Marchés français ouverture 55 min

Wix.com Ltd. (WIX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
167,19-5,81 (-3,36 %)
À la clôture : 04:00PM EDT
168,25 +1,06 (+0,63 %)
Échanges après Bourse : 07:45PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 2024170,26170,94164,08167,19167,192 105 300
21 mai 2024166,45174,09165,28173,00173,001 830 400
20 mai 2024152,00170,41147,55168,02168,025 038 800
17 mai 2024135,25136,90134,74135,68135,681 027 300
16 mai 2024136,80137,91135,21135,21135,21775 700
15 mai 2024134,87138,30134,87137,36137,36899 000
14 mai 2024127,49135,35127,49133,59133,591 140 400
13 mai 2024125,79129,44125,44127,01127,011 031 900
10 mai 2024122,37123,35120,78122,26122,26926 800
09 mai 2024121,72123,67121,23122,88122,88476 500
08 mai 2024119,89122,04119,25121,11121,11505 200
07 mai 2024119,75122,35118,61122,14122,14518 800
06 mai 2024120,03120,58119,34120,00120,00402 900
03 mai 2024122,18122,37119,26119,83119,83329 700
02 mai 2024119,86120,59117,58119,53119,53483 400
01 mai 2024119,34122,78118,54118,99118,99548 100
30 avr. 2024120,26121,26118,58118,87118,87396 100
29 avr. 2024121,47123,65120,52121,22121,22501 400
26 avr. 2024122,19122,90120,65120,81120,81417 900
25 avr. 2024117,77122,14117,77121,18121,18363 900
24 avr. 2024124,55126,15121,36121,69121,69448 600
23 avr. 2024122,58126,33122,19124,18124,18323 300
22 avr. 2024121,96122,82120,31121,54121,54389 100
19 avr. 2024121,76122,51119,75121,41121,41470 300
18 avr. 2024123,00124,87121,60121,77121,77234 600
17 avr. 2024123,87125,10122,26122,62122,62292 800
16 avr. 2024123,11125,84121,34123,71123,71472 000
15 avr. 2024128,16128,16123,05123,96123,96421 900
12 avr. 2024129,57130,02126,35127,14127,14605 400
11 avr. 2024130,02132,19127,71131,41131,41573 100
10 avr. 2024132,73134,30130,90131,23131,23464 900
09 avr. 2024135,20138,24134,63136,09136,09329 300
08 avr. 2024135,28136,56134,43134,85134,85297 000
05 avr. 2024134,67136,38133,40135,30135,30290 700
04 avr. 2024138,18139,00134,58134,73134,73276 700
03 avr. 2024136,71138,57136,48136,92136,92217 900
02 avr. 2024136,12137,57134,55137,56137,56315 900
01 avr. 2024137,67138,10135,61137,41137,41355 900
28 mars 2024135,67140,80135,45137,48137,48501 800
27 mars 2024141,00141,89135,28136,54136,54525 900
26 mars 2024138,23139,66137,14138,05138,05295 200
25 mars 2024139,62140,10137,53137,70137,70317 100
22 mars 2024139,89140,55137,50139,34139,34233 700
21 mars 2024143,47146,21139,74139,89139,89528 900
20 mars 2024136,97142,06136,04141,79141,79470 100
19 mars 2024136,81138,65134,71136,52136,52375 800
18 mars 2024138,06139,41136,83138,52138,52393 400
15 mars 2024137,31138,25135,15135,57135,57537 800
14 mars 2024142,37143,50137,27138,36138,36382 200
13 mars 2024140,21145,79140,21142,65142,651 060 600
12 mars 2024139,13141,98137,83141,27141,27521 100
11 mars 2024138,15139,18137,07138,43138,43356 200
08 mars 2024142,26143,59137,05139,04139,04468 100
07 mars 2024140,00143,49139,88142,76142,76565 300
06 mars 2024138,02139,85136,69139,34139,34519 500
05 mars 2024137,92139,04133,85136,53136,53573 500
04 mars 2024140,58141,28138,87139,58139,58583 500
01 mars 2024140,00141,55138,63139,28139,28607 000
29 févr. 2024140,00140,30138,25140,18140,18552 300
28 févr. 2024139,21140,22138,16139,29139,29487 500
27 févr. 2024136,00140,58135,50140,32140,32728 700
26 févr. 2024133,72137,24133,18134,54134,54569 000
23 févr. 2024136,02138,00133,52134,22134,22429 700
22 févr. 2024139,50139,50134,28135,84135,84856 800
21 févr. 2024134,50141,25130,63132,77132,772 077 100
20 févr. 2024126,07128,92125,12125,32125,321 082 500
16 févr. 2024126,98127,93125,54127,26127,26573 500
15 févr. 2024130,31130,96127,02128,42128,42606 100
14 févr. 2024126,98129,62125,67129,60129,60453 300
13 févr. 2024124,05126,91122,50125,45125,45671 300
12 févr. 2024132,35132,99128,27129,33129,33796 800
09 févr. 2024132,41134,14131,21133,30133,30457 600
08 févr. 2024133,00133,86130,73130,94130,94629 300
07 févr. 2024130,10134,21130,01133,16133,16653 700
06 févr. 2024128,60129,28127,13129,21129,21618 600
05 févr. 2024126,62128,22125,23127,94127,94521 700
02 févr. 2024127,81128,25126,40127,75127,75524 000
01 févr. 2024127,90129,37125,91127,17127,17787 100
31 janv. 2024127,50129,69125,83126,88126,88879 400
30 janv. 2024128,87129,51127,06129,22129,22662 500
29 janv. 2024128,45129,38125,51128,92128,92626 500
26 janv. 2024126,90129,35125,52128,61128,61540 000
25 janv. 2024129,12129,94124,98126,89126,89602 500
24 janv. 2024131,03131,54126,71128,50128,50733 500
23 janv. 2024130,00130,73127,83129,03129,03716 500
22 janv. 2024128,42133,09128,42128,75128,75678 700
19 janv. 2024126,08127,27123,95127,15127,15424 700
18 janv. 2024126,65127,59122,38124,83124,83447 900
17 janv. 2024123,96125,44121,88125,13125,13609 100
16 janv. 2024123,63127,27123,63126,10126,10682 700
12 janv. 2024125,91127,65125,09125,33125,33557 800
11 janv. 2024122,06125,51121,59125,26125,26694 100
10 janv. 2024122,85123,05121,22122,18122,18439 000
09 janv. 2024119,20122,99119,20122,21122,21528 100
08 janv. 2024118,79121,83118,79120,46120,46377 200
05 janv. 2024116,90121,26116,75118,10118,10455 600
04 janv. 2024116,48118,07116,27116,90116,90355 800
03 janv. 2024114,18118,50114,18117,40117,40571 300
02 janv. 2024121,20121,40116,66118,00118,00930 100
29 déc. 2023125,00126,46122,93123,02123,02383 200
*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...