Marchés français ouverture 1 h 39 min

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
94,84-2,82 (-2,89 %)
À la clôture : 04:00PM EDT
93,30 -1,54 (-1,62 %)
Échanges après Bourse : 07:59PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 202295,92100,5894,0694,8494,845 506 400
17 mai 202297,0098,0291,2697,6697,664 986 100
16 mai 202296,85101,5593,0693,2693,265 848 500
13 mai 202289,7798,5089,7797,8497,848 905 600
12 mai 202278,4690,9575,1287,5087,5010 725 200
11 mai 202282,7286,3978,0078,7278,726 955 100
10 mai 202290,5492,5178,0983,8783,879 081 000
09 mai 202294,3796,9186,1887,7787,777 669 700
06 mai 2022102,04102,1093,3296,8396,836 871 600
05 mai 2022108,18108,81100,57102,45102,455 764 200
04 mai 2022103,90110,5698,22110,01110,018 472 300
03 mai 2022102,00106,74100,43103,95103,9510 537 700
02 mai 202292,67103,2590,36103,13103,1312 622 300
29 avr. 202296,84101,2992,7192,9092,9017 796 000
28 avr. 202286,1092,2983,7291,6391,6313 081 100
27 avr. 202287,9391,4884,2984,7684,768 733 600
26 avr. 202299,0699,5691,2691,7691,766 897 600
25 avr. 202296,35101,9095,68101,41101,415 868 700
22 avr. 2022100,89103,2595,2397,0997,095 627 600
21 avr. 2022110,40112,1298,4299,5599,557 198 400
20 avr. 2022108,20114,00106,37109,57109,579 896 700
19 avr. 2022109,50118,29108,48116,78116,786 657 800
18 avr. 2022110,70111,18105,57107,91107,913 562 500
14 avr. 2022116,55116,55111,20111,36111,362 744 900
13 avr. 2022113,28117,61111,67116,48116,482 881 600
12 avr. 2022117,23120,24113,56113,58113,583 709 100
11 avr. 2022112,71117,43109,82115,45115,453 953 700
08 avr. 2022116,23118,65113,50114,74114,743 774 800
07 avr. 2022119,49121,98112,59117,17117,174 617 100
06 avr. 2022124,50125,37115,00119,33119,336 371 000
05 avr. 2022133,35134,10125,43127,37127,375 036 500
04 avr. 2022128,98135,99128,22134,59134,597 547 500
01 avr. 2022126,50128,53122,92125,56125,564 020 800
31 mars 2022131,77131,98125,14125,27125,273 915 600
30 mars 2022135,16136,69128,20129,95129,955 802 800
29 mars 2022131,09139,58129,25137,56137,565 956 700
28 mars 2022124,70129,85122,44128,36128,364 269 600
25 mars 2022126,91127,04118,73123,75123,755 010 200
24 mars 2022126,02127,42121,00127,33127,334 062 700
23 mars 2022124,25130,90122,50125,34125,344 031 500
22 mars 2022119,57127,73118,28125,54125,544 447 300
21 mars 2022123,80124,69117,62120,51120,513 783 500
18 mars 2022119,00126,28117,50124,85124,855 484 800
17 mars 2022112,69119,96111,41119,88119,885 000 200
16 mars 2022104,50115,05103,94114,91114,917 994 800
15 mars 2022100,01104,4497,91101,83101,837 157 300
14 mars 2022102,31105,8499,24100,69100,694 783 800
11 mars 2022112,70112,87103,67103,85103,855 297 700
10 mars 2022116,92116,92107,52110,85110,855 586 800
09 mars 2022116,57120,42115,68117,55117,554 568 700
08 mars 2022111,70117,79104,63113,46113,466 965 900
07 mars 2022123,49125,28112,16112,45112,455 615 600
04 mars 2022127,50129,67120,28121,50121,505 264 100
03 mars 2022131,12135,88126,64127,85127,854 403 300
02 mars 2022137,10137,22125,66132,65132,657 599 800
01 mars 2022139,03141,50135,19136,62136,625 700 800
28 févr. 2022138,23141,93136,50139,53139,539 000 800
25 févr. 2022134,74139,82131,30139,61139,618 167 500
24 févr. 2022112,66135,90112,49135,10135,1016 948 300
23 févr. 2022122,00122,89117,78118,35118,3514 294 200
22 févr. 2022113,11128,16112,01121,97121,9747 017 400
18 févr. 2022106,11116,00102,60112,46112,4666 585 200
17 févr. 2022159,29161,56143,00144,71144,7118 598 700
16 févr. 2022164,00165,84158,80161,45161,453 710 200
15 févr. 2022162,65168,60156,69168,15168,153 678 000
14 févr. 2022164,46167,54158,80159,02159,023 896 600
11 févr. 2022165,00171,70161,66163,94163,945 120 300
10 févr. 2022166,32177,96163,31165,65165,657 814 700
09 févr. 2022158,24165,50157,45164,96164,963 966 700
08 févr. 2022154,20157,60152,50155,86155,862 876 600
07 févr. 2022157,57163,21154,52155,77155,773 369 200
04 févr. 2022147,74161,21146,96158,73158,735 573 400
03 févr. 2022152,10155,60145,18145,28145,284 514 200
02 févr. 2022166,96166,97155,64156,90156,903 229 000
01 févr. 2022168,75168,75160,13166,26166,263 902 400
31 janv. 2022153,48164,31153,11164,05164,054 636 500
28 janv. 2022148,09152,26142,03151,23151,234 316 900
27 janv. 2022151,83156,41146,96147,82147,824 861 900
26 janv. 2022156,96160,20146,26147,72147,726 742 500
25 janv. 2022153,50158,14147,84152,19152,194 495 700
24 janv. 2022148,45157,52139,47157,32157,329 857 000
21 janv. 2022160,00163,50151,53152,13152,138 167 300
20 janv. 2022170,30179,68167,03167,36167,367 804 000
19 janv. 2022166,73172,72162,31166,49166,494 133 500
18 janv. 2022166,20172,25162,00166,83166,835 141 800
14 janv. 2022166,27170,40159,76167,48167,486 402 200
13 janv. 2022178,56179,71167,82168,30168,306 312 100
12 janv. 2022188,27190,50176,70177,44177,445 235 700
11 janv. 2022180,65189,09179,45185,70185,703 779 300
10 janv. 2022177,04183,72173,56182,96182,965 849 800
07 janv. 2022189,46189,46178,61180,41180,419 217 000
06 janv. 2022198,82203,58190,00193,83193,835 571 500
05 janv. 2022213,33216,24195,92196,71196,717 863 000
04 janv. 2022233,50234,26215,58222,83222,834 064 500
03 janv. 2022230,63238,35224,87233,19233,194 095 600
31 déc. 2021236,20241,46227,51228,20228,204 570 400
30 déc. 2021225,00238,50224,93236,20236,204 739 100
29 déc. 2021229,30230,00223,21224,80224,803 342 900
28 déc. 2021227,13241,00227,00231,32231,325 773 700
27 déc. 2021233,62234,40226,69227,93227,933 166 300
*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...