La bourse est fermée

Cloudflare, Inc. (NET)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,72-0,81 (-1,49 %)
À la clôture : 04:00PM EDT
53,70 -0,02 (-0,04 %)
Échanges après Bourse : 05:19PM EDT
Durée:
20 mars 2022 - 20 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mars 202353,8154,2952,5053,7253,723 696 259
17 mars 202355,5155,9253,7154,5354,536 866 200
16 mars 202355,6656,9754,3855,5355,533 924 000
15 mars 202353,9455,9052,8855,2555,253 955 200
14 mars 202356,3356,7954,1954,8054,805 105 700
13 mars 202352,0156,2550,3555,2555,256 182 000
10 mars 202356,0156,3951,8952,7252,727 690 900
09 mars 202359,0360,4156,8057,3757,373 248 000
08 mars 202359,4860,6458,6159,3059,302 132 600
07 mars 202360,2561,4359,4259,6059,602 488 800
06 mars 202362,0162,7560,0260,1060,102 630 700
03 mars 202359,5662,4659,1561,5861,583 874 400
02 mars 202357,5860,0757,0959,4059,403 911 800
01 mars 202360,2060,6558,3558,5158,512 865 400
28 févr. 202359,7161,1059,4760,0160,013 390 700
27 févr. 202360,1161,4759,6560,2660,263 696 100
24 févr. 202360,2560,8858,5859,2059,204 026 100
23 févr. 202362,9663,7259,5761,7461,743 940 500
22 févr. 202362,4064,0761,2161,4761,474 175 700
21 févr. 202363,0264,4061,1561,9461,945 066 700
17 févr. 202367,1267,1963,5164,4564,457 081 700
16 févr. 202369,0671,2968,0068,3268,326 939 500
15 févr. 202368,8072,4167,4772,4072,407 146 400
14 févr. 202362,4368,9462,1168,3868,3812 508 400
13 févr. 202360,0064,1258,3764,0864,0810 168 000
10 févr. 202363,6564,3258,0160,1060,1018 671 700
09 févr. 202359,5761,0257,9758,1758,178 485 900
08 févr. 202359,2761,3057,8458,0758,074 717 300
07 févr. 202356,5658,8155,3258,3758,375 038 000
06 févr. 202358,2459,9456,4556,6556,654 942 100
03 févr. 202358,5362,9458,4559,4359,435 729 200
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. 202349,0653,7648,8153,1153,118 717 700
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. 202343,0745,6242,9845,6045,604 416 800
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. 202342,5044,0042,1943,9343,932 959 900
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. 202339,5140,1837,5639,9039,905 464 100
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. 202244,2745,3643,8845,2145,212 468 100
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
*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...