Marchés français ouverture 4 h 45 min

Globalstar, Inc. (GSAT)

NYSE American - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,29000,0000 (0,00 %)
À la clôture : 04:00PM EDT
1,3099 +0,02 (+1,54 %)
Échanges après Bourse : 07:52PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20241,30001,33001,28001,29001,29002 549 800
30 avr. 20241,28001,31001,27001,29001,29001 928 800
29 avr. 20241,30001,34001,29001,30001,30002 321 500
26 avr. 20241,29001,31001,28001,29001,29001 536 500
25 avr. 20241,28001,31001,27001,30001,30002 665 700
24 avr. 20241,28001,31001,27001,28001,28002 002 600
23 avr. 20241,25001,31001,25001,30001,30002 128 600
22 avr. 20241,26001,29001,24001,26001,26002 069 400
19 avr. 20241,25001,29001,22001,27001,27003 460 800
18 avr. 20241,29001,31001,24001,25001,25002 553 100
17 avr. 20241,29001,31001,28001,29001,29002 266 400
16 avr. 20241,30001,33001,29001,29001,29002 957 700
15 avr. 20241,32001,34001,30001,30001,30004 306 900
12 avr. 20241,32001,34001,30001,33001,33003 557 900
11 avr. 20241,31001,35001,30001,32001,32001 762 200
10 avr. 20241,34001,35001,29001,31001,31004 959 900
09 avr. 20241,33001,37001,32001,35001,35002 471 600
08 avr. 20241,34001,35001,32001,32001,32001 964 800
05 avr. 20241,33001,37001,31001,34001,34003 744 500
04 avr. 20241,34001,38001,31001,33001,33002 831 900
03 avr. 20241,35001,37001,32001,34001,34003 181 400
02 avr. 20241,35001,37001,32001,36001,36002 255 400
01 avr. 20241,45001,45001,35001,35001,35004 374 600
28 mars 20241,37001,48001,36001,47001,47004 933 900
27 mars 20241,37001,39001,36001,37001,37002 272 600
26 mars 20241,43001,43001,35001,35001,35002 989 800
25 mars 20241,39001,45001,38001,38001,38003 318 700
22 mars 20241,40001,41001,38001,39001,39002 248 500
21 mars 20241,44001,45001,39001,40001,40003 705 900
20 mars 20241,35001,48001,32001,46001,46008 972 200
19 mars 20241,38001,41001,35001,35001,35002 916 200
18 mars 20241,47001,48001,38001,39001,39004 155 600
15 mars 20241,39001,48001,39001,47001,47006 638 600
14 mars 20241,49001,49001,39001,41001,41004 352 300
13 mars 20241,49001,49001,43001,43001,43004 318 300
12 mars 20241,42001,48001,40001,46001,46005 516 700
11 mars 20241,32001,45001,32001,43001,43006 282 800
08 mars 20241,32001,39001,30001,32001,32005 298 800
07 mars 20241,29001,35001,27001,30001,30004 990 500
06 mars 20241,35001,35001,25001,27001,27006 009 800
05 mars 20241,37001,42001,33001,33001,33003 544 500
04 mars 20241,45001,46001,37001,39001,39005 455 300
01 mars 20241,55001,56001,45001,48001,48005 647 500
29 févr. 20241,50001,56001,48001,56001,56006 051 300
28 févr. 20241,60001,62001,44001,45001,450014 936 200
27 févr. 20241,69001,76001,69001,74001,74005 019 400
26 févr. 20241,64001,70001,64001,66001,66002 629 000
23 févr. 20241,63001,67001,59001,65001,65003 455 500
22 févr. 20241,62001,67001,61001,61001,61002 848 000
21 févr. 20241,72001,73001,62001,62001,62002 933 000
20 févr. 20241,67001,78001,67001,72001,72004 497 500
16 févr. 20241,70001,71001,65001,69001,69002 650 800
15 févr. 20241,70001,72001,65001,69001,69003 627 000
14 févr. 20241,63001,72001,61001,71001,71005 638 400
13 févr. 20241,65001,67001,59001,60001,60004 062 200
12 févr. 20241,70001,75001,70001,71001,71002 691 400
09 févr. 20241,65001,72001,65001,71001,71003 891 000
08 févr. 20241,57001,67001,55001,65001,65003 321 700
07 févr. 20241,64001,65001,57001,57001,57003 310 000
06 févr. 20241,58001,64001,58001,64001,64002 818 300
05 févr. 20241,59001,63001,57001,58001,58003 160 300
02 févr. 20241,66001,69001,59001,60001,60003 661 800
01 févr. 20241,60001,70001,60001,68001,68004 918 000
31 janv. 20241,61001,65001,59001,59001,59003 499 600
30 janv. 20241,70001,71001,61001,64001,64002 271 700
29 janv. 20241,61001,68001,61001,67001,67002 818 600
26 janv. 20241,64001,67001,61001,61001,61001 721 300
25 janv. 20241,65001,66001,61001,64001,64002 717 600
24 janv. 20241,70001,72001,60001,63001,63005 040 100
23 janv. 20241,71001,73001,66001,68001,68004 179 300
22 janv. 20241,68001,76001,66001,73001,73005 368 300
19 janv. 20241,79001,79001,65001,68001,68005 438 500
18 janv. 20241,80001,84001,73001,77001,77004 689 300
17 janv. 20241,80001,84001,78001,81001,81003 129 800
16 janv. 20241,88001,89001,82001,84001,84004 408 300
12 janv. 20241,87001,94001,87001,89001,89003 686 000
11 janv. 20241,97001,99001,86001,88001,88005 224 200
10 janv. 20241,98002,00001,93001,98001,98003 948 200
09 janv. 20242,10002,13001,95001,98001,98008 200 500
08 janv. 20242,06002,12002,04002,09002,09009 485 700
05 janv. 20241,90002,05001,89002,03002,030010 754 400
04 janv. 20241,85001,92001,82001,91001,91004 689 200
03 janv. 20241,87001,91001,84001,86001,86004 761 100
02 janv. 20241,95001,95001,83001,87001,87005 553 700
29 déc. 20231,89001,95001,88001,94001,94006 767 400
28 déc. 20231,95001,95001,86001,89001,89005 225 500
27 déc. 20231,96001,97001,89001,95001,95004 663 100
26 déc. 20231,90001,98001,90001,96001,96009 698 800
22 déc. 20231,90001,94001,86001,93001,93005 107 300
21 déc. 20231,79001,89001,79001,88001,880010 318 000
20 déc. 20231,69001,79001,67001,71001,71007 751 900
19 déc. 20231,65001,70001,63001,69001,69005 021 400
18 déc. 20231,64001,70001,63001,66001,66005 265 300
15 déc. 20231,60001,68001,58001,67001,670012 841 000
14 déc. 20231,55001,59001,52001,59001,59006 352 000
13 déc. 20231,44001,54001,43001,54001,54006 025 800
12 déc. 20231,43001,46001,41001,45001,45003 650 300
11 déc. 20231,47001,55001,42001,42001,42009 059 600
08 déc. 20231,46001,48001,45001,47001,47003 654 500
07 déc. 20231,46001,47001,42001,47001,47003 259 700
*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...