Marchés français ouverture 2 h 6 min

Squarespace, Inc. (SQSP)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
43,78+0,25 (+0,57 %)
À la clôture : 01:00PM EDT
43,52 -0,26 (-0,59 %)
Échanges après Bourse : 02:32PM EDT
Durée:
04 juil. 2023 - 04 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juil. 202443,5343,8543,5143,7843,781 178 300
02 juil. 202443,5343,5943,5043,5343,53999 000
01 juil. 202443,6343,6343,5043,5343,531 025 700
28 juin 202443,5943,7843,4843,6343,633 630 700
27 juin 202443,7043,7043,4743,5043,501 279 400
26 juin 202443,5643,5943,5043,5443,541 188 600
25 juin 202443,6743,6743,5543,5743,57301 500
24 juin 202443,6543,7243,5943,5943,59284 900
21 juin 202443,7543,8043,5943,7243,721 417 600
20 juin 202443,5543,6743,1943,6643,66599 600
18 juin 202443,6843,6943,5443,5543,55628 200
17 juin 202443,6543,7043,6143,6843,68689 100
14 juin 202443,5643,7743,5643,7043,70459 900
13 juin 202443,7843,7943,6143,7143,71457 300
12 juin 202443,8243,8943,7443,7743,77554 700
11 juin 202443,8043,8243,6943,7143,71796 100
10 juin 202443,8343,9143,7943,8743,87257 400
07 juin 202443,8444,0043,7944,0044,00587 200
06 juin 202443,8243,9743,7543,8943,89449 500
05 juin 202443,7943,8943,6643,8743,87433 600
04 juin 202443,7043,7443,5743,6143,61552 700
03 juin 202443,9544,1043,6343,7543,751 122 500
31 mai 202443,6744,0043,6744,0044,00860 000
30 mai 202443,5643,8043,5543,7943,79541 300
29 mai 202443,5043,6343,5043,5943,59555 100
28 mai 202443,5043,6143,4843,5643,56611 700
24 mai 202443,5443,7443,4843,5343,53680 300
23 mai 202443,6043,6943,4243,4243,421 348 800
22 mai 202443,7043,8343,5343,6043,601 621 800
21 mai 202444,1444,1543,9143,9843,98950 700
20 mai 202443,7144,2943,6744,1444,141 994 400
17 mai 202443,2843,8543,2743,8143,811 917 400
16 mai 202443,2043,3143,1543,2543,253 407 600
15 mai 202443,2343,2543,1043,1543,154 060 800
14 mai 202443,2643,3543,1743,1943,195 245 300
13 mai 202443,1643,3643,1143,2543,2513 112 200
10 mai 202438,0038,3037,0238,1938,191 505 300
09 mai 202437,7638,1036,3936,8236,82872 300
08 mai 202436,7837,8136,5237,8037,80819 100
07 mai 202437,2237,9135,4036,8836,881 434 800
06 mai 202435,2335,9235,1535,4435,44840 600
03 mai 202434,8735,5434,5735,2435,24640 400
02 mai 202434,7435,0933,8434,3634,36801 100
01 mai 202434,8835,1834,1934,2034,20858 600
30 avr. 202435,3935,8234,8234,8634,86565 300
29 avr. 202435,8336,0435,4335,5635,56429 600
26 avr. 202435,7035,8735,3735,5335,53444 000
25 avr. 202435,1135,5434,6435,3935,39465 900
24 avr. 202436,4036,6535,5435,6935,69611 400
23 avr. 202435,6636,3335,4636,3136,31550 500
22 avr. 202434,8535,6834,5035,3935,39468 600
19 avr. 202434,7035,4234,3434,4934,49592 900
18 avr. 202434,7635,2434,4334,7434,74651 000
17 avr. 202435,4935,9534,7334,8234,82607 300
16 avr. 202435,2235,7935,0635,3035,30457 600
15 avr. 202436,9236,9235,1335,2235,22601 200
12 avr. 202437,1037,4536,4536,5936,59501 100
11 avr. 202437,5137,8937,0737,7937,79652 000
10 avr. 202436,9137,3836,7037,3637,36458 400
09 avr. 202437,3537,4636,7237,1937,19447 600
08 avr. 202437,1537,5237,0037,3137,31437 800
05 avr. 202436,3236,9836,1136,9636,96368 900
04 avr. 202436,9137,5936,3136,3936,39610 700
03 avr. 202436,0136,8235,9136,6336,63438 600
02 avr. 202436,1236,4835,8636,2236,22597 900
01 avr. 202436,3736,8636,2636,5836,58434 500
28 mars 202436,6136,7635,4436,4436,44717 300
27 mars 202436,4236,9436,1636,5636,56580 100
26 mars 202436,3436,3535,6336,0136,01564 700
25 mars 202434,9836,2834,9636,1836,18782 600
22 mars 202435,0735,6534,5634,9834,98412 300
21 mars 202434,4035,5134,3335,1635,16583 000
20 mars 202434,6134,8133,9834,2534,25696 800
19 mars 202434,3434,6933,7934,5434,54826 500
18 mars 202433,0234,8332,3834,4734,471 351 400
15 mars 202431,8932,4931,6532,3832,382 021 400
14 mars 202432,2332,3531,6232,0332,03977 700
13 mars 202431,7332,4431,6332,2932,29661 300
12 mars 202431,7732,3431,4832,0532,051 017 900
11 mars 202431,2331,9231,2231,7031,70617 200
08 mars 202432,2032,6831,4431,4931,49605 100
07 mars 202431,5232,2931,4032,1932,19770 800
06 mars 202432,3432,3431,2031,4631,46807 800
05 mars 202432,0832,8931,5231,9631,961 348 800
04 mars 202432,7233,2332,0932,6832,68971 500
01 mars 202433,3833,3831,4432,3632,361 387 500
29 févr. 202433,6633,7732,3333,2833,281 146 500
28 févr. 202434,6234,6232,1733,4033,401 535 300
27 févr. 202433,6034,4733,2933,7333,731 741 600
26 févr. 202432,1233,9432,1233,4733,47665 600
23 févr. 202432,2532,4131,6932,2232,22452 600
22 févr. 202431,5432,2531,2732,1832,18853 900
21 févr. 202430,7631,0630,2630,9430,94753 600
20 févr. 202431,2431,5930,7531,2531,25510 300
16 févr. 202432,7432,7431,5031,6031,60568 100
15 févr. 202433,1833,2032,2932,9632,96848 700
14 févr. 202432,1132,9431,9532,8232,82519 700
13 févr. 202431,3732,1931,0831,6131,61613 400
12 févr. 202432,5133,4032,3732,6732,671 876 800
09 févr. 202431,9632,7031,8132,5032,50445 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...