La bourse ferme dans 5 h 21 min

Nuvei Corporation (NVEI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
32,20+0,15 (+0,47 %)
À la clôture : 04:00PM EDT
32,16 -0,04 (-0,12 %)
Échanges après Bourse : 06:41PM EDT
Durée:
06 juin 2023 - 06 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
05 juin 202432,1432,2332,0732,2032,201 494 100
04 juin 202432,0332,1732,0232,0532,05759 400
03 juin 202432,2232,2432,0032,0932,09993 600
31 mai 202432,1532,2032,0232,2032,20527 200
30 mai 202432,1532,1732,0432,1532,15560 300
29 mai 202431,9232,1531,9232,1132,11859 500
28 mai 202431,9632,1531,9232,0532,051 155 700
24 mai 202432,1132,2232,0532,0732,07733 700
23 mai 202432,1832,2232,0932,1132,111 047 500
22 mai 202432,1732,2232,1232,2032,20990 800
21 mai 202432,2032,2432,1632,1732,171 428 600
20 mai 202432,2032,2532,1932,2232,22720 200
17 mai 202432,2332,3732,1732,2632,262 082 100
17 mai 20240.1 Dividende
16 mai 202432,2932,4032,0032,2232,127 887 700
15 mai 202432,2932,3332,2532,3032,201 003 100
14 mai 202432,2332,3032,2232,2532,151 198 500
13 mai 202432,2432,3032,1732,2232,121 198 400
10 mai 202432,2632,3032,1832,2332,131 447 200
09 mai 202432,4232,4532,2532,2632,161 027 500
08 mai 202432,3732,4932,2532,4832,38969 000
07 mai 202432,3832,4732,3432,3532,251 039 800
06 mai 202432,3232,5032,3032,4432,34818 900
03 mai 202432,3432,4032,2832,3432,24771 900
02 mai 202432,2532,3532,2432,3332,23895 600
01 mai 202432,1332,3132,0032,1932,092 089 000
30 avr. 202432,2432,2632,0632,1432,04919 000
29 avr. 202432,2932,3932,2032,3032,20574 400
26 avr. 202432,1532,3032,1532,2832,18577 900
25 avr. 202432,0832,2532,0432,2432,14754 500
24 avr. 202432,1032,2932,0432,1432,041 045 600
23 avr. 202432,1532,1632,0332,0831,98826 400
22 avr. 202432,0832,1432,0232,1032,00678 400
19 avr. 202432,0632,1431,9932,0731,97876 000
18 avr. 202432,1332,1332,0032,0631,96869 700
17 avr. 202432,1232,2331,9932,0631,962 043 500
16 avr. 202432,1132,3332,0532,0931,992 182 900
15 avr. 202432,2732,3332,1032,1532,052 218 400
12 avr. 202432,3232,4032,1632,2532,151 861 500
11 avr. 202432,3532,4832,2732,3532,251 247 900
10 avr. 202432,1532,4332,1332,3632,261 466 800
09 avr. 202432,2532,4032,2032,3532,251 168 400
08 avr. 202432,2032,3532,1232,2832,181 265 500
05 avr. 202432,0732,2132,0032,1732,072 261 300
04 avr. 202432,2632,3031,9332,0731,973 919 000
03 avr. 202432,2532,4232,2032,2132,115 457 000
02 avr. 202432,2832,3932,2432,2632,1610 119 300
01 avr. 202433,3033,7832,0132,4132,319 845 700
28 mars 202431,3131,6930,3431,6231,52859 200
27 mars 202430,8332,0030,6531,3131,211 571 100
26 mars 202428,8632,5828,6630,8530,753 484 900
25 mars 202429,0829,2328,4328,7928,70739 000
22 mars 202428,8029,3828,5129,1329,04989 700
21 mars 202428,9029,2128,1628,9028,811 254 600
20 mars 202428,4528,7227,6828,7028,611 190 900
19 mars 202428,3928,8427,7428,4328,341 347 100
18 mars 202427,2829,2926,6728,6828,594 906 000
18 mars 20240.1 Dividende
15 mars 202422,2922,5621,7121,7621,59650 100
14 mars 202423,0023,0822,1722,4322,26494 900
13 mars 202422,8323,6722,8323,0022,82369 200
12 mars 202423,3623,5222,7123,0122,83508 700
11 mars 202423,4623,5523,1923,2123,03296 900
08 mars 202424,3724,5623,2923,3023,12850 600
07 mars 202423,0024,0922,9123,7823,60957 400
06 mars 202423,5025,9722,3122,7922,611 715 200
05 mars 202425,7525,8724,9925,2725,08646 800
04 mars 202426,5026,7525,5425,6825,48532 200
01 mars 202426,5226,8926,2826,4426,24351 400
29 févr. 202426,4026,5326,0026,4426,24245 600
28 févr. 202425,4126,6125,1826,0725,87418 200
27 févr. 202424,6525,8224,5325,6925,49321 100
26 févr. 202425,4625,6624,5224,6924,50328 500
23 févr. 202424,2825,7323,9525,4625,26560 600
22 févr. 202423,7724,1523,7423,9523,77258 200
21 févr. 202424,2524,2522,9323,3523,17334 100
20 févr. 202424,8825,1024,1124,2624,07324 200
16 févr. 202426,2626,9924,8325,0124,82864 100
15 févr. 202426,1326,7825,9426,6526,45197 800
14 févr. 202425,8126,2525,4425,9725,77133 300
13 févr. 202425,4325,7624,4225,3625,17409 500
12 févr. 202426,6427,3526,0626,6126,41239 600
09 févr. 202426,4626,8826,0026,8126,60304 500
08 févr. 202425,8326,5325,2426,0225,82597 600
07 févr. 202425,1026,1224,8525,9925,79581 500
06 févr. 202424,7425,2124,6024,9124,72163 300
05 févr. 202423,7224,8323,5424,7224,53431 200
02 févr. 202424,3924,4623,8424,0423,86524 100
01 févr. 202424,4425,0023,9724,7024,51313 500
31 janv. 202424,6525,3124,2424,2924,10344 700
30 janv. 202425,3925,4424,3624,7624,57478 600
29 janv. 202424,6425,4924,3525,4725,27230 400
26 janv. 202424,8025,3724,6024,7124,52332 100
25 janv. 202424,5024,7223,7324,5024,31293 500
24 janv. 202424,9825,4524,3924,5024,31524 200
23 janv. 202423,0324,7223,0024,4424,25562 800
22 janv. 202423,1323,4922,6222,9122,73344 100
19 janv. 202422,5923,1921,9322,7822,60268 500
18 janv. 202423,0623,1922,2022,3722,20148 400
17 janv. 202423,0123,0121,7022,6422,47461 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...