ROKU - Roku, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 202365,1872,5264,7569,2269,2220 946 524
06 juin 202360,1363,6160,0262,9862,986 130 700
05 juin 202359,4461,6759,4060,9260,925 053 400
02 juin 202360,0060,9558,8560,1460,145 139 700
01 juin 202358,1759,2756,4858,5558,553 971 400
31 mai 202357,0158,3156,3058,2058,204 344 700
30 mai 202357,4959,1756,4257,7357,734 142 100
26 mai 202354,3656,4553,9456,0556,053 875 000
25 mai 202358,7358,9354,4454,5854,585 792 500
24 mai 202355,3458,3455,1258,1858,187 028 300
23 mai 202356,2658,6655,6855,8855,886 992 200
22 mai 202352,5356,6552,3056,6256,626 564 200
19 mai 202353,4154,0052,5352,6152,614 501 700
18 mai 202352,7054,6051,7553,8153,815 637 800
17 mai 202352,1953,6251,6252,5652,564 440 200
16 mai 202353,4453,5952,1052,2352,235 157 900
15 mai 202353,7154,8552,9454,0254,024 724 200
12 mai 202357,0057,0052,9253,7353,737 599 600
11 mai 202356,3057,0754,6856,8556,855 217 800
10 mai 202356,8657,7155,3855,9355,934 672 000
09 mai 202355,1255,8554,4255,4255,423 523 800
08 mai 202354,9656,3054,0255,7155,714 447 300
05 mai 202353,7055,3452,9754,9754,974 758 500
04 mai 202353,0753,6052,1152,7952,794 869 500
03 mai 202355,3356,2053,4753,5153,516 965 700
02 mai 202356,3056,4654,9855,3555,356 164 900
01 mai 202356,4857,3855,5156,6856,685 579 400
28 avr. 202356,6357,0454,8056,2156,218 415 000
27 avr. 202354,8258,8453,8357,0157,0115 582 400
26 avr. 202358,6659,6056,2756,5656,5612 005 600
25 avr. 202359,2160,4257,3257,7257,727 424 900
24 avr. 202358,2560,1557,4659,0659,068 070 000
21 avr. 202359,0060,6557,7258,0558,059 124 700
20 avr. 202361,0061,5658,8558,9258,928 540 100
19 avr. 202363,5063,6461,5861,7461,746 907 000
18 avr. 202364,7365,1063,1864,8464,846 085 100
17 avr. 202361,5264,5361,0764,4764,477 952 500
14 avr. 202363,1363,4660,9461,7261,726 017 300
13 avr. 202361,1064,1261,1063,3263,329 412 100
12 avr. 202365,4765,4760,4260,4760,479 041 800
11 avr. 202364,3264,9862,6463,9763,975 914 800
10 avr. 202363,0464,4561,7964,3264,327 988 400
06 avr. 202360,9564,1759,4664,0864,089 170 100
05 avr. 202365,1065,3961,1261,2761,279 049 600
04 avr. 202366,4068,3564,7466,1266,1211 526 000
03 avr. 202364,9365,7562,6265,7165,718 476 100
31 mars 202361,8865,9460,7265,8265,8214 688 300
30 mars 202365,8866,9760,2661,6261,6218 822 200
29 mars 202361,8564,0561,1063,9163,918 241 100
28 mars 202362,5563,3160,4060,6060,606 931 700
27 mars 202362,5665,8861,5862,8262,8219 271 500
24 mars 202362,3363,4459,6860,0060,008 080 500
23 mars 202363,3666,6761,6563,2063,207 411 700
22 mars 202366,1966,7962,8562,9462,946 378 200
21 mars 202362,4266,1761,9565,9165,916 536 400
20 mars 202363,8564,0060,4961,8261,827 906 800
17 mars 202365,2065,4862,5664,2464,247 714 500
16 mars 202362,6165,3861,3765,1865,186 358 900
15 mars 202360,5762,6759,3062,3462,346 474 300
14 mars 202361,7862,9860,7161,7161,716 349 600
13 mars 202357,8161,0554,5059,5459,5413 179 200
10 mars 202360,1461,8358,1659,9959,998 647 400
09 mars 202364,2566,4260,2660,5260,528 541 200
08 mars 202362,2463,3959,8063,2463,246 676 800
07 mars 202363,6665,0962,3762,4062,405 395 700
06 mars 202366,3167,8963,5563,6463,647 150 100
03 mars 202364,3466,1263,5565,6265,625 544 000
02 mars 202361,9064,1861,1464,0364,035 616 700
01 mars 202363,8364,8562,3563,6463,645 588 200
28 févr. 202362,5065,8761,7664,6964,699 219 700
27 févr. 202363,3063,4060,1162,3562,359 144 300
24 févr. 202364,2165,1762,0562,6562,658 071 100
23 févr. 202369,6569,9064,6766,7966,798 009 100
22 févr. 202366,1069,5365,0768,8468,8410 008 200
21 févr. 202369,3470,9564,7665,6365,6311 302 200
17 févr. 202373,0173,4868,4271,5671,5619 891 100
16 févr. 202369,1276,6268,1170,5770,5743 471 700
15 févr. 202358,5663,7558,5563,4963,4917 825 600
14 févr. 202354,4056,9653,6356,6456,645 202 100
13 févr. 202354,8856,3053,6055,3655,364 020 500
10 févr. 202354,3057,6054,0254,9054,906 922 600
09 févr. 202360,5961,0854,8954,9954,996 597 300
08 févr. 202361,2562,1658,7159,1059,105 195 400
07 févr. 202361,9563,4259,9362,5062,504 809 600
06 févr. 202361,3763,3260,8262,2162,214 063 500
03 févr. 202362,4166,2262,2762,8462,845 947 700
02 févr. 202362,6666,8662,6665,4765,4710 858 100
01 févr. 202357,7560,6856,3460,0560,059 855 900
31 janv. 202354,6558,3654,4057,5057,5011 255 000
30 janv. 202354,8155,9753,7254,0054,006 754 500
27 janv. 202352,2456,7751,9556,0456,048 294 000
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. 202350,9452,5950,7552,3952,396 857 500
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. 202348,5350,8448,1350,8250,826 694 900
*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...