La bourse est fermée

ServiceNow, Inc. (NOW)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
447,99+5,42 (+1,23 %)
À partir de 11:32AM EST. Marché ouvert.
Durée:
31 janv. 2022 - 31 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 2023444,52449,26442,31447,99447,99632 668
30 janv. 2023451,99453,18440,12442,57442,572 318 600
27 janv. 2023457,48467,13451,65458,86458,862 350 700
26 janv. 2023461,86477,73444,66463,07463,076 350 900
25 janv. 2023428,74449,29427,28448,77448,773 448 100
24 janv. 2023446,00446,00437,00443,41443,411 415 400
23 janv. 2023441,00450,78436,78442,44442,441 806 300
20 janv. 2023429,20443,24428,58441,83441,831 522 100
19 janv. 2023416,02434,27415,30428,43428,432 678 900
18 janv. 2023420,79431,50414,64416,20416,201 726 700
17 janv. 2023415,00419,42407,95418,24418,241 348 700
13 janv. 2023408,67417,35408,06414,89414,891 118 100
12 janv. 2023409,83420,84395,85413,26413,262 314 000
11 janv. 2023384,82393,92383,21393,78393,781 258 400
10 janv. 2023374,37383,77374,37380,84380,841 064 600
09 janv. 2023373,88392,99373,19378,56378,562 087 800
06 janv. 2023371,59371,59353,62366,53366,532 675 900
05 janv. 2023388,45389,70365,25366,32366,321 790 000
04 janv. 2023390,95397,06384,74393,85393,851 404 900
03 janv. 2023395,08398,65380,65385,50385,501 088 000
30 déc. 2022383,80389,67382,29388,27388,27697 300
29 déc. 2022380,95392,12379,01389,85389,85920 500
28 déc. 2022380,43385,62372,74376,05376,05772 100
27 déc. 2022380,15383,83374,11380,64380,64828 900
23 déc. 2022375,00381,90371,47381,86381,86856 600
22 déc. 2022383,97386,77373,65379,94379,941 283 000
21 déc. 2022387,13395,36381,15391,91391,91963 200
20 déc. 2022376,50388,37375,82386,47386,47954 800
19 déc. 2022394,30397,99381,01382,30382,301 396 800
16 déc. 2022399,83404,36392,14394,37394,371 872 500
15 déc. 2022408,25413,87399,71400,64400,641 162 200
14 déc. 2022416,51429,23411,55418,39418,391 495 700
13 déc. 2022424,43432,17410,10416,17416,171 945 000
12 déc. 2022395,56407,06394,71401,64401,641 475 900
09 déc. 2022394,07403,27393,05393,58393,58838 500
08 déc. 2022392,09398,04385,22396,23396,231 032 400
07 déc. 2022389,27395,80385,05388,52388,521 012 300
06 déc. 2022392,24394,82381,56389,15389,151 473 600
05 déc. 2022406,00409,87385,17392,26392,261 716 800
02 déc. 2022417,23421,60409,73412,87412,871 244 900
01 déc. 2022416,16431,42414,72425,60425,601 779 800
30 nov. 2022394,11417,27393,01416,30416,302 088 200
29 nov. 2022400,87402,17394,68396,85396,851 019 600
28 nov. 2022403,94406,22397,48401,93401,931 046 300
25 nov. 2022406,68409,61403,98407,21407,21401 400
23 nov. 2022399,84410,60396,75409,37409,371 040 800
22 nov. 2022389,49401,93384,05400,28400,281 375 500
21 nov. 2022394,20395,97382,50387,38387,381 335 200
18 nov. 2022407,91410,00394,28399,38399,381 205 300
17 nov. 2022402,85408,77397,85400,58400,581 525 600
16 nov. 2022415,40417,50405,42412,20412,201 168 300
15 nov. 2022414,21425,39414,21419,48419,481 847 600
14 nov. 2022401,51406,60391,22400,40400,401 558 900
11 nov. 2022406,99424,46404,72409,91409,912 144 300
10 nov. 2022393,26410,55390,64404,06404,062 913 500
09 nov. 2022365,00368,83361,20361,27361,271 152 600
08 nov. 2022365,00375,29359,10371,14371,141 572 300
07 nov. 2022365,00365,08351,25363,20363,201 718 400
04 nov. 2022388,51389,93354,18361,75361,752 838 300
03 nov. 2022390,62395,62384,86385,56385,561 379 100
02 nov. 2022419,33419,33392,34392,68392,681 771 700
01 nov. 2022427,08430,24416,60418,56418,561 359 900
31 oct. 2022418,00428,23414,91420,74420,741 898 500
28 oct. 2022416,23421,44403,77420,40420,403 122 200
27 oct. 2022426,96427,63408,61415,67415,675 625 800
26 oct. 2022353,80382,58351,00366,41366,413 600 000
25 oct. 2022368,58377,50365,00376,66376,662 132 500
24 oct. 2022368,00370,90359,25366,56366,561 665 700
21 oct. 2022353,31361,64347,29360,67360,671 451 300
20 oct. 2022356,13366,47351,04356,26356,261 655 700
19 oct. 2022350,71359,86350,52355,44355,441 384 200
18 oct. 2022362,34367,47351,05356,79356,792 099 400
17 oct. 2022351,43358,88347,51348,61348,612 571 600
14 oct. 2022366,02366,85340,90341,76341,763 201 100
13 oct. 2022347,75366,57337,00361,90361,902 740 000
12 oct. 2022372,49376,31365,94369,13369,131 836 600
11 oct. 2022381,65381,72366,88371,30371,302 042 800
10 oct. 2022401,39402,21377,15381,78381,781 790 300
07 oct. 2022410,00412,43398,96401,21401,211 235 500
06 oct. 2022422,12433,39416,54418,43418,431 743 600
05 oct. 2022402,75425,75402,01420,58420,581 771 800
04 oct. 2022402,13413,66400,83411,55411,551 978 800
03 oct. 2022380,08394,02374,73391,71391,712 327 600
30 sept. 2022385,00396,08377,18377,61377,611 825 700
29 sept. 2022382,88386,31377,74385,50385,501 497 400
28 sept. 2022378,44390,39376,42388,85388,851 538 800
27 sept. 2022376,76379,30371,20378,95378,952 127 400
26 sept. 2022376,48382,61367,71370,10370,102 377 200
23 sept. 2022382,93387,33374,36377,04377,042 212 200
22 sept. 2022399,87404,46386,70386,97386,972 417 900
21 sept. 2022415,19418,94401,39401,43401,432 521 900
20 sept. 2022421,50421,50411,01411,20411,201 658 100
19 sept. 2022422,80426,50418,84425,05425,05885 600
16 sept. 2022431,47434,01421,11425,80425,802 138 100
15 sept. 2022444,92457,81434,21435,55435,551 965 000
14 sept. 2022454,37460,57448,21457,49457,491 031 500
13 sept. 2022450,00458,38449,40452,38452,381 449 600
12 sept. 2022475,20482,69469,26476,29476,291 175 000
09 sept. 2022458,08471,92457,51470,03470,031 392 000
08 sept. 2022439,04453,25438,08450,77450,771 211 300
*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...