Marchés français ouverture 3 h 55 min

Cloudflare, Inc. (NET)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
75,62+0,39 (+0,52 %)
À la clôture : 04:00PM EDT
75,03 -0,59 (-0,78 %)
Échanges après Bourse : 07:58PM EDT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 202475,5675,6274,1275,6275,621 946 800
17 mai 202474,9876,2574,6175,2375,232 556 900
16 mai 202474,2576,1773,4775,1475,143 041 400
15 mai 202474,5374,8273,9774,2574,252 733 400
14 mai 202473,6174,3272,9473,3573,351 917 400
13 mai 202472,2473,6571,9373,5773,572 310 100
10 mai 202473,6873,7871,7771,9271,922 949 300
09 mai 202472,5374,2972,4073,3473,342 502 100
08 mai 202473,3473,7572,0872,4572,453 166 900
07 mai 202474,7475,0973,0174,1374,134 123 700
06 mai 202474,7075,9073,8474,3074,306 581 400
03 mai 202478,2378,9272,6874,4074,4018 650 500
02 mai 202489,4389,5085,3288,9788,977 833 700
01 mai 202488,1290,8286,5188,0488,042 802 600
30 avr. 202489,2691,5987,3287,4087,404 184 300
29 avr. 202488,9091,0288,5089,6589,653 444 400
26 avr. 202488,0389,4286,8988,0188,011 763 900
25 avr. 202485,0187,5584,5286,7686,761 888 700
24 avr. 202489,4989,9087,1787,6887,682 001 500
23 avr. 202486,0088,8885,0187,8887,882 429 000
22 avr. 202484,8385,4882,8384,6984,692 653 400
19 avr. 202486,2886,7083,1484,1084,104 085 700
18 avr. 202487,7388,3586,0386,7186,712 511 400
17 avr. 202490,5790,9387,3588,0088,002 866 300
16 avr. 202489,9291,2188,0791,0491,043 169 300
15 avr. 202493,1894,0990,0490,3490,342 834 400
12 avr. 202494,9495,2992,6293,7693,762 502 700
11 avr. 202496,0096,3394,0396,0896,081 663 100
10 avr. 202493,3795,9093,2894,8394,832 437 300
09 avr. 202496,0097,3794,7597,0097,002 055 700
08 avr. 202496,6096,7694,2795,3395,331 745 600
05 avr. 202494,0097,3092,9496,1696,162 738 800
04 avr. 202495,0097,1393,2093,2593,252 637 900
03 avr. 202494,0095,8593,5794,6794,671 963 700
02 avr. 202492,9195,4991,2694,9794,972 707 200
01 avr. 202497,1697,8994,9495,6695,661 950 900
28 mars 202496,1097,6796,1096,8396,831 699 400
27 mars 202499,53100,7795,0696,5596,552 899 300
26 mars 202497,26100,2897,0099,0799,073 694 200
25 mars 202495,7997,0095,3696,0896,081 374 200
22 mars 202496,1096,8094,7796,5796,571 548 300
21 mars 2024100,00100,9096,3296,4196,413 028 000
20 mars 202495,3198,4294,6797,9897,982 641 400
19 mars 202493,1895,5491,8595,1795,172 230 200
18 mars 202492,9695,7492,0994,6494,643 506 100
15 mars 202493,1593,6890,8091,6091,604 052 200
14 mars 202496,0596,8692,6794,2194,213 101 600
13 mars 202496,3398,0595,6095,9095,902 280 700
12 mars 202497,4798,3995,3896,7596,752 863 100
11 mars 202496,7698,4095,2197,0697,062 620 800
08 mars 2024101,22104,0297,2797,9997,994 662 100
07 mars 202498,42101,9897,66100,75100,753 937 700
06 mars 202498,7399,3695,7697,4997,492 641 400
05 mars 202499,0699,2293,8295,9795,974 958 300
04 mars 202499,90101,2397,48100,88100,884 152 400
01 mars 202498,28101,8597,1199,9299,923 819 500
29 févr. 202497,6799,5796,7298,5498,545 103 400
28 févr. 202497,3098,1895,7497,4897,482 525 500
27 févr. 2024100,55102,3097,9098,2598,253 366 900
26 févr. 202498,71100,3097,8399,0899,082 866 100
23 févr. 2024100,00101,6697,1498,4598,452 945 900
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
*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...