La bourse est fermée

Roku, Inc. (ROKU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
103,54-0,66 (-0,63 %)
À la clôture : 04:00PM EST
103,80 +0,26 (+0,25 %)
Échanges après Bourse : 07:59PM EST
Durée:
02 déc. 2022 - 02 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 déc. 2023103,59105,55102,71103,54103,546 253 800
30 nov. 2023107,67107,81102,35104,20104,207 669 700
29 nov. 2023107,67108,40105,65106,75106,757 047 900
28 nov. 2023102,44107,06102,23106,87106,8712 162 800
27 nov. 202395,95103,5795,80102,98102,9816 319 100
24 nov. 202394,7896,0093,8794,9394,932 380 600
22 nov. 202394,3095,6192,5594,7894,783 930 800
21 nov. 202393,7694,3291,9693,6093,604 615 800
20 nov. 202392,9096,4892,6994,9994,995 939 200
17 nov. 202389,1393,0088,0892,9792,976 481 300
16 nov. 202390,1490,3087,9189,5089,504 731 000
15 nov. 202388,5993,2087,5991,1091,108 351 100
14 nov. 202387,6088,7886,8288,1088,106 963 400
13 nov. 202380,7484,5179,5083,9783,977 326 400
10 nov. 202380,5482,8479,3381,3181,316 839 900
09 nov. 202383,9586,4081,1781,5881,587 504 700
08 nov. 202383,4483,5080,6782,8482,846 477 000
07 nov. 202383,9985,3882,4383,4383,438 421 000
06 nov. 202384,2285,4380,9283,3083,3013 716 600
03 nov. 202379,4586,0979,3484,7584,7528 088 600
02 nov. 202370,8679,1269,1878,0578,0540 334 800
01 nov. 202359,1459,8957,3259,7059,7012 571 200
31 oct. 202357,2759,6956,4659,5759,577 088 200
30 oct. 202356,8857,2555,0256,3556,354 378 200
27 oct. 202356,8857,4656,0156,3556,353 997 200
26 oct. 202358,2558,6555,6856,4156,416 329 900
25 oct. 202362,7564,2458,1558,5058,506 670 900
24 oct. 202361,6763,0760,6261,4261,425 607 700
23 oct. 202359,5862,0358,9061,1861,186 281 200
20 oct. 202362,4062,6359,6659,8059,805 231 900
19 oct. 202364,0564,8062,1262,4862,486 142 700
18 oct. 202366,6066,8062,0262,1062,1010 581 600
17 oct. 202366,0968,8966,0568,4368,434 106 700
16 oct. 202366,3467,9265,2567,1567,154 419 400
13 oct. 202367,3367,9965,3366,0766,074 774 800
12 oct. 202371,3871,4667,6167,7767,775 520 800
11 oct. 202372,9873,8971,2171,3671,364 158 100
10 oct. 202372,0075,4572,0072,9372,934 817 200
09 oct. 202370,6972,0469,3471,7271,723 386 000
06 oct. 202368,2672,1468,2271,8371,834 696 300
05 oct. 202369,5170,5467,7870,0470,044 836 600
04 oct. 202368,8470,4567,7070,1770,174 608 900
03 oct. 202369,5071,2768,2068,6568,654 571 300
02 oct. 202370,2171,9969,1570,5070,504 179 100
29 sept. 202369,6270,9368,4870,5970,596 354 000
28 sept. 202368,1568,7766,6668,0868,084 473 900
27 sept. 202368,2369,3067,0167,6467,643 868 500
26 sept. 202368,3169,2167,6567,8767,874 249 300
25 sept. 202368,8671,5068,1668,5568,554 967 100
22 sept. 202373,0073,2069,1769,2769,275 881 500
21 sept. 202370,0173,3370,0071,6371,637 962 900
20 sept. 202374,3574,9071,4671,4971,494 165 800
19 sept. 202374,0974,6571,9673,8173,816 017 000
18 sept. 202375,8876,0274,2774,3974,394 815 700
15 sept. 202377,7078,2175,6876,2676,264 929 700
14 sept. 202379,1479,3377,4577,8077,805 151 500
13 sept. 202381,2881,7078,2278,4478,445 896 700
12 sept. 202383,6685,7781,2381,3081,307 552 800
11 sept. 202384,5888,4283,6084,2584,258 180 800
08 sept. 202383,2886,4582,1083,4783,478 513 700
07 sept. 202384,6386,9683,0483,6283,6210 411 000
06 sept. 202392,8995,8483,5986,1986,1931 718 700
05 sept. 202380,5884,1680,5283,7383,736 551 100
01 sept. 202381,8382,5777,8081,7281,727 167 500
31 août 202381,3582,4780,1081,2081,204 459 100
30 août 202380,0081,1978,6481,0281,024 484 200
29 août 202376,7380,3176,1880,2580,254 602 100
28 août 202377,6777,8276,0576,7376,732 777 300
25 août 202375,8277,9075,4276,9576,953 236 900
24 août 202380,3881,0075,1276,1576,156 365 200
23 août 202378,5280,8677,8180,2780,274 393 800
22 août 202378,7079,4876,3078,6678,663 709 000
21 août 202379,1079,9977,3578,1978,194 347 400
18 août 202376,0080,8275,6579,3079,307 275 900
17 août 202380,8381,1077,1377,2377,236 443 000
16 août 202382,0282,3578,6680,6180,617 040 400
15 août 202381,5084,4480,2382,6982,697 246 600
14 août 202378,3582,2978,2882,2682,265 496 900
11 août 202378,2880,2577,9179,2679,265 070 000
10 août 202382,6783,5078,8078,8378,837 163 300
09 août 202387,1287,4781,5081,6481,646 802 400
08 août 202386,5087,2084,4186,5486,546 004 100
07 août 202386,9088,5685,2888,4088,406 591 800
04 août 202388,5989,1585,8186,3586,357 821 100
03 août 202388,8991,2587,9088,4788,479 213 100
02 août 202395,1896,3590,4191,2591,2512 217 200
01 août 202395,5198,4493,7997,4997,4917 923 400
31 juil. 202391,7096,9590,9996,2796,2736 249 500
28 juil. 202374,9889,7174,8889,6189,6161 301 800
27 juil. 202373,5373,8067,7068,1968,1914 177 700
26 juil. 202370,3072,9970,0071,4771,475 801 900
25 juil. 202371,9972,6470,3870,4070,404 927 200
24 juil. 202373,6174,2071,6171,8671,864 153 800
21 juil. 202374,5375,5073,3673,5073,507 189 700
20 juil. 202375,3575,7672,6773,5973,597 490 100
19 juil. 202376,6679,1875,0277,3077,307 467 000
18 juil. 202375,4577,1974,9575,6575,655 579 400
17 juil. 202374,2776,5572,8675,8475,846 039 800
14 juil. 202376,7278,8673,5274,0274,027 182 800
13 juil. 202377,3677,5075,1676,4176,416 031 500
*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...