384,5085,9584,3385,7685,761 557 400
22 déc. 202385,0085,3183,5484,3284,321 553 300
21 déc. 202384,6285,1283,3684,8584,852 280 800
20 déc. 202385,1486,1782,6782,8382,832 716 200
19 déc. 202385,3986,9085,0485,5185,512 332 200
18 déc. 202384,8185,6083,9284,7084,702 309 600
15 déc. 202384,8085,4883,3685,0585,055 473 600
14 déc. 202382,6884,8981,8184,6684,666 581 300
13 déc. 202378,6081,4577,5280,3880,384 577 200
12 déc. 202377,3278,6376,5078,1978,191 826 100
11 déc. 202377,1078,9676,8977,8277,821 974 100
08 déc. 202375,9878,3475,7877,5277,522 600 100
07 déc. 202376,6977,3075,7376,8076,802 676 100
06 déc. 202378,1980,0376,6176,6676,662 813 100
05 déc. 202379,1079,2776,9277,9577,953 334 200
04 déc. 202378,5080,1778,0679,8279,823 998 000
01 déc. 202377,4478,8875,7978,7878,783 585 300
30 nov. 202379,0679,6176,5977,1577,154 757 200
29 nov. 202376,0079,0875,2078,3178,315 285 400
28 nov. 202373,2175,0872,8374,5474,543 043 500
27 nov. 202373,0075,5572,6973,9573,953 572 400
24 nov. 202373,4373,8472,4173,4073,40867 400
22 nov. 202374,8475,0473,1373,6873,682 122 200
21 nov. 202373,3375,6872,9073,8573,853 780 800
20 nov. 202372,5173,8772,3272,8172,812 649 900
17 nov. 202370,4973,1569,8272,6972,693 262 100
16 nov. 202369,5070,9668,9570,7070,703 364 700
15 nov. 202370,5972,6970,1470,8170,814 561 300
14 nov. 202366,0470,9566,0470,6170,618 228 000
13 nov. 202362,8664,2562,3963,8963,893 270 700
10 nov. 202361,8163,3261,3463,0863,083 084 000
09 nov. 202365,1065,4062,0262,1862,183 943 100
08 nov. 202365,6866,1663,8864,5864,582 697 100
07 nov. 202364,0366,2463,4166,0066,006 153 900
06 nov. 202364,3064,5061,4063,1163,115 751 500
03 nov. 202357,4764,5757,3664,4264,4212 893 800
02 nov. 202357,4758,0855,4056,5856,589 743 500
01 nov. 202356,7056,7253,8854,9554,953 912 600
31 oct. 202356,0157,2955,2656,6956,692 371 100
30 oct. 202356,4256,9155,1555,8855,882 434 300
27 oct. 202356,3356,9254,9255,3555,352 813 100
26 oct. 202356,5557,1054,6155,5355,533 191 600
25 oct. 202358,5759,0456,4156,4956,493 700 000
24 oct. 202359,6961,2758,7959,6359,633 171 100
23 oct. 202358,5059,7457,3058,7058,703 758 900
20 oct. 202362,0662,6258,8159,3859,384 135 300
19 oct. 202362,7563,9661,9962,7962,792 291 300
18 oct. 202364,2064,6562,2462,4362,432 288 400
17 oct. 202362,0065,8562,0064,6364,633 657 900
16 oct. 202361,9064,5361,4863,5163,513 370 300
13 oct. 202362,4063,5060,6561,1661,162 538 100
12 oct. 202365,3265,3562,3362,6262,623 076 200
11 oct. 202366,2666,8564,8065,2965,292 501 600
10 oct. 202363,6966,1463,5665,5665,563 758 600
09 oct. 202361,0164,8161,0163,6963,693 571 200
06 oct. 202357,4062,6957,3462,5562,554 697 100
05 oct. 202359,0059,2756,7158,1758,173 492 900
04 oct. 202359,1559,8958,1259,2559,253 127 400
*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...