La bourse est fermée

NetEase, Inc. (NTES)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,02+0,95 (+1,02 %)
À la clôture : 04:00PM EDT
93,49 -0,53 (-0,56 %)
Échanges après Bourse : 04:28PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202494,5694,8293,4194,0294,02800 415
23 avr. 202493,0093,5892,2193,0793,071 738 900
22 avr. 202493,6295,3692,5794,8894,881 507 000
19 avr. 202492,3993,6492,1593,5193,511 652 200
18 avr. 202491,0492,7390,6992,5092,502 102 200
17 avr. 202490,0990,4089,1989,9489,941 109 900
16 avr. 202491,5691,7190,0890,4290,421 859 500
15 avr. 202493,0393,4791,7392,1792,171 650 900
12 avr. 202495,1795,1792,0092,1592,152 662 100
11 avr. 202498,6298,8795,7397,1597,151 679 000
10 avr. 202499,35100,3098,1899,5099,501 061 700
09 avr. 2024100,57100,7599,01100,62100,622 168 600
08 avr. 202497,0697,1596,3096,9796,971 085 500
05 avr. 202496,1098,2595,8996,8096,801 110 200
04 avr. 202497,5297,7596,0296,0796,07912 800
03 avr. 202496,8197,8495,7296,7596,751 208 300
02 avr. 202496,0197,5995,5296,8596,851 705 900
01 avr. 2024103,47103,8798,3498,7198,713 090 700
28 mars 2024103,72104,23103,11103,47103,471 733 500
27 mars 2024103,00103,99102,86103,69103,69847 100
26 mars 2024103,04104,46102,56104,16104,161 102 500
25 mars 2024103,97104,83102,56103,52103,52964 300
22 mars 2024106,82106,82105,19105,52105,52571 000
21 mars 2024107,06108,19106,04106,84106,84907 300
20 mars 2024106,65107,63106,25107,41107,41917 000
19 mars 2024104,87105,63103,60105,50105,50762 300
18 mars 2024105,99106,47104,52105,76105,761 231 100
15 mars 2024108,12108,40106,68106,93106,931 571 100
14 mars 2024108,72109,17106,94107,53107,531 091 200
13 mars 2024109,10111,12109,10109,93109,931 492 800
13 mars 20241.08 Dividende
12 mars 2024108,22109,05107,75108,92107,841 662 500
11 mars 2024107,11108,88106,86107,51106,441 370 200
08 mars 2024106,13106,89105,23105,93104,881 584 600
07 mars 2024104,01106,37103,92105,86104,811 351 900
06 mars 2024107,00107,44102,17103,58102,554 607 500
05 mars 2024106,60107,33104,67105,94104,891 619 400
04 mars 2024111,90111,93108,02108,88107,802 592 300
01 mars 2024110,00112,00109,51110,49109,391 557 200
29 févr. 2024109,05113,50106,77107,92106,853 556 200
28 févr. 2024113,65113,77112,00112,28111,171 664 200
27 févr. 2024111,90114,50111,19113,14112,022 121 600
26 févr. 2024108,30108,48107,02107,48106,411 015 500
23 févr. 2024108,72109,50107,52108,65107,57715 400
22 févr. 2024107,77109,43107,19108,84107,761 162 100
21 févr. 2024109,23109,23106,28106,89105,832 527 600
20 févr. 2024108,08109,22106,80107,64106,571 619 600
16 févr. 2024109,61109,90107,75107,76106,69769 300
15 févr. 2024107,58108,14106,77107,79106,72925 100
14 févr. 2024106,49107,62105,89107,57106,50746 300
13 févr. 2024106,57106,70104,20104,60103,561 055 100
12 févr. 2024107,39108,77107,32108,05106,981 404 500
09 févr. 2024106,07106,79104,16106,62105,56611 600
08 févr. 2024105,81106,03104,34104,69103,651 103 100
07 févr. 2024103,98106,41103,90106,34105,291 030 100
06 févr. 2024105,29107,61104,27107,37106,312 500 400
05 févr. 2024100,42101,24100,17100,6799,671 309 900
02 févr. 202498,9799,8698,1998,8397,851 177 600
01 févr. 2024100,29101,76100,14100,9099,901 281 200
31 janv. 202496,9098,6696,7697,6496,671 344 800
30 janv. 202496,3398,5696,3397,5696,591 426 500
29 janv. 2024102,32102,3998,2599,2998,312 307 000
26 janv. 2024102,20102,58101,02102,26101,251 337 100
25 janv. 2024102,00103,63101,19103,50102,472 671 700
24 janv. 2024101,65102,6799,50100,2299,233 306 200
23 janv. 202496,5398,4596,3698,0497,073 643 900
22 janv. 202488,1491,3088,0890,9090,002 733 600
19 janv. 202489,4591,8288,6691,7090,793 343 500
18 janv. 202488,5489,6787,8489,4488,552 322 500
17 janv. 202486,0088,3985,8088,3787,493 357 100
16 janv. 202489,5391,7589,2789,5588,662 892 100
12 janv. 202489,7891,2089,7891,0690,161 133 500
11 janv. 202490,0090,8089,4090,4289,521 611 100
10 janv. 202489,7090,1488,9388,9688,081 251 000
09 janv. 202489,6789,7788,9089,4488,551 599 400
08 janv. 202488,7790,5388,0790,1189,222 823 200
05 janv. 202493,7093,7191,1891,1990,293 146 400
04 janv. 202494,5296,3393,9195,8794,922 112 200
03 janv. 202493,6296,5492,5296,2195,263 158 800
02 janv. 202492,0092,9791,4192,4791,553 103 700
29 déc. 202391,9594,1391,2693,1692,245 088 600
28 déc. 202389,9491,2289,1589,3088,413 372 100
27 déc. 202388,5289,4787,1187,6386,767 497 500
26 déc. 202392,2094,4691,1692,2091,298 078 200
22 déc. 202382,0090,4681,3087,6486,7721 186 700
21 déc. 2023103,61104,43102,68104,41103,371 164 900
20 déc. 2023103,16103,90102,01102,06101,051 285 600
19 déc. 2023103,37104,86103,06103,22102,201 163 000
18 déc. 2023102,58103,04101,80102,91101,891 068 700
15 déc. 2023104,78104,78102,71102,89101,871 901 900
14 déc. 2023105,19105,22103,53104,44103,401 878 700
13 déc. 2023107,50107,99105,36106,93105,871 239 200
12 déc. 2023105,88106,80105,10106,67105,61889 500
11 déc. 2023104,80105,67104,57105,02103,981 740 600
08 déc. 2023104,80105,26104,13104,54103,501 101 100
07 déc. 2023104,89105,12104,17104,76103,722 022 200
06 déc. 2023104,97105,41102,45102,56101,541 521 100
05 déc. 2023101,18103,42100,69102,73101,712 588 900
04 déc. 2023106,70106,70103,88104,18103,151 992 000
01 déc. 2023112,01112,64109,11109,38108,301 968 600
*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...