La bourse est fermée

Onto Innovation Inc. (ONTO)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
233,89+5,59 (+2,45 %)
À partir de 02:20PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 2024230,72234,71228,36233,89233,89225 742
14 mai 2024221,51229,35219,40228,30228,30449 400
13 mai 2024224,50227,87219,85221,62221,62548 200
10 mai 2024227,16233,84215,18224,35224,35999 100
09 mai 2024207,93212,41207,84208,42208,42676 900
08 mai 2024207,79209,27204,49206,15206,15380 000
07 mai 2024208,14213,47207,99211,13211,13740 300
06 mai 2024202,42210,11202,31208,65208,65470 800
03 mai 2024200,00204,39197,27200,80200,80636 700
02 mai 2024188,13195,77186,51195,71195,71644 300
01 mai 2024184,00191,34179,25185,23185,23619 200
30 avr. 2024189,00192,59185,35185,49185,49760 400
29 avr. 2024189,15191,10187,67190,22190,22372 500
26 avr. 2024183,65191,04180,96189,77189,77398 900
25 avr. 2024175,56182,43173,37182,33182,33572 500
24 avr. 2024180,12180,62174,47176,76176,76291 100
23 avr. 2024172,64177,86171,18176,10176,10343 900
22 avr. 2024170,15170,92167,41170,77170,77505 600
19 avr. 2024177,11177,62166,65169,39169,39606 600
18 avr. 2024179,79182,83176,16177,63177,63692 700
17 avr. 2024188,31188,60180,75181,94181,94491 700
16 avr. 2024184,13190,52182,91189,72189,72400 700
15 avr. 2024186,00189,58181,48183,07183,07246 900
12 avr. 2024186,58188,95182,20184,12184,12346 900
11 avr. 2024185,10191,62183,68191,35191,35250 700
10 avr. 2024183,67187,91180,70184,33184,33335 000
09 avr. 2024192,37192,37185,21187,80187,80350 000
08 avr. 2024190,31192,37188,46189,88189,88262 300
05 avr. 2024185,58190,28184,62188,59188,59320 600
04 avr. 2024193,11193,55183,51184,63184,63597 500
03 avr. 2024179,78189,93179,22189,72189,72385 200
02 avr. 2024182,22185,46180,24184,97184,97441 400
01 avr. 2024181,21187,00180,39185,30185,30301 600
28 mars 2024178,45182,76178,00181,08181,08373 900
27 mars 2024181,59181,59176,03180,49180,49254 300
26 mars 2024184,99186,00180,30180,48180,48258 500
25 mars 2024182,10186,90182,10184,40184,40335 300
22 mars 2024181,39184,70179,68183,44183,44251 500
21 mars 2024184,67187,50182,89183,01183,01363 800
20 mars 2024176,02178,66172,20178,48178,48309 900
19 mars 2024173,20176,42170,05175,65175,65315 700
18 mars 2024177,76180,62173,46175,74175,74418 400
15 mars 2024173,96178,30172,84175,43175,43847 100
14 mars 2024176,15178,28173,40175,01175,01416 700
13 mars 2024180,75183,22175,54177,03177,03330 300
12 mars 2024181,13182,95178,17182,86182,86342 600
11 mars 2024182,62182,62174,21180,49180,49441 600
08 mars 2024196,50199,17185,13185,19185,19358 600
07 mars 2024192,00198,97190,51196,61196,61269 600
06 mars 2024190,76193,10187,74190,30190,30363 800
05 mars 2024191,97193,40185,81187,83187,83288 100
04 mars 2024194,71199,72193,80194,73194,73468 900
01 mars 2024185,88194,03182,76192,59192,59366 800
29 févr. 2024184,00185,42181,04184,16184,16465 100
28 févr. 2024177,73180,84175,57180,51180,51222 000
27 févr. 2024182,39184,32178,36180,02180,02235 800
26 févr. 2024179,35181,31177,63180,51180,51224 600
23 févr. 2024178,60180,45175,05178,46178,46280 600
22 févr. 2024175,00180,90174,21178,15178,15387 900
21 févr. 2024166,60168,93164,95167,95167,95479 500
20 févr. 2024179,19179,69168,25168,80168,80764 000
16 févr. 2024178,22186,38178,22182,23182,23715 700
15 févr. 2024174,87177,96172,54176,46176,46523 600
14 févr. 2024171,44173,87169,99173,08173,08534 300
13 févr. 2024166,59174,54165,79168,39168,39600 400
12 févr. 2024179,67181,66171,88173,78173,78664 300
09 févr. 2024171,01180,12161,78180,01180,01943 800
08 févr. 2024158,71166,37157,97164,76164,76733 000
07 févr. 2024158,57161,00154,43158,52158,52642 500
06 févr. 2024167,42168,63153,61155,77155,77597 200
05 févr. 2024165,64167,93162,40167,43167,43334 500
02 févr. 2024162,18166,26162,18164,93164,93319 800
01 févr. 2024162,39164,02160,60162,95162,95406 300
31 janv. 2024161,72164,80158,39161,50161,50509 200
30 janv. 2024163,97165,59163,30164,29164,29549 800
29 janv. 2024160,67164,63159,13164,47164,47334 100
26 janv. 2024161,05165,31158,40160,51160,51547 900
25 janv. 2024170,79171,68163,86164,26164,26362 400
24 janv. 2024169,82172,36165,87165,96165,96436 800
23 janv. 2024167,27167,44164,52166,13166,13273 300
22 janv. 2024164,84169,50164,84167,75167,75478 500
19 janv. 2024157,45163,39156,48162,87162,87428 500
18 janv. 2024151,29156,24150,56155,29155,29424 700
17 janv. 2024145,90146,88141,79146,50146,50267 900
16 janv. 2024143,92148,04143,89147,54147,54245 400
12 janv. 2024143,72145,00142,29144,23144,23278 700
11 janv. 2024140,69143,25138,27142,43142,43241 900
10 janv. 2024144,40145,49140,36141,73141,73391 800
09 janv. 2024136,32146,13136,32144,58144,58478 600
08 janv. 2024137,30139,90136,90138,02138,02480 700
05 janv. 2024137,00137,00134,11136,19136,19382 400
04 janv. 2024136,93139,35134,88137,34137,34325 000
03 janv. 2024141,89142,60137,42138,72138,72492 400
02 janv. 2024149,85149,85141,61144,58144,58407 700
29 déc. 2023155,00155,37152,16152,90152,90197 100
28 déc. 2023155,61156,72153,31155,29155,29180 500
27 déc. 2023157,37158,50154,99156,29156,29174 000
26 déc. 2023154,80156,87154,80156,11156,11142 400
22 déc. 2023154,27156,02152,43153,91153,91262 400
21 déc. 2023149,25154,31149,25154,20154,20302 500
*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...