La bourse ferme dans 41 min

NICE Ltd. (NICE)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
220,58-0,36 (-0,16 %)
À partir de 10:48AM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024221,92221,96217,50220,58220,58119 428
01 mai 2024223,34224,14220,61220,94220,94313 600
30 avr. 2024224,90225,56223,08223,51223,51272 300
29 avr. 2024226,80229,29224,58225,35225,35280 500
26 avr. 2024227,31229,39223,50225,48225,48352 300
25 avr. 2024226,04228,39225,11227,00227,00239 500
24 avr. 2024229,76231,67228,87230,71230,71172 300
23 avr. 2024227,49229,06225,74228,43228,43274 700
22 avr. 2024225,98226,78222,14224,42224,42257 000
19 avr. 2024230,00230,99223,50224,19224,19387 600
18 avr. 2024231,48235,71230,18230,95230,95262 300
17 avr. 2024233,30233,35229,89230,54230,54179 900
16 avr. 2024232,73232,73228,49231,46231,46254 800
15 avr. 2024236,48236,48230,23231,57231,57284 200
12 avr. 2024236,29238,13231,60231,98231,98503 100
11 avr. 2024242,92243,67238,30240,19240,19298 000
10 avr. 2024241,02243,44240,01242,68242,68235 400
09 avr. 2024243,55244,80242,53243,59243,59175 500
08 avr. 2024244,90245,19241,95242,05242,05272 800
05 avr. 2024249,76250,57244,00244,11244,11342 400
04 avr. 2024251,56256,42249,77249,97249,97188 800
03 avr. 2024250,00252,98249,00251,84251,84237 200
02 avr. 2024252,00253,02248,71251,58251,58367 800
01 avr. 2024260,02260,62254,07254,61254,61346 800
28 mars 2024256,09261,81256,09260,62260,62276 400
27 mars 2024262,36262,56255,24255,59255,59355 900
26 mars 2024263,05265,94261,02261,57261,57379 100
25 mars 2024261,40270,73260,05260,30260,30949 000
22 mars 2024259,96262,19257,68261,21261,21473 300
21 mars 2024251,64257,37250,83256,40256,40567 700
20 mars 2024245,44248,99243,92248,46248,46141 700
19 mars 2024238,57247,00237,83244,92244,92350 700
18 mars 2024239,85240,40237,98238,84238,84295 100
15 mars 2024238,15240,00237,03237,80237,80412 200
14 mars 2024240,65242,10239,40240,53240,53238 500
13 mars 2024244,00244,18240,57240,61240,61266 900
12 mars 2024239,98242,60238,43241,04241,04233 900
11 mars 2024236,70241,24236,70238,77238,77332 900
08 mars 2024238,66240,00235,01239,03239,03415 300
07 mars 2024237,97239,52235,70238,97238,97217 400
06 mars 2024241,15242,51236,83237,05237,05237 800
05 mars 2024242,84242,84237,11239,01239,01363 300
04 mars 2024250,00250,20245,83245,98245,98204 900
01 mars 2024246,10249,58245,20248,75248,75314 800
29 févr. 2024246,51247,91242,78245,15245,15430 300
28 févr. 2024246,72247,10242,31245,26245,26483 100
27 févr. 2024247,32249,38241,21248,89248,89424 700
26 févr. 2024237,18246,47237,00243,43243,43643 600
23 févr. 2024245,92247,49236,27238,20238,20709 300
22 févr. 2024239,38253,00239,32245,50245,501 503 500
21 févr. 2024226,57227,12223,66225,89225,89738 900
20 févr. 2024225,80229,61223,55228,41228,41681 300
16 févr. 2024225,50225,50221,29224,60224,60326 900
15 févr. 2024224,70226,60222,59224,53224,53374 100
14 févr. 2024219,07225,83217,49224,70224,70361 600
13 févr. 2024219,34222,49216,78218,04218,04428 600
12 févr. 2024220,84222,83219,48221,37221,37196 400
09 févr. 2024220,51221,84217,08221,10221,10218 100
08 févr. 2024219,31219,69216,86218,37218,37179 800
07 févr. 2024217,38219,63215,70217,14217,14214 000
06 févr. 2024212,92214,99210,78214,99214,99225 600
05 févr. 2024213,57215,00210,90211,36211,36204 500
02 févr. 2024210,31216,80209,39213,82213,82250 100
01 févr. 2024207,04212,66206,32211,71211,71411 500
31 janv. 2024211,00212,22205,74208,10208,10387 600
30 janv. 2024216,49216,67213,05213,39213,39201 100
29 janv. 2024213,01215,50212,30215,39215,39238 200
26 janv. 2024217,62218,81213,55214,00214,00172 500
25 janv. 2024218,12220,44217,52217,86217,86436 700
24 janv. 2024217,70218,54216,30216,81216,81381 500
23 janv. 2024213,91218,32212,87216,50216,50336 600
22 janv. 2024211,65216,56211,61213,58213,58335 500
19 janv. 2024204,33212,54203,43212,22212,22343 400
18 janv. 2024206,96208,26202,98203,15203,15283 500
17 janv. 2024203,53204,97201,63204,63204,63422 100
16 janv. 2024207,14208,54205,06205,71205,71266 900
12 janv. 2024211,97213,32206,48208,04208,04221 300
11 janv. 2024213,80215,48211,45212,57212,57252 000
10 janv. 2024208,11213,12208,11211,76211,76513 800
09 janv. 2024204,67209,10204,67207,67207,67420 200
08 janv. 2024195,10207,14195,10206,72206,72474 600
05 janv. 2024194,50197,98193,84194,60194,60244 800
04 janv. 2024191,61195,09191,47194,25194,25253 100
03 janv. 2024193,57195,05191,36192,14192,14358 600
02 janv. 2024198,77198,77191,31192,76192,76310 500
29 déc. 2023200,52202,12198,57199,51199,51202 000
28 déc. 2023202,48202,56200,77201,20201,20172 400
27 déc. 2023202,58204,15202,00202,48202,48198 900
26 déc. 2023201,71202,65200,83202,49202,49146 100
22 déc. 2023199,89201,67199,22200,67200,67226 600
21 déc. 2023200,68201,57198,58201,06201,06215 100
20 déc. 2023201,74204,50197,95198,00198,00323 500
19 déc. 2023200,32202,27198,59201,71201,71293 100
18 déc. 2023200,07201,02198,76200,25200,25473 600
15 déc. 2023202,95204,91197,65199,20199,20337 400
14 déc. 2023202,36205,76200,00200,02200,02465 800
13 déc. 2023198,93200,73195,55200,64200,64414 400
12 déc. 2023201,17202,51198,71199,06199,06280 800
11 déc. 2023201,50206,00201,14201,17201,17317 800
08 déc. 2023199,26203,61199,12203,20203,20302 900
*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...