La bourse ferme dans 4 h 28 min

Cloudflare, Inc. (NET)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
44,27+0,67 (+1,54 %)
À la clôture : 04:00PM EST
44,27 0,00 (0,00 %)
Avant Bourse : 06:44AM EST
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 202243,7845,1443,5744,2744,274 921 700
06 déc. 202243,5444,1641,3243,6043,606 048 700
05 déc. 202247,9648,2442,7643,2543,256 589 900
02 déc. 202248,0049,7846,8348,3748,373 445 000
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. 202250,4450,4946,3147,0147,016 862 200
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. 202247,9553,7746,5953,7153,718 901 300
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 595 000
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
12 sept. 202265,4667,0964,2866,9466,943 783 700
09 sept. 202263,6867,1263,5565,8365,834 862 500
08 sept. 202259,4662,7259,1762,5862,584 073 000
07 sept. 202258,5561,3458,0761,0261,023 559 500
06 sept. 202258,3259,5257,1558,5558,554 340 400
02 sept. 202260,5261,6858,4158,7158,713 464 900
01 sept. 202261,0061,4957,0659,3259,325 032 500
31 août 202265,1665,9462,3562,5762,573 239 600
30 août 202265,3066,3361,5963,7863,782 812 600
29 août 202262,5965,1562,2264,2364,232 634 400
26 août 202268,0368,2564,2564,3964,393 310 000
25 août 202268,0068,9966,9368,2468,242 679 500
24 août 202265,7567,6465,4166,1566,152 867 600
23 août 202266,1068,3465,2465,2665,262 673 600
22 août 202266,2867,5564,5465,7865,783 338 100
19 août 202271,0071,7867,3268,5368,534 890 500
18 août 202274,7074,7072,8273,0473,042 581 300
17 août 202275,4576,7474,0774,5174,512 823 200
16 août 202276,6778,7772,7677,8077,806 021 300
15 août 202277,0080,3276,7978,0878,083 729 500
12 août 202276,5077,7074,3077,6377,633 493 500
11 août 202279,9480,9974,0174,9574,954 766 500
10 août 202275,6378,7374,1078,6178,615 762 700
09 août 202272,6873,7070,0371,6371,634 664 600
08 août 202274,4377,1573,3373,6873,688 700 200
05 août 202268,5874,5666,0074,2474,2422 629 700
04 août 202257,4258,9755,6458,4358,436 855 700
03 août 202254,1158,7254,1158,3658,365 303 600
02 août 202250,0054,0449,7353,0853,084 415 800
01 août 202249,6153,3948,5351,1651,165 467 300
29 juil. 202248,7650,4447,9250,3250,324 169 300
28 juil. 202248,1649,4146,2648,6548,653 632 700
27 juil. 202247,4749,0946,2548,6848,684 825 100
26 juil. 202248,5548,7145,2545,6845,685 106 700
25 juil. 202251,2551,4449,1349,7949,792 548 500
22 juil. 202255,1856,3051,4951,6551,653 778 600
21 juil. 202253,1855,8852,5355,8255,823 857 300
20 juil. 202250,4455,9350,4053,0053,008 266 500
19 juil. 202250,2050,3246,8749,5449,544 553 700
*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...