La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 536,12 -33,43 (-0,06 %)
ABVC BioPharma, Inc. (ABVC)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 10 mai 2024 | 1,0800 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 205 700 |
| 09 mai 2024 | 1,1100 | 1,2400 | 1,0600 | 1,1000 | 1,1000 | 1 343 200 |
| 08 mai 2024 | 1,0900 | 1,1300 | 1,0400 | 1,1100 | 1,1100 | 558 600 |
| 07 mai 2024 | 1,0700 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 264 100 |
| 06 mai 2024 | 1,0900 | 1,0900 | 1,0310 | 1,0800 | 1,0800 | 736 900 |
| 03 mai 2024 | 1,1500 | 1,1500 | 1,0700 | 1,0800 | 1,0800 | 415 900 |
| 02 mai 2024 | 1,1200 | 1,1690 | 1,1000 | 1,1500 | 1,1500 | 317 700 |
| 01 mai 2024 | 1,1900 | 1,2300 | 1,0500 | 1,1300 | 1,1300 | 987 700 |
| 30 avr. 2024 | 1,3400 | 1,4100 | 1,2500 | 1,2500 | 1,2500 | 759 400 |
| 29 avr. 2024 | 1,3900 | 1,4500 | 1,3000 | 1,4000 | 1,4000 | 1 768 500 |
| 26 avr. 2024 | 1,4900 | 1,5700 | 1,4000 | 1,4200 | 1,4200 | 2 056 000 |
| 25 avr. 2024 | 1,4500 | 1,7300 | 1,3600 | 1,5900 | 1,5900 | 5 357 800 |
| 24 avr. 2024 | 1,4600 | 1,5000 | 1,2800 | 1,4800 | 1,4800 | 6 738 000 |
| 23 avr. 2024 | 1,0100 | 1,3700 | 1,0000 | 1,3500 | 1,3500 | 8 641 600 |
| 22 avr. 2024 | 0,9900 | 1,0400 | 0,9410 | 1,0400 | 1,0400 | 311 500 |
| 19 avr. 2024 | 1,0400 | 1,0400 | 0,9650 | 0,9900 | 0,9900 | 162 800 |
| 18 avr. 2024 | 1,0800 | 1,0800 | 0,9400 | 1,0500 | 1,0500 | 460 300 |
| 17 avr. 2024 | 1,1500 | 1,1900 | 1,0000 | 1,0200 | 1,0200 | 1 777 100 |
| 16 avr. 2024 | 1,0600 | 1,1300 | 1,0500 | 1,1200 | 1,1200 | 114 000 |
| 15 avr. 2024 | 1,1000 | 1,1050 | 1,0500 | 1,0900 | 1,0900 | 218 100 |
| 12 avr. 2024 | 1,1500 | 1,1500 | 1,0800 | 1,0900 | 1,0900 | 221 500 |
| 11 avr. 2024 | 1,1000 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 266 600 |
| 10 avr. 2024 | 1,2900 | 1,3100 | 1,0500 | 1,1400 | 1,1400 | 3 781 800 |
| 09 avr. 2024 | 1,2400 | 1,2800 | 1,1700 | 1,1800 | 1,1800 | 249 000 |
| 08 avr. 2024 | 1,3000 | 1,3050 | 1,2500 | 1,2500 | 1,2500 | 157 200 |
| 05 avr. 2024 | 1,2700 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 69 400 |
| 04 avr. 2024 | 1,2600 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 116 700 |
| 03 avr. 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2900 | 1,2900 | 127 600 |
| 02 avr. 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 204 800 |
| 01 avr. 2024 | 1,2800 | 1,4100 | 1,2800 | 1,3700 | 1,3700 | 645 800 |
| 28 mars 2024 | 1,1700 | 1,3100 | 1,1600 | 1,3100 | 1,3100 | 678 600 |
| 27 mars 2024 | 1,3300 | 1,3300 | 1,1800 | 1,2000 | 1,2000 | 1 442 900 |
| 26 mars 2024 | 1,4050 | 1,4500 | 1,1500 | 1,2800 | 1,2800 | 27 519 700 |
| 25 mars 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 106 400 |
| 22 mars 2024 | 1,0700 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 62 500 |
| 21 mars 2024 | 1,0740 | 1,1100 | 1,0550 | 1,0600 | 1,0600 | 83 700 |
| 20 mars 2024 | 1,1200 | 1,1300 | 1,0600 | 1,0710 | 1,0710 | 191 200 |
| 19 mars 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 108 600 |
| 18 mars 2024 | 1,1700 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 64 100 |
| 15 mars 2024 | 1,2100 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 128 000 |
| 14 mars 2024 | 1,2400 | 1,2450 | 1,2000 | 1,2000 | 1,2000 | 65 000 |
| 13 mars 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 76 900 |
| 12 mars 2024 | 1,2100 | 1,2870 | 1,2100 | 1,2600 | 1,2600 | 59 900 |
| 11 mars 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 72 400 |
| 08 mars 2024 | 1,2490 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 55 800 |
| 07 mars 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 39 500 |
| 06 mars 2024 | 1,2000 | 1,2500 | 1,1960 | 1,2400 | 1,2400 | 85 400 |
| 05 mars 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 62 400 |
| 04 mars 2024 | 1,2100 | 1,2690 | 1,1900 | 1,2400 | 1,2400 | 151 100 |
| 01 mars 2024 | 1,2200 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 136 100 |
| 29 févr. 2024 | 1,2000 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 93 500 |
| 28 févr. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2150 | 1,2150 | 99 000 |
| 27 févr. 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 60 500 |
| 26 févr. 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2400 | 1,2400 | 81 400 |
| 23 févr. 2024 | 1,2100 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 78 400 |
| 22 févr. 2024 | 1,2700 | 1,2700 | 1,1700 | 1,2100 | 1,2100 | 50 100 |
| 21 févr. 2024 | 1,2000 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 178 900 |
| 20 févr. 2024 | 1,2400 | 1,2800 | 1,1900 | 1,2000 | 1,2000 | 170 400 |
| 16 févr. 2024 | 1,2700 | 1,2880 | 1,2500 | 1,2700 | 1,2700 | 176 200 |
| 15 févr. 2024 | 1,2800 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 296 800 |
| 14 févr. 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 169 600 |
| 13 févr. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 80 800 |
| 12 févr. 2024 | 1,3100 | 1,3500 | 1,2600 | 1,3400 | 1,3400 | 463 400 |
| 09 févr. 2024 | 1,3100 | 1,3200 | 1,2600 | 1,3200 | 1,3200 | 95 700 |
| 08 févr. 2024 | 1,3900 | 1,4400 | 1,2750 | 1,3000 | 1,3000 | 311 700 |
| 07 févr. 2024 | 1,4100 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 103 400 |
| 06 févr. 2024 | 1,4200 | 1,4460 | 1,3500 | 1,3900 | 1,3900 | 111 200 |
| 05 févr. 2024 | 1,4600 | 1,4960 | 1,4000 | 1,4000 | 1,4000 | 204 700 |
| 02 févr. 2024 | 1,4600 | 1,5150 | 1,4500 | 1,5000 | 1,5000 | 195 200 |
| 01 févr. 2024 | 1,4900 | 1,5300 | 1,4100 | 1,5100 | 1,5100 | 510 900 |
| 31 janv. 2024 | 1,4500 | 1,5400 | 1,4200 | 1,5200 | 1,5200 | 696 200 |
| 30 janv. 2024 | 1,3600 | 1,4800 | 1,3400 | 1,4500 | 1,4500 | 525 900 |
| 29 janv. 2024 | 1,3000 | 1,4000 | 1,2400 | 1,3900 | 1,3900 | 360 200 |
| 26 janv. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 194 600 |
| 25 janv. 2024 | 1,2600 | 1,2950 | 1,2200 | 1,2600 | 1,2600 | 415 000 |
| 24 janv. 2024 | 1,2900 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 404 700 |
| 23 janv. 2024 | 1,2500 | 1,3200 | 1,2280 | 1,3200 | 1,3200 | 222 700 |
| 22 janv. 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 240 700 |
| 19 janv. 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2500 | 1,2500 | 239 500 |
| 18 janv. 2024 | 1,2600 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 223 200 |
| 17 janv. 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 308 100 |
| 16 janv. 2024 | 1,3600 | 1,4000 | 1,2800 | 1,3100 | 1,3100 | 512 600 |
| 12 janv. 2024 | 1,4600 | 1,5200 | 1,4000 | 1,4300 | 1,4300 | 429 000 |
| 11 janv. 2024 | 1,5100 | 1,5500 | 1,4200 | 1,4700 | 1,4700 | 530 200 |
| 10 janv. 2024 | 1,5700 | 1,5800 | 1,5100 | 1,5600 | 1,5600 | 536 700 |
| 09 janv. 2024 | 1,4200 | 1,5900 | 1,4200 | 1,5800 | 1,5800 | 869 900 |
| 08 janv. 2024 | 1,3700 | 1,5350 | 1,3700 | 1,5000 | 1,5000 | 1 425 000 |
| 05 janv. 2024 | 1,3800 | 1,5200 | 1,3500 | 1,3700 | 1,3700 | 1 475 600 |
| 04 janv. 2024 | 1,8500 | 1,8500 | 1,4100 | 1,4100 | 1,4100 | 5 576 300 |
| 03 janv. 2024 | 2,1700 | 2,4500 | 1,7500 | 1,9300 | 1,9300 | 89 146 300 |
| 02 janv. 2024 | 1,1700 | 1,2200 | 1,1650 | 1,2000 | 1,2000 | 89 500 |
| 29 déc. 2023 | 1,2400 | 1,2500 | 1,1500 | 1,1600 | 1,1600 | 221 800 |
| 28 déc. 2023 | 1,1900 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 158 200 |
| 27 déc. 2023 | 1,2400 | 1,2500 | 1,1600 | 1,2000 | 1,2000 | 152 600 |
| 26 déc. 2023 | 1,1500 | 1,2300 | 1,1400 | 1,2100 | 1,2100 | 233 800 |
| 22 déc. 2023 | 1,0900 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 64 100 |
| 21 déc. 2023 | 1,1100 | 1,1500 | 1,0800 | 1,1000 | 1,1000 | 98 600 |
| 20 déc. 2023 | 1,1900 | 1,1900 | 1,0900 | 1,1100 | 1,1100 | 144 900 |
| 19 déc. 2023 | 1,2000 | 1,2300 | 1,1610 | 1,1900 | 1,1900 | 129 500 |
| 18 déc. 2023 | 1,3100 | 1,3300 | 1,1500 | 1,1800 | 1,1800 | 180 800 |
| *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...
