NOW - ServiceNow, Inc.

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juin 2023534,80550,62532,02542,96542,961 477 547
31 mai 2023539,33548,26533,79544,78544,782 385 800
30 mai 2023548,00556,58544,37549,12549,121 937 300
26 mai 2023534,64549,56531,81537,46537,462 134 300
25 mai 2023523,29539,80517,80531,78531,783 163 300
24 mai 2023496,72506,26494,13502,55502,551 099 000
23 mai 2023507,50511,78499,85500,14500,141 124 000
22 mai 2023506,60517,09506,17511,39511,391 360 900
19 mai 2023510,00511,73502,75510,30510,301 700 200
18 mai 2023500,00512,61495,82510,17510,172 860 100
17 mai 2023479,49494,94477,16492,92492,923 217 600
16 mai 2023462,90478,00461,77468,24468,241 628 500
15 mai 2023453,30464,65452,24463,14463,141 501 200
12 mai 2023453,00457,47446,65455,20455,201 220 900
11 mai 2023453,99455,46447,45452,57452,572 018 800
10 mai 2023449,18459,99446,25454,14454,141 537 700
09 mai 2023437,22445,84435,07441,39441,391 171 500
08 mai 2023436,90439,57429,05438,99438,991 446 600
05 mai 2023433,00439,67431,55434,80434,801 302 600
04 mai 2023439,06442,54428,97430,51430,511 658 800
03 mai 2023443,53446,90436,45437,08437,081 192 000
02 mai 2023450,53451,00439,39443,68443,681 284 300
01 mai 2023456,31456,31449,30450,41450,411 424 100
28 avr. 2023454,24461,68449,20459,42459,422 360 100
27 avr. 2023440,23458,65427,68454,34454,344 855 300
26 avr. 2023450,00454,50445,88454,03454,032 891 100
25 avr. 2023466,75468,25441,98442,28442,282 058 600
24 avr. 2023474,00476,60465,25473,00473,001 223 300
21 avr. 2023470,19474,16465,11473,31473,311 091 900
20 avr. 2023473,32473,78465,40467,69467,691 038 600
19 avr. 2023475,00478,35473,17475,59475,591 018 600
18 avr. 2023478,13478,13470,01475,99475,991 181 000
17 avr. 2023465,01471,69463,57470,55470,551 070 800
14 avr. 2023466,78469,82454,69463,03463,033 075 200
13 avr. 2023475,32485,58472,95483,50483,501 600 200
12 avr. 2023474,59480,83469,48471,43471,431 622 500
11 avr. 2023466,01473,89464,33469,82469,82977 900
10 avr. 2023466,15473,03456,38472,64472,641 242 600
06 avr. 2023463,95473,65457,46473,13473,131 691 500
05 avr. 2023475,75476,00460,29467,33467,331 345 800
04 avr. 2023475,44482,33472,38476,05476,052 247 200
03 avr. 2023461,53465,89457,41464,49464,491 358 600
31 mars 2023443,10465,41441,62464,72464,722 453 900
30 mars 2023443,54443,84438,08439,63439,631 078 700
29 mars 2023433,55438,99431,29438,44438,441 304 500
28 mars 2023429,02431,91427,01429,08429,081 089 100
27 mars 2023433,50437,74430,13431,31431,31935 200
24 mars 2023438,83439,22427,11432,90432,90922 700
23 mars 2023440,47451,97437,67440,47440,471 165 500
22 mars 2023447,18448,76433,47433,51433,51931 500
21 mars 2023436,10447,87436,10445,46445,461 282 000
20 mars 2023438,04439,49425,85435,15435,151 379 100
17 mars 2023443,65443,66434,60441,00441,002 917 400
16 mars 2023422,84442,90421,50442,39442,392 074 300
15 mars 2023418,72422,67414,80422,26422,261 186 800
14 mars 2023422,80425,98416,93424,54424,541 136 400
13 mars 2023412,95425,93405,37414,93414,931 684 500
10 mars 2023428,00429,23409,31415,08415,081 884 200
09 mars 2023444,23450,80428,09428,50428,501 469 400
08 mars 2023444,33450,52441,50446,97446,97817 600
07 mars 2023445,60454,54443,76444,81444,811 215 200
06 mars 2023445,50454,89444,37446,02446,021 094 000
03 mars 2023439,82445,38439,13443,98443,98991 500
02 mars 2023428,71436,42425,58436,04436,041 156 600
01 mars 2023431,94435,42426,04428,94428,94917 500
28 févr. 2023425,66434,22425,66432,17432,171 468 700
27 févr. 2023431,24437,64427,66428,57428,571 482 100
24 févr. 2023432,32434,58423,76425,59425,591 086 000
23 févr. 2023440,41442,78433,78441,71441,71946 800
22 févr. 2023437,65447,07435,29439,84439,841 237 100
21 févr. 2023431,82437,10428,55431,86431,861 098 500
17 févr. 2023450,00452,97434,39439,01439,011 964 100
16 févr. 2023450,00460,99449,26453,69453,691 150 500
15 févr. 2023458,98464,50456,52463,91463,911 055 900
14 févr. 2023456,64469,48455,60461,35461,35977 900
13 févr. 2023459,28463,80452,02461,04461,041 178 400
10 févr. 2023458,61460,99454,37458,36458,361 655 600
09 févr. 2023470,25474,43461,06463,30463,301 522 700
08 févr. 2023464,59472,22460,97463,98463,981 565 900
07 févr. 2023454,83466,24450,51463,26463,261 342 600
06 févr. 2023455,51465,17452,75455,22455,222 459 700
03 févr. 2023478,13484,70468,90472,22472,221 750 700
02 févr. 2023484,80494,62479,46491,27491,272 299 700
01 févr. 2023456,19477,51453,26473,81473,812 261 500
31 janv. 2023444,52455,39442,31455,13455,132 036 200
30 janv. 2023451,99453,18440,12442,57442,572 319 200
27 janv. 2023457,48467,13451,65458,86458,862 351 300
26 janv. 2023461,86477,73444,66463,07463,076 350 900
25 janv. 2023428,74449,29427,28448,77448,773 448 100
24 janv. 2023440,00445,96437,00443,41443,411 415 400
23 janv. 2023441,00450,78436,78442,44442,441 806 300
20 janv. 2023429,20443,24428,58441,83441,831 522 700
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
*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...