Marchés français ouverture 6 h 21 min

ServiceNow, Inc. (NOW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
721,50+9,46 (+1,33 %)
À la clôture : 04:00PM EDT
720,50 -1,00 (-0,14 %)
Échanges après Bourse : 07:59PM EDT
Durée:
12 juin 2023 - 12 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 juin 2024722,26729,50720,83721,50721,501 291 351
11 juin 2024------
10 juin 2024697,32710,64693,56709,15709,15930 800
07 juin 2024700,51703,99688,51698,81698,811 122 500
06 juin 2024706,23712,36699,73703,16703,161 410 900
05 juin 2024683,45705,72676,19704,11704,112 797 900
04 juin 2024658,60674,60656,02672,00672,002 491 200
03 juin 2024659,80664,37645,45660,11660,111 907 700
31 mai 2024651,79657,54637,99656,93656,934 301 800
30 mai 2024690,99692,57640,17643,29643,295 098 200
29 mai 2024722,00737,86721,44731,12731,12877 700
28 mai 2024738,88738,98718,31728,86728,861 547 000
24 mai 2024749,36749,72736,37738,51738,511 356 700
23 mai 2024781,68781,68756,03758,15758,15861 500
22 mai 2024780,00784,33769,47770,83770,83845 700
21 mai 2024775,00777,93763,91777,05777,05784 100
20 mai 2024763,53774,84762,24774,18774,18734 800
17 mai 2024765,00765,98757,54765,05765,05887 800
16 mai 2024763,45769,11757,42758,01758,011 094 100
15 mai 2024730,00761,31727,56760,57760,571 506 100
14 mai 2024730,00737,00717,77721,62721,621 099 200
13 mai 2024732,85732,85722,95730,12730,12870 000
10 mai 2024725,00733,55725,00729,79729,79820 700
09 mai 2024720,58729,00717,99722,94722,941 050 300
08 mai 2024716,35721,95714,77721,03721,031 147 900
07 mai 2024730,00730,00699,55713,33713,331 552 500
06 mai 2024719,99726,64718,41726,56726,561 190 900
03 mai 2024709,98724,65705,00716,65716,651 437 100
02 mai 2024693,00696,07685,00695,72695,721 159 200
01 mai 2024693,71700,70683,89685,61685,611 333 000
30 avr. 2024716,65717,47692,19693,33693,331 995 500
29 avr. 2024723,26728,30713,52721,16721,16709 200
26 avr. 2024723,76734,71719,85723,55723,551 445 900
25 avr. 2024714,89717,03689,00716,25716,253 386 500
24 avr. 2024753,97757,25739,13746,29746,291 705 600
23 avr. 2024727,20743,67727,20740,95740,951 164 900
22 avr. 2024723,25724,99710,62721,95721,951 464 200
19 avr. 2024725,00726,03708,53713,91713,911 536 800
18 avr. 2024736,90739,89727,35731,36731,36788 700
17 avr. 2024746,78748,99734,95736,45736,45721 500
16 avr. 2024738,00749,00735,34744,78744,781 085 800
15 avr. 2024769,00771,63735,46735,81735,811 171 600
12 avr. 2024762,20774,96760,95768,71768,71959 900
11 avr. 2024770,00775,98761,40771,34771,34748 300
10 avr. 2024769,00774,95764,10769,19769,19860 800
09 avr. 2024793,27795,44771,53782,22782,22790 600
08 avr. 2024783,34789,99772,41785,60785,60999 200
05 avr. 2024758,43791,88758,43783,50783,501 285 100
04 avr. 2024768,40782,25757,42757,55757,551 022 000
03 avr. 2024752,50764,70751,50759,16759,16564 200
02 avr. 2024755,09759,66748,23757,00757,00769 000
01 avr. 2024763,99773,09759,07768,37768,37716 400
28 mars 2024759,65768,76755,75762,40762,401 083 700
27 mars 2024783,83786,33753,50759,00759,001 401 500
26 mars 2024778,99788,80776,51778,57778,57910 100
25 mars 2024768,05775,91759,26774,64774,64720 800
22 mars 2024774,74779,89769,32774,15774,15885 100
21 mars 2024780,00785,88771,58773,18773,181 262 500
20 mars 2024760,62768,18755,05767,56767,56703 500
19 mars 2024750,00758,32742,80756,94756,941 224 300
18 mars 2024750,00759,69748,12755,80755,80944 700
15 mars 2024761,56762,00736,00743,91743,912 538 300
14 mars 2024788,13790,00773,12779,49779,49886 100
13 mars 2024795,06807,77775,00776,88776,881 225 400
12 mars 2024764,32793,00762,98789,56789,561 530 300
11 mars 2024752,00759,20744,48756,74756,74912 100
08 mars 2024769,10777,57750,23757,68757,681 026 600
07 mars 2024748,47768,93735,27768,08768,081 586 900
06 mars 2024750,51752,39732,65741,06741,061 347 000
05 mars 2024766,23767,22730,15740,15740,151 957 500
04 mars 2024773,00777,88764,74776,09776,09986 700
01 mars 2024772,00778,30768,37773,63773,63882 600
29 févr. 2024767,05773,32762,98771,34771,341 486 200
28 févr. 2024763,51763,73754,00759,79759,791 266 700
27 févr. 2024782,26783,99756,96767,14767,141 414 000
26 févr. 2024774,69790,59774,50779,66779,661 120 800
23 févr. 2024775,35784,97766,58770,97770,971 297 200
22 févr. 2024775,00791,87767,63769,21769,212 146 200
21 févr. 2024736,99748,58730,52747,94747,94877 200
20 févr. 2024753,08759,28737,74752,84752,841 485 500
16 févr. 2024774,27779,50764,67765,00765,001 141 000
15 févr. 2024795,00798,45779,87780,00780,001 056 600
14 févr. 2024785,00792,28776,29792,00792,00774 100
13 févr. 2024765,00780,48750,23773,76773,761 785 900
12 févr. 2024814,10815,00782,85787,35787,351 241 200
09 févr. 2024802,35815,32802,35812,94812,94909 500
08 févr. 2024792,00800,30790,84799,41799,41893 000
07 févr. 2024782,81793,47782,60790,39790,39911 700
06 févr. 2024788,88789,10765,88777,45777,451 097 500
05 févr. 2024782,00786,45771,12784,84784,841 080 500
02 févr. 2024773,97787,00772,10781,30781,30974 200
01 févr. 2024769,09772,93764,06771,00771,00886 300
31 janv. 2024777,89777,89757,53765,40765,401 364 400
30 janv. 2024787,33789,92778,96785,73785,731 081 200
29 janv. 2024769,32788,05769,00787,24787,241 330 600
26 janv. 2024767,10783,83764,52769,44769,441 799 900
25 janv. 2024780,00783,88757,29766,69766,693 127 600
24 janv. 2024770,90775,96761,27763,42763,422 817 100
23 janv. 2024752,15754,37743,05753,42753,421 144 600
22 janv. 2024760,19766,81752,06752,45752,451 625 000
*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...