La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
56,04+3,46 (+6,58 %)
À la clôture : 04:00PM EST
56,11 +0,07 (+0,12 %)
Échanges après Bourse : 07:59PM EST
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 202352,2456,7751,9556,0456,048 286 400
26 janv. 202355,2855,6251,4552,5852,588 305 200
25 janv. 202350,3653,3049,4652,1552,1512 213 400
24 janv. 202353,9154,7952,4852,6152,614 855 200
23 janv. 202352,7355,3952,0454,6454,646 557 500
20 janv. 202350,9452,5950,7552,3952,396 854 300
19 janv. 202349,1050,3848,7749,9449,944 063 200
18 janv. 202351,9352,3649,8650,2450,244 502 000
17 janv. 202350,1151,2249,1151,0351,034 814 400
13 janv. 202348,5350,8448,1350,8250,826 683 900
12 janv. 202348,1049,4046,3149,1549,158 252 700
11 janv. 202347,5249,0046,9448,9748,975 238 400
10 janv. 202344,9347,3244,8047,1247,124 810 200
09 janv. 202344,6246,4944,1545,1945,196 636 200
06 janv. 202342,4944,4641,3043,6043,607 293 100
05 janv. 202343,5944,1640,9342,7642,769 568 500
04 janv. 202341,4343,2839,8442,3542,358 410 300
03 janv. 202341,6842,3739,0040,5640,566 203 000
30 déc. 202239,5840,7439,0540,7040,705 127 800
29 déc. 202239,7241,6839,4540,5640,566 089 000
28 déc. 202239,1739,8938,2638,8038,804 864 500
27 déc. 202240,9040,9738,7139,2339,236 119 100
23 déc. 202241,9842,3940,8341,3541,354 334 900
22 déc. 202242,4042,5040,8842,3642,365 116 600
21 déc. 202243,4044,0442,4242,9542,955 117 100
20 déc. 202243,7744,9042,3543,0043,007 314 500
19 déc. 202245,5546,0343,4744,5044,506 382 200
16 déc. 202246,3847,0944,9745,8545,856 484 200
15 déc. 202248,9649,6346,3646,5846,587 390 200
14 déc. 202251,8052,6650,2550,5050,506 093 800
13 déc. 202254,7758,6852,1752,5352,5310 181 100
12 déc. 202251,4351,8549,5651,5451,546 376 800
09 déc. 202250,9653,7450,3051,7451,746 226 100
08 déc. 202251,8753,3950,4050,9150,916 330 800
07 déc. 202250,7752,1849,6551,2251,226 130 400
06 déc. 202256,3756,3751,0251,2051,206 695 600
05 déc. 202260,5261,3355,7756,4256,425 710 400
02 déc. 202258,2160,9957,9060,7360,735 065 200
01 déc. 202259,1660,5057,8259,7859,785 750 800
30 nov. 202254,5659,4753,6759,3759,3710 260 800
29 nov. 202251,4055,4551,1354,1854,1814 283 000
28 nov. 202255,4056,3553,3153,9153,914 283 800
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. 202257,7657,7954,9255,6555,653 961 500
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 304 500
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 195 000
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
*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...