La bourse ferme dans 2 h 1 min

ABVC BioPharma, Inc. (ABVC)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,7945+0,0245 (+3,18 %)
À la clôture : 04:00PM EDT
0,7845 -0,01 (-1,26 %)
Avant Bourse : 09:00AM EDT
Durée:
05 juin 2023 - 05 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
04 juin 20240,77000,80600,77000,79500,795085 200
03 juin 20240,76700,78300,75000,77000,7700206 400
31 mai 20240,85000,85000,78200,79400,7940218 100
30 mai 20240,88000,89800,85000,85800,8580114 200
29 mai 20240,92400,94000,87000,88000,8800168 000
28 mai 20240,98000,98000,91400,92500,9250113 200
24 mai 20241,00001,02000,90200,93500,9350501 700
23 mai 20241,06001,09001,00501,02901,0290327 500
22 mai 20241,08001,09001,06001,07001,0700159 000
21 mai 20241,08001,10001,06501,08001,0800100 300
20 mai 20241,08001,08001,06001,08001,080077 800
17 mai 20241,07001,09001,06001,07001,0700118 500
16 mai 20241,10001,10001,05001,06001,0600155 400
15 mai 20241,06001,12001,06001,08001,0800331 000
14 mai 20241,07001,09001,05001,08001,0800249 800
13 mai 20241,06001,14001,06001,07001,0700192 400
10 mai 20241,08001,09001,05001,06001,0600207 700
09 mai 20241,11001,24001,06001,10001,10001 343 200
08 mai 20241,09001,13001,04001,11001,1100558 600
07 mai 20241,07001,08001,03001,06001,0600264 100
06 mai 20241,09001,09001,03101,08001,0800736 900
03 mai 20241,15001,15001,07001,08001,0800415 900
02 mai 20241,12001,16901,10001,15001,1500317 700
01 mai 20241,19001,23001,05001,13001,1300987 700
30 avr. 20241,34001,41001,25001,25001,2500759 400
29 avr. 20241,39001,45001,30001,40001,40001 768 500
26 avr. 20241,49001,57001,40001,42001,42002 056 000
25 avr. 20241,45001,73001,36001,59001,59005 357 800
24 avr. 20241,46001,50001,28001,48001,48006 738 000
23 avr. 20241,01001,37001,00001,35001,35008 641 600
22 avr. 20240,99001,04000,94101,04001,0400311 500
19 avr. 20241,04001,04000,96500,99000,9900162 800
18 avr. 20241,08001,08000,94001,05001,0500460 300
17 avr. 20241,15001,19001,00001,02001,02001 777 100
16 avr. 20241,06001,13001,05001,12001,1200114 000
15 avr. 20241,10001,10501,05001,09001,0900218 100
12 avr. 20241,15001,15001,08001,09001,0900221 500
11 avr. 20241,10001,17001,10001,15001,1500266 600
10 avr. 20241,29001,31001,05001,14001,14003 781 800
09 avr. 20241,24001,28001,17001,18001,1800249 000
08 avr. 20241,30001,30501,25001,25001,2500157 200
05 avr. 20241,27001,30001,25001,27001,270069 400
04 avr. 20241,26001,31001,25001,28001,2800116 700
03 avr. 20241,29001,30001,24001,29001,2900127 600
02 avr. 20241,35001,35001,25001,29001,2900204 800
01 avr. 20241,28001,41001,28001,37001,3700645 800
28 mars 20241,17001,31001,16001,31001,3100678 600
27 mars 20241,33001,33001,18001,20001,20001 442 900
26 mars 20241,40501,45001,15001,28001,280027 519 700
25 mars 20241,05001,06001,03001,05001,0500106 400
22 mars 20241,07001,08001,06001,07001,070062 500
21 mars 20241,07401,11001,05501,06001,060083 700
20 mars 20241,12001,13001,06001,07101,0710191 200
19 mars 20241,15001,17001,10001,12001,1200108 600
18 mars 20241,17001,18001,14001,16001,160064 100
15 mars 20241,21001,22001,17001,17001,1700128 000
14 mars 20241,24001,24501,20001,20001,200065 000
13 mars 20241,24001,25001,21001,23001,230076 900
12 mars 20241,21001,28701,21001,26001,260059 900
11 mars 20241,25001,26001,22001,22001,220072 400
08 mars 20241,24901,29001,24001,25001,250055 800
07 mars 20241,26001,26001,21001,25001,250039 500
06 mars 20241,20001,25001,19601,24001,240085 400
05 mars 20241,25001,25001,20001,21001,210062 400
04 mars 20241,21001,26901,19001,24001,2400151 100
01 mars 20241,22001,22001,15001,18001,1800136 100
29 févr. 20241,20001,23001,18001,21001,210093 500
28 févr. 20241,24001,24001,21001,21501,215099 000
27 févr. 20241,25001,25001,22001,23001,230060 500
26 févr. 20241,19001,25001,18001,24001,240081 400
23 févr. 20241,21001,25001,15001,20001,200078 400
22 févr. 20241,27001,27001,17001,21001,210050 100
21 févr. 20241,20001,21001,15001,19001,1900178 900
20 févr. 20241,24001,28001,19001,20001,2000170 400
16 févr. 20241,27001,28801,25001,27001,2700176 200
15 févr. 20241,28001,32001,23001,28001,2800296 800
14 févr. 20241,32001,33001,25001,26001,2600169 600
13 févr. 20241,30001,34001,30001,32001,320080 800
12 févr. 20241,31001,35001,26001,34001,3400463 400
09 févr. 20241,31001,32001,26001,32001,320095 700
08 févr. 20241,39001,44001,27501,30001,3000311 700
07 févr. 20241,41001,41001,36001,40001,4000103 400
06 févr. 20241,42001,44601,35001,39001,3900111 200
05 févr. 20241,46001,49601,40001,40001,4000204 700
02 févr. 20241,46001,51501,45001,50001,5000195 200
01 févr. 20241,49001,53001,41001,51001,5100510 900
31 janv. 20241,45001,54001,42001,52001,5200696 200
30 janv. 20241,36001,48001,34001,45001,4500525 900
29 janv. 20241,30001,40001,24001,39001,3900360 200
26 janv. 20241,26001,30001,26001,30001,3000194 600
25 janv. 20241,26001,29501,22001,26001,2600415 000
24 janv. 20241,29001,30001,20001,25001,2500404 700
23 janv. 20241,25001,32001,22801,32001,3200222 700
22 janv. 20241,23001,27001,21001,25001,2500240 700
19 janv. 20241,23001,26001,20001,25001,2500239 500
18 janv. 20241,26001,29001,21001,23001,2300223 200
17 janv. 20241,27001,32001,27001,29001,2900308 100
16 janv. 20241,36001,40001,28001,31001,3100512 600
12 janv. 20241,46001,52001,40001,43001,4300429 000
11 janv. 20241,51001,55001,42001,47001,4700530 200
*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...