La bourse est fermée

Alto Ingredients, Inc. (ALTO)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,4250+0,0350 (+2,52 %)
À la clôture : 01:00PM EDT
1,4392 +0,01 (+1,00 %)
Échanges après Bourse : 04:00PM EDT
Durée:
04 juil. 2023 - 04 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juil. 20241,40001,47001,38001,43001,4300470 200
02 juil. 20241,44001,47001,37001,39001,3900421 400
01 juil. 20241,44001,46001,36001,43001,4300444 800
28 juin 20241,53001,55001,43001,45001,4500760 700
27 juin 20241,37001,50001,35001,50001,5000728 900
26 juin 20241,32001,36001,31001,34001,3400874 200
25 juin 20241,33001,35001,31001,32001,3200896 100
24 juin 20241,30001,34001,29001,33001,3300424 400
21 juin 20241,32001,32001,28001,28001,28001 689 600
20 juin 20241,33001,33001,28001,31001,3100321 800
18 juin 20241,30001,35001,29001,31001,3100202 300
17 juin 20241,33001,34001,31001,31001,3100278 200
14 juin 20241,36001,38001,32001,34001,3400216 700
13 juin 20241,39001,43001,35001,36001,3600278 100
12 juin 20241,51001,51001,36001,38001,3800598 600
11 juin 20241,44001,45001,43001,44001,4400114 500
10 juin 20241,44001,46001,40001,44001,4400195 600
07 juin 20241,44001,47001,41001,46001,4600425 500
06 juin 20241,45001,50001,44001,46001,4600261 000
05 juin 20241,50001,50001,44001,45001,4500255 000
04 juin 20241,49001,51001,46001,48001,4800275 700
03 juin 20241,53001,57001,49001,52001,5200377 400
31 mai 20241,47001,60001,47001,52001,5200473 300
30 mai 20241,49001,50001,47001,47001,4700187 800
29 mai 20241,49001,51001,47001,48001,4800337 500
28 mai 20241,54001,56001,47001,49001,49001 076 600
24 mai 20241,56001,58001,53001,57001,5700410 500
23 mai 20241,62001,62001,55001,57001,5700444 500
22 mai 20241,66001,66001,60001,62001,6200320 100
21 mai 20241,68001,68001,64001,67001,6700230 900
20 mai 20241,73001,74001,67001,67001,6700348 800
17 mai 20241,79001,79001,70001,74001,7400292 600
16 mai 20241,77001,77001,72001,77001,7700346 600
15 mai 20241,79001,80001,76001,78001,7800374 800
14 mai 20241,70001,81001,70001,77001,7700530 600
13 mai 20241,69001,72001,68001,70001,7000331 300
10 mai 20241,78001,80001,68001,69001,6900481 100
09 mai 20241,71001,80001,71001,79001,7900371 100
08 mai 20241,75001,79001,67001,72001,72001 035 000
07 mai 20241,91001,95001,75001,76001,7600850 200
06 mai 20241,89001,97001,88001,95001,9500657 300
03 mai 20241,91001,98001,88001,90001,9000336 900
02 mai 20241,89001,91001,81001,88001,8800882 900
01 mai 20241,90001,93001,86001,86001,8600723 400
30 avr. 20241,93001,95001,88001,89001,8900294 200
29 avr. 20241,94001,96001,90001,94001,9400288 700
26 avr. 20241,90001,98001,88001,94001,9400295 800
25 avr. 20241,94001,94001,87001,89001,8900367 500
24 avr. 20241,89001,97001,89001,96001,9600361 400
23 avr. 20241,90001,95001,90001,91001,9100201 000
22 avr. 20241,92001,93001,89001,90001,9000283 300
19 avr. 20241,92001,95001,89001,93001,9300326 200
18 avr. 20241,96002,01001,90001,91001,9100344 800
17 avr. 20241,97002,01001,93001,96001,9600400 500
16 avr. 20242,01002,04001,97001,98001,9800403 800
15 avr. 20242,09002,09001,98002,03002,0300589 900
12 avr. 20242,08002,08002,02002,07002,0700529 100
11 avr. 20242,06002,10002,02002,09002,0900346 200
10 avr. 20242,14002,14002,01002,06002,0600631 400
09 avr. 20242,19002,22002,13002,20002,2000440 900
08 avr. 20242,22002,25002,15002,19002,1900345 400
05 avr. 20242,21002,25002,16002,21002,2100434 500
04 avr. 20242,30002,40002,20002,23002,2300761 900
03 avr. 20242,22002,28002,18002,28002,2800335 400
02 avr. 20242,28002,30002,19002,20002,2000350 400
01 avr. 20242,20002,30002,15002,29002,2900678 400
28 mars 20242,01002,19002,00002,18002,1800975 000
27 mars 20241,95002,00001,92001,99001,9900540 500
26 mars 20241,91001,94001,87001,91001,9100516 000
25 mars 20241,96001,99001,91001,91001,9100217 600
22 mars 20241,97001,98001,91001,96001,9600486 700
21 mars 20241,97002,00001,92001,94001,9400448 000
20 mars 20241,91001,99001,90001,98001,9800387 100
19 mars 20241,91001,94001,86001,91001,9100427 700
18 mars 20241,95001,95001,89001,90001,9000606 000
15 mars 20241,98002,03001,95001,98001,9800880 000
14 mars 20241,97002,00001,89002,00002,0000687 200
13 mars 20242,00002,06001,93001,97001,9700943 700
12 mars 20242,00002,16001,80002,01002,01002 921 800
11 mars 20242,21002,28002,17002,22002,2200873 100
08 mars 20242,23002,28002,14002,17002,1700750 300
07 mars 20242,20002,23002,17002,20002,2000470 800
06 mars 20242,19002,24002,17002,20002,2000317 900
05 mars 20242,21002,28002,13002,16002,1600611 700
04 mars 20242,23002,25002,17002,21002,2100507 100
01 mars 20242,19002,24002,14002,22002,2200623 900
29 févr. 20242,18002,24002,12002,20002,2000446 100
28 févr. 20242,25002,26002,15002,16002,1600316 400
27 févr. 20242,22002,30002,19002,26002,2600613 700
26 févr. 20242,18002,20002,15002,19002,1900334 100
23 févr. 20242,21002,22002,12002,19002,1900644 900
22 févr. 20242,23002,25002,17002,21002,2100586 500
21 févr. 20242,13002,23002,11002,22002,2200469 300
20 févr. 20242,16002,28002,14002,17002,1700679 000
16 févr. 20242,19002,27002,16002,20002,2000935 600
15 févr. 20242,03002,22002,03002,20002,20001 054 600
14 févr. 20241,96002,05001,96002,04002,0400452 600
13 févr. 20241,99002,00001,90001,94001,9400597 300
12 févr. 20241,99002,05001,99002,02002,0200449 700
09 févr. 20241,85001,98001,84001,97001,9700582 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...