La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,84-2,24 (-3,99 %)
À partir de 02:10PM EST. Marché ouvert.
Durée:
28 nov. 2021 - 28 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202255,4056,3553,8353,8453,842 706 239
25 nov. 202256,1156,4255,1756,0856,081 701 700
23 nov. 202254,8557,0454,3156,5156,514 273 500
22 nov. 202253,2754,4752,4354,3654,363 575 200
21 nov. 202255,0855,2852,6953,6653,664 533 300
18 nov. 202257,7657,7954,9255,6555,653 955 700
17 nov. 202255,0257,0854,3756,4156,415 043 200
16 nov. 202258,0858,2855,4756,8856,885 636 800
15 nov. 202261,2761,9958,0859,0759,076 846 300
14 nov. 202260,4161,3558,4058,5358,537 430 100
11 nov. 202253,2961,9452,9161,3061,3012 298 400
10 nov. 202252,0455,5750,8655,5155,519 929 300
09 nov. 202250,3450,5047,3148,1148,116 692 600
08 nov. 202250,5152,8949,3451,1451,148 123 300
07 nov. 202250,3250,9048,2750,3750,377 057 900
04 nov. 202253,4053,6047,4449,5949,5917 187 100
03 nov. 202244,7453,8144,5051,8451,8455 794 400
02 nov. 202256,2858,2954,1454,3254,3215 329 500
01 nov. 202257,7159,1256,1156,7956,796 446 200
31 oct. 202256,0157,2553,8455,5455,547 712 700
28 oct. 202251,7554,6751,3254,5554,556 374 500
27 oct. 202252,9153,5851,4252,2752,274 992 500
26 oct. 202253,9556,3252,5652,6052,608 036 400
25 oct. 202251,0055,4550,8855,3455,347 748 700
24 oct. 202249,6151,2947,2750,6250,629 483 200
21 oct. 202250,4650,6648,4550,1550,1510 201 700
20 oct. 202250,8553,5750,7251,8851,887 518 300
19 oct. 202253,8054,2750,8851,1051,1010 475 100
18 oct. 202254,7455,2452,0353,2353,239 162 300
17 oct. 202251,4853,6050,6952,5652,569 558 900
14 oct. 202253,0553,9249,0849,2849,288 361 300
13 oct. 202250,3252,8548,5351,9451,9411 481 500
12 oct. 202251,8853,1449,6953,0653,0611 037 700
11 oct. 202253,0753,3550,7651,7051,707 799 100
10 oct. 202254,9255,4253,0453,6153,616 114 900
07 oct. 202257,8057,9754,8055,0855,088 564 000
06 oct. 202260,3062,4358,6559,3959,397 885 900
05 oct. 202260,6360,9257,6559,7059,708 719 900
04 oct. 202261,0563,3061,0062,4062,407 398 700
03 oct. 202257,0759,8855,6859,5659,569 122 900
30 sept. 202256,5759,1655,9556,4056,407 878 400
29 sept. 202259,5460,0055,1756,7856,7810 520 500
28 sept. 202259,4761,5359,0261,1161,117 723 900
27 sept. 202259,9560,8557,7558,8958,898 125 200
26 sept. 202259,8862,1758,1758,1858,187 166 100
23 sept. 202260,1962,6258,6059,8859,8810 192 500
22 sept. 202265,4466,2560,7460,8960,898 705 200
21 sept. 202268,5869,7965,5365,6365,638 653 500
20 sept. 202271,6873,7868,2968,4068,408 448 600
19 sept. 202271,4473,2570,1673,0273,027 100 900
16 sept. 202272,0673,4870,7071,3571,3510 274 000
15 sept. 202267,5874,9867,3573,8173,8118 253 100
14 sept. 202268,0168,9766,1068,3568,357 294 900
13 sept. 202268,8069,0966,8868,0568,057 721 600
12 sept. 202272,0073,4871,0172,0172,016 435 900
09 sept. 202270,1571,9970,1071,5571,556 968 200
08 sept. 202265,0169,3363,8669,2769,278 519 500
07 sept. 202263,5365,6662,5865,5465,547 654 500
06 sept. 202265,9065,9462,1563,7363,738 643 700
02 sept. 202269,0069,0665,1065,9965,998 114 000
01 sept. 202267,0368,3664,2768,3068,308 760 500
31 août 202268,8072,6767,6068,0068,009 306 100
30 août 202268,5769,7566,3667,0167,016 501 400
29 août 202267,4369,9366,7567,0167,015 510 300
26 août 202273,2974,3168,2168,3268,328 022 400
25 août 202269,9073,4769,2073,4373,437 353 200
24 août 202269,0270,9268,7169,0169,016 765 200
23 août 202271,1572,1468,1868,8568,858 370 300
22 août 202272,4073,2570,3970,9970,996 817 400
19 août 202276,3777,1473,5274,1574,158 318 000
18 août 202278,3779,0576,6677,9177,918 965 300
17 août 202282,3782,9178,1378,4278,4210 912 100
16 août 202283,5586,3580,4384,1284,129 902 200
15 août 202283,4485,5882,5184,3884,389 070 800
12 août 202282,6884,5879,9183,8183,8111 120 300
11 août 202282,2189,5480,5680,6580,6515 853 300
10 août 202280,2081,6476,9381,0881,0812 093 400
09 août 202281,6482,7576,5878,1078,109 903 800
08 août 202280,0086,4979,1183,6083,6012 852 200
05 août 202279,6383,5978,3282,2682,2610 196 900
04 août 202278,8785,0678,7081,2881,2813 257 100
03 août 202275,3980,5473,8479,0079,0015 706 800
02 août 202270,2178,2970,1075,7175,7122 348 900
01 août 202264,8272,8464,0071,6971,6926 508 600
29 juil. 202266,1066,4662,0065,5265,5246 099 700
28 juil. 202285,6688,4983,8185,1785,1714 719 800
27 juil. 202282,9588,0481,7286,9286,927 977 000
26 juil. 202282,0082,0177,8279,8779,8710 666 400
25 juil. 202288,3289,8285,9086,7186,715 209 400
22 juil. 202294,9696,3885,9388,8488,8411 309 600
21 juil. 202295,0197,9394,5097,5397,536 454 000
20 juil. 202290,9797,9090,3196,0896,0810 095 700
19 juil. 202290,0590,3983,0789,8789,879 195 100
18 juil. 202288,2392,2587,3588,2288,227 723 100
15 juil. 202283,4086,7081,7685,7785,775 614 300
14 juil. 202286,4087,0081,6582,3482,346 370 700
13 juil. 202284,8589,8784,0487,0287,025 656 900
12 juil. 202287,1990,2485,0687,5687,566 187 100
11 juil. 202293,2193,3385,4385,8685,866 320 500
08 juil. 202290,6397,7090,1594,4194,417 754 600
*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...