Marchés français ouverture 8 h 46 min

The Oncology Institute, Inc. (TOI)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,4504-0,0143 (-3,08 %)
À la clôture : 04:00PM EDT
0,4506 +0,00 (+0,04 %)
Échanges après Bourse : 05:05PM EDT
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 20240,48700,48990,43400,45040,4504104 343
03 juin 20240,48000,49000,43800,46500,4650223 300
31 mai 20240,49200,52000,47100,49400,4940109 700
30 mai 20240,47000,50000,45500,47100,4710102 100
29 mai 20240,46500,55000,43300,46100,4610420 400
28 mai 20240,51000,51000,45800,47900,4790764 500
24 mai 20240,50700,55000,45000,52500,5250673 700
23 mai 20240,55200,57600,50000,55000,5500693 900
22 mai 20240,58000,62900,56500,57000,5700111 000
21 mai 20240,60000,67300,58000,59600,5960188 100
20 mai 20240,62000,63900,60000,61000,6100262 000
17 mai 20240,68600,69700,62000,63900,6390328 600
16 mai 20240,70500,72500,64000,67300,6730212 900
15 mai 20240,88600,88600,64500,68400,6840852 100
14 mai 20240,86000,91000,83000,90000,9000147 500
13 mai 20240,90600,90900,81700,86900,8690224 400
10 mai 20240,97001,00000,88000,93000,9300101 100
09 mai 20240,92000,98000,92000,95100,9510101 100
08 mai 20240,89001,00000,86000,91900,9190237 000
07 mai 20240,94801,00000,86100,88400,8840233 200
06 mai 20241,07001,09000,83300,94100,9410336 700
03 mai 20241,25001,25001,03001,07001,0700323 200
02 mai 20241,17001,25001,09001,16001,160071 300
01 mai 20241,07001,23001,07001,12001,120031 500
30 avr. 20241,11001,11901,04001,06001,060071 800
29 avr. 20241,18001,21001,07001,09001,0900145 700
26 avr. 20241,22001,26001,13001,15001,150079 200
25 avr. 20241,20001,29001,17001,18001,180058 400
24 avr. 20241,18001,24001,16001,20001,200036 300
23 avr. 20241,13001,22001,13001,18001,180061 400
22 avr. 20241,18001,23001,12001,13001,1300111 700
19 avr. 20241,19001,23401,17001,19001,190038 400
18 avr. 20241,21001,28001,18001,23001,230037 800
17 avr. 20241,17001,26001,14001,17001,170062 800
16 avr. 20241,18001,22001,14001,16001,160060 100
15 avr. 20241,26001,32001,15501,19001,1900158 000
12 avr. 20241,41001,41001,25001,28001,2800123 800
11 avr. 20241,44001,47501,36001,38001,380085 600
10 avr. 20241,56001,56001,40001,41001,4100159 200
09 avr. 20241,61001,63001,49001,54001,540075 400
08 avr. 20241,52001,60001,45001,59001,590078 300
05 avr. 20241,47001,52001,46501,50001,500077 100
04 avr. 20241,52001,55001,48001,50001,500095 700
03 avr. 20241,51501,59001,47001,49001,4900139 000
02 avr. 20241,56001,60001,44001,54001,540079 800
01 avr. 20241,58001,61001,51001,56001,560091 000
28 mars 20241,78001,78001,51001,58001,5800289 500
27 mars 20241,72001,89001,72001,84001,8400218 500
26 mars 20241,64001,83001,64001,69001,6900155 100
25 mars 20241,39001,66001,36001,56001,5600250 000
22 mars 20241,38001,45001,33001,37001,3700205 200
21 mars 20241,42001,48001,33001,36001,3600147 000
20 mars 20241,48001,48001,30001,40501,4050218 600
19 mars 20241,62001,69001,48001,48001,4800171 700
18 mars 20241,71001,79001,62001,62001,6200100 400
15 mars 20241,89001,94001,64001,68001,6800175 000
14 mars 20241,77001,93001,64001,88001,8800147 900
13 mars 20241,76001,86001,63001,78001,7800123 100
12 mars 20241,64001,83001,61001,77001,7700176 900
11 mars 20241,70001,71901,65001,65001,650042 200
08 mars 20241,74001,75001,62001,68001,680090 000
07 mars 20241,59001,82001,59001,71001,7100117 600
06 mars 20241,70001,70001,55001,63001,6300169 900
05 mars 20241,69001,79001,65001,65001,6500126 700
04 mars 20241,71001,81501,58001,68001,6800125 000
01 mars 20241,89002,10001,61001,71001,7100330 900
29 févr. 20241,82001,94001,82001,88001,880055 400
28 févr. 20241,98001,98001,85001,85001,850055 300
27 févr. 20241,95001,98001,80001,91001,9100101 300
26 févr. 20241,82001,93001,82001,89001,890060 900
23 févr. 20241,88001,93301,80001,84001,840028 700
22 févr. 20241,84001,93001,79001,88001,8800125 500
21 févr. 20241,88001,93001,80001,84001,840061 000
20 févr. 20241,96001,99501,85001,89001,890047 400
16 févr. 20241,83001,98001,75001,95001,950068 300
15 févr. 20241,86001,88001,76001,79001,790098 000
14 févr. 20241,96002,05001,80001,90001,9000122 500
13 févr. 20241,94002,03001,83001,97001,9700227 200
12 févr. 20242,08002,08001,96001,99001,990046 400
09 févr. 20241,94002,09001,94002,07002,070067 500
08 févr. 20241,94002,02001,88701,97001,970080 700
07 févr. 20242,16002,18001,88001,94501,9450134 100
06 févr. 20242,16002,18002,11002,16002,160031 500
05 févr. 20242,12002,19002,05002,16002,160079 100
02 févr. 20242,15002,20002,08002,14002,140083 400
01 févr. 20242,11002,19002,10002,12002,1200111 300
31 janv. 20242,16002,17002,04502,05002,050049 000
30 janv. 20242,19002,22502,09002,17002,170044 200
29 janv. 20242,13002,21002,10002,17002,170081 400
26 janv. 20242,09002,20002,09002,13002,130074 400
25 janv. 20242,18002,26002,00002,08002,0800122 100
24 janv. 20242,17002,45002,14002,17002,1700258 400
23 janv. 20242,11002,17002,08002,11002,110056 000
22 janv. 20242,08002,20002,08002,09002,0900109 800
19 janv. 20242,12002,20002,09002,14002,140078 600
18 janv. 20241,89002,15001,89002,14002,1400122 600
17 janv. 20241,92002,01001,88001,91001,910068 000
16 janv. 20242,09002,16001,97002,04002,0400163 300
12 janv. 20242,21002,25002,04502,07002,0700113 600
11 janv. 20242,01002,24002,00002,20002,2000155 600
*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...