La bourse est fermée

Angi Inc. (ANGI)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,1700+0,1100 (+5,34 %)
À la clôture : 04:00PM EDT
2,1900 +0,02 (+0,92 %)
Échanges après Bourse : 06:51PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242,08002,21002,06002,17002,17001 212 800
25 avr. 20242,03002,08001,99002,06002,0600560 600
24 avr. 20242,09002,12002,04002,06002,0600589 400
23 avr. 20242,00002,13001,99002,09002,0900971 800
22 avr. 20242,01002,09002,01002,04002,0400529 100
19 avr. 20242,02002,08002,01002,02002,0200729 800
18 avr. 20242,02002,06001,96002,05002,0500919 700
17 avr. 20242,02002,09002,00002,01002,0100727 300
16 avr. 20242,05002,08001,99002,01002,0100906 100
15 avr. 20242,20002,28002,06002,07002,07001 622 700
12 avr. 20242,15002,16002,10002,16002,16001 024 200
11 avr. 20242,20002,23002,13002,15002,15001 074 800
10 avr. 20242,24002,25002,16002,19002,19001 053 800
09 avr. 20242,30002,36002,27002,30002,30001 701 000
08 avr. 20242,29002,38002,28002,30002,3000638 200
05 avr. 20242,25002,31002,22002,27002,27001 202 300
04 avr. 20242,38002,44002,28002,29002,29003 363 700
03 avr. 20242,46002,46002,35002,37002,37001 355 900
02 avr. 20242,55002,57002,46002,47002,4700703 500
01 avr. 20242,66002,66002,56002,58002,5800469 900
28 mars 20242,57002,64002,57002,62002,6200780 700
27 mars 20242,70002,70002,58002,59002,5900521 800
26 mars 20242,68002,77002,66002,68002,6800710 600
25 mars 20242,56002,69002,55002,66002,6600470 300
22 mars 20242,78002,85002,55002,55002,5500797 000
21 mars 20242,72002,78002,66002,77002,77001 221 800
20 mars 20242,62002,70002,56002,68002,6800396 100
19 mars 20242,60002,63002,49002,59002,5900361 100
18 mars 20242,60002,63002,56002,59002,5900414 100
15 mars 20242,62002,62002,46002,55002,5500548 000
14 mars 20242,71002,71002,50002,52002,5200725 900
13 mars 20242,81002,85002,70002,70002,7000686 800
12 mars 20242,80002,80002,63002,68002,6800413 000
11 mars 20242,69002,72002,61002,63002,6300338 100
08 mars 20242,63002,77002,60002,69002,6900741 700
07 mars 20242,57002,62002,53002,56002,5600444 900
06 mars 20242,68002,70002,54002,60002,6000524 300
05 mars 20242,83002,87002,59002,61002,6100763 000
04 mars 20242,90002,93002,69002,70002,7000982 000
01 mars 20242,91002,94002,83002,92002,9200571 000
29 févr. 20242,81002,89002,78002,87002,8700418 500
28 févr. 20242,85002,85002,75002,78002,7800385 000
27 févr. 20242,73002,87002,73002,84002,8400403 300
26 févr. 20242,82002,85002,72002,73002,7300539 200
23 févr. 20242,97003,00002,80002,81002,8100417 900
22 févr. 20243,03003,10002,97002,98002,9800525 900
21 févr. 20242,98003,01002,93003,00003,0000612 500
20 févr. 20242,96003,00002,92002,98002,9800868 500
16 févr. 20242,95003,09002,90002,99002,99001 191 500
15 févr. 20242,90002,99002,76002,94002,94001 413 600
14 févr. 20242,49003,01002,42002,89002,89003 372 100
13 févr. 20242,34002,48002,34002,43002,4300750 700
12 févr. 20242,50002,54002,48002,48002,4800728 200
09 févr. 20242,39002,47002,36002,47002,4700397 100
08 févr. 20242,39002,49002,33002,37002,3700781 800
07 févr. 20242,45002,45002,37002,38002,3800579 400
06 févr. 20242,34002,47002,34002,44002,4400421 600
05 févr. 20242,37002,39002,34002,34002,3400289 800
02 févr. 20242,40002,43002,36002,40002,4000349 900
01 févr. 20242,39002,47002,38002,42002,4200480 600
31 janv. 20242,41002,47002,37002,37002,3700871 800
30 janv. 20242,46002,48002,42002,45002,4500496 100
29 janv. 20242,40002,51002,38002,49002,4900611 000
26 janv. 20242,39002,52002,39002,42002,42001 298 100
25 janv. 20242,42002,43002,38002,40002,4000588 800
24 janv. 20242,42002,47002,35002,37002,37001 284 200
23 janv. 20242,33002,46002,32002,37002,37001 469 600
22 janv. 20242,17002,36002,17002,31002,3100726 200
19 janv. 20242,19002,26002,14002,17002,17001 275 600
18 janv. 20242,16002,22002,11002,19002,19001 155 200
17 janv. 20242,25002,29002,14002,14002,14001 237 500
16 janv. 20242,26002,30002,15002,30002,30001 580 200
12 janv. 20242,37002,42002,28002,28002,2800534 300
11 janv. 20242,38002,44002,30002,31002,3100651 300
10 janv. 20242,37002,41002,33002,38002,3800450 400
09 janv. 20242,38002,49002,38002,39002,3900759 500
08 janv. 20242,22002,43002,21002,41002,4100710 100
05 janv. 20242,30002,33002,23002,23002,2300397 700
04 janv. 20242,26002,34002,26002,31002,3100490 700
03 janv. 20242,34002,34002,25002,27002,2700678 200
02 janv. 20242,47002,48002,39002,40002,4000480 700
29 déc. 20232,53002,53002,49002,49002,4900579 700
28 déc. 20232,51002,59002,46002,53002,5300953 900
27 déc. 20232,61002,65002,50002,50002,5000645 900
26 déc. 20232,53002,60002,48002,58002,5800443 100
22 déc. 20232,56002,61002,51002,54002,5400536 300
21 déc. 20232,50002,61002,50002,56002,5600504 600
20 déc. 20232,47002,52002,44002,48002,4800865 500
19 déc. 20232,43002,50002,42002,45002,4500594 100
18 déc. 20232,46002,53002,43002,43002,4300600 800
15 déc. 20232,56002,57002,46002,48002,48001 217 000
14 déc. 20232,49002,60002,48002,53002,53001 654 100
13 déc. 20232,37002,46002,31002,44002,4400809 600
12 déc. 20232,38002,42002,32002,38002,38001 768 100
11 déc. 20232,46002,48002,37002,38002,3800923 600
08 déc. 20232,44002,51002,42002,48002,48001 101 600
07 déc. 20232,47002,47002,31002,42002,42001 433 900
06 déc. 20232,44002,54002,40002,47002,47001 262 000
05 déc. 20232,52002,53002,36002,41002,41001 513 500
04 déc. 20232,44002,54002,43002,52002,52001 360 900
*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...