Marchés français ouverture 5 h 30 min

ServiceNow, Inc. (NOW)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
767,14-12,52 (-1,61 %)
À la clôture : 04:00PM EST
767,50 +0,36 (+0,05 %)
Échanges après Bourse : 07:52PM EST
Durée:
27 févr. 2023 - 27 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 févr. 2024782,26783,99756,96767,14767,141 365 113
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
19 janv. 2024750,44753,16744,82749,11749,111 354 300
18 janv. 2024742,42747,48735,47745,96745,961 298 200
17 janv. 2024726,00728,99714,31727,54727,54673 800
16 janv. 2024730,00734,00725,01727,56727,56935 100
12 janv. 2024724,80731,00718,76729,18729,18832 600
11 janv. 2024722,56734,30718,41726,46726,461 230 700
10 janv. 2024707,50716,92701,25714,30714,301 011 900
09 janv. 2024693,86701,20691,00698,67698,67984 100
08 janv. 2024684,24697,82682,46696,26696,261 198 200
05 janv. 2024672,13680,78672,13676,16676,16723 600
04 janv. 2024674,77679,19671,22671,87671,87914 300
03 janv. 2024675,76687,44674,03675,30675,30883 000
02 janv. 2024697,05699,36675,43687,52687,521 130 900
29 déc. 2023707,00711,59700,56706,49706,49925 200
28 déc. 2023706,64707,53701,33702,46702,46502 100
27 déc. 2023701,31704,51699,10703,76703,76389 700
26 déc. 2023700,17704,56698,71701,23701,23463 900
22 déc. 2023703,85703,85694,42697,55697,55492 600
21 déc. 2023700,75703,55690,97700,76700,76787 100
20 déc. 2023704,07707,86693,60693,80693,80941 100
19 déc. 2023705,70708,49700,00707,71707,71905 300
18 déc. 2023702,02709,30695,94703,72703,721 123 300
15 déc. 2023675,26699,81674,02698,24698,242 182 600
14 déc. 2023710,00712,10678,00680,39680,393 023 200
13 déc. 2023717,00720,68710,05715,64715,641 211 700
12 déc. 2023705,12717,87704,48716,48716,48903 500
11 déc. 2023699,11708,87698,20705,12705,121 058 700
08 déc. 2023689,45701,11688,56699,08699,081 083 700
07 déc. 2023685,60689,25680,30687,68687,68651 200
06 déc. 2023690,00695,39685,73686,23686,23800 900
05 déc. 2023679,43689,64677,24688,22688,22915 000
04 déc. 2023684,00693,99680,71687,62687,621 166 100
01 déc. 2023685,45694,77683,28690,79690,791 453 300
30 nov. 2023682,00688,89678,82685,74685,741 832 900
29 nov. 2023671,00682,29671,00678,93678,931 465 300
28 nov. 2023667,63672,60661,39665,24665,241 520 600
27 nov. 2023672,00677,61669,57670,55670,551 010 000
24 nov. 2023670,53674,47668,80673,90673,90450 000
22 nov. 2023672,68678,03667,28669,66669,66888 100
21 nov. 2023664,76670,64661,51668,40668,40926 200
20 nov. 2023654,00668,54652,59666,92666,921 079 400
17 nov. 2023651,95654,68648,29654,36654,36792 600
16 nov. 2023650,00656,80648,03652,28652,281 047 700
15 nov. 2023654,47659,94648,97650,90650,901 233 500
14 nov. 2023647,48656,84646,50654,17654,171 351 200
13 nov. 2023633,78639,76632,25638,41638,41996 700
10 nov. 2023619,76636,43615,54634,76634,761 023 600
09 nov. 2023625,10632,49619,32619,76619,761 215 100
08 nov. 2023616,08626,19616,00625,33625,331 702 300
07 nov. 2023610,38625,87610,38613,91613,911 657 900
06 nov. 2023608,50610,98602,45609,25609,25884 900
03 nov. 2023600,58611,79592,48606,76606,761 478 200
02 nov. 2023601,21610,87598,40599,43599,431 758 400
01 nov. 2023581,00595,09580,44593,48593,481 769 400
31 oct. 2023570,87584,84564,90581,85581,851 615 500
30 oct. 2023559,60572,17558,09568,54568,541 448 200
27 oct. 2023556,46564,00548,44554,01554,011 755 800
26 oct. 2023560,00579,00548,86550,95550,953 548 000
25 oct. 2023549,37552,10527,24530,17530,172 008 900
24 oct. 2023545,71556,94544,26554,39554,391 327 100
23 oct. 2023537,00545,34530,54541,38541,38943 000
20 oct. 2023556,60557,42536,17542,51542,511 418 400
19 oct. 2023558,44568,41556,63559,98559,981 072 900
18 oct. 2023562,80568,00549,86550,68550,68872 300
17 oct. 2023549,66574,25548,80568,47568,471 397 300
16 oct. 2023549,66557,70546,50551,63551,63831 500
13 oct. 2023558,76563,79549,06549,66549,66777 000
12 oct. 2023560,76569,89554,50560,15560,15824 600
11 oct. 2023560,00565,20551,64558,67558,67878 800
10 oct. 2023556,06564,68547,00558,30558,301 408 100
09 oct. 2023554,89565,65553,45564,43564,43808 200
06 oct. 2023542,89565,58539,02560,72560,721 181 500
05 oct. 2023544,83548,51536,05547,17547,17662 900
04 oct. 2023544,58550,57541,64548,64548,64705 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...