Accueil
Bourse
Actions New-York

Historique action VMware

Cotation du 27/10/2021 à 22h15 VMware -2,71% 153,790$
  • VMW - US9285634021
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse VMware

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
27/10/2021 153,790 -2,71% 2 138 796 158,180 158,320 152,710
26/10/2021 158,080 -3,17% 1 250 016 164,790 164,790 158,000
25/10/2021 163,250 -2,28% 1 486 894 166,410 166,620 163,156
22/10/2021 167,060 +1,43% 1 799 624 164,600 167,830 164,600
21/10/2021 164,700 +0,89% 1 827 612 163,480 164,770 161,450
20/10/2021 163,240 +0,88% 1 817 354 161,810 164,460 161,570
19/10/2021 161,810 +2,81% 1 713 218 158,160 162,555 158,050
18/10/2021 157,380 +0,63% 1 253 751 155,770 159,170 155,130
15/10/2021 156,390 +2,65% 867 020 152,620 156,740 152,230
14/10/2021 152,360 +2,35% 765 530 149,590 152,930 149,370
13/10/2021 148,860 +1,57% 943 834 146,890 149,170 146,600
12/10/2021 146,560 -0,70% 828 222 147,590 149,180 146,200
11/10/2021 147,590 -0,16% 746 392 147,090 150,310 147,010
08/10/2021 147,830 -3,81% 1 807 827 153,660 154,195 147,210
07/10/2021 153,680 +1,51% 978 799 152,000 154,820 150,350
06/10/2021 151,400 +0,85% 1 012 040 148,100 151,740 147,120
05/10/2021 150,120 +1,08% 1 024 431 149,070 151,573 148,210
04/10/2021 148,520 -2,23% 1 078 805 151,150 152,650 147,440
01/10/2021 151,910 +2,16% 679 236 150,590 152,520 149,114
30/09/2021 148,700 -1,21% 965 707 150,100 151,360 146,570