La bourse ferme dans 3 h 46 min

Aston Martin Lagonda Global Holdings plc (ARGGY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
1,6800+0,0002 (+0,01 %)
À la clôture : 03:59PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20241,69001,69001,67001,68001,680010 200
08 mai 20241,66001,68001,65001,68001,680014 100
07 mai 20241,76001,76001,68001,69001,690040 900
06 mai 20241,70001,78001,70001,72001,720011 800
03 mai 20241,79001,82001,71001,71001,710045 800
02 mai 20241,69001,69001,65501,66001,6600137 600
01 mai 20241,71001,74001,69001,72001,7200189 500
30 avr. 20241,86001,87001,82001,82001,820072 100
29 avr. 20241,93001,94001,90001,91001,910010 100
26 avr. 20241,87001,91001,87001,88001,8800118 000
25 avr. 20241,86001,89001,83501,88001,880017 900
24 avr. 20241,89001,91001,87501,90001,900012 500
23 avr. 20241,91001,93001,91001,93001,93002 200
22 avr. 20241,85501,90001,85501,89301,89303 900
19 avr. 20241,85001,86001,83001,84001,840017 000
18 avr. 20241,84001,86001,82001,83001,830029 800
17 avr. 20241,88001,88001,84001,84001,840012 700
16 avr. 20241,86001,89001,84001,89001,890054 500
15 avr. 20242,00002,00001,90001,90001,900028 500
12 avr. 20241,95001,97001,91001,93001,930031 300
11 avr. 20242,04002,04001,96001,97001,970034 500
10 avr. 20242,04002,05001,98001,99001,9900254 900
09 avr. 20242,15502,15502,09502,11002,11003 200
08 avr. 20242,09002,11002,07002,07002,070010 300
05 avr. 20242,01002,01901,99001,99001,990016 800
04 avr. 20242,09002,11002,05002,05002,05008 300
03 avr. 20241,97002,03001,96002,03002,0300126 200
02 avr. 20242,03002,03002,00002,01002,010024 500
01 avr. 20242,10002,22002,07002,07002,0700249 100
28 mars 20242,16002,16002,12002,12002,12006 700
27 mars 20242,13002,19002,12002,15002,150035 800
26 mars 20242,15002,15002,12002,13002,130027 700
25 mars 20242,14002,17002,13502,17002,170089 500
22 mars 20242,19002,19002,13002,16002,160028 100
21 mars 20242,15002,17002,11002,11002,110056 400
20 mars 20242,12002,22002,12002,20002,200025 100
19 mars 20242,12002,12002,08002,11002,1100119 600
18 mars 20242,14002,14002,09002,09002,090019 000
15 mars 20242,00002,03502,00002,02002,020078 800
14 mars 20242,17002,17002,07002,07002,070017 700
13 mars 20242,13002,15002,12002,13002,130029 000
12 mars 20242,11002,14002,08002,11002,110099 700
11 mars 20242,00002,09002,00002,08002,080062 600
08 mars 20241,98002,04001,98001,98001,980067 400
07 mars 20242,01002,03001,99002,00002,000011 000
06 mars 20242,07002,07001,99001,99001,990041 200
05 mars 20242,04002,04001,93601,94001,940034 800
04 mars 20242,03002,08002,00002,03502,0350258 100
01 mars 20242,24002,28002,20002,22002,2200142 400
29 févr. 20242,23002,23002,14502,18002,1800110 800
28 févr. 20242,30002,34502,24002,28002,2800340 600
27 févr. 20242,21002,25002,20002,22002,220053 300
26 févr. 20242,10002,17002,10002,16002,160043 100
23 févr. 20242,17002,19002,12502,19002,190034 400
22 févr. 20242,22002,22902,16002,22902,22908 200
21 févr. 20242,14002,16002,09002,16002,160048 000
20 févr. 20242,13002,13002,06002,08302,083037 400
16 févr. 20242,21002,21002,12002,15002,150013 700
15 févr. 20242,17002,19002,16002,16202,162031 500
14 févr. 20242,16002,20002,16002,20002,200010 300
13 févr. 20242,19002,21002,15002,16502,16503 300
12 févr. 20242,17002,23002,17002,20002,2000174 400
09 févr. 20242,16002,17002,14002,15002,150010 200
08 févr. 20242,13002,16002,13002,16002,160021 300
07 févr. 20242,20702,22002,18002,19002,190023 500
06 févr. 20242,17002,20002,17002,20002,2000124 800
05 févr. 20242,33002,33002,25002,27502,275026 900
02 févr. 20242,38002,38302,34002,35102,35105 000
01 févr. 20242,34002,34102,33802,34002,34009 800
31 janv. 20242,35002,39502,35002,37002,37009 900
30 janv. 20242,39002,41002,35002,39002,390054 900
29 janv. 20242,34002,38002,32002,38002,380048 400
26 janv. 20242,34002,39002,34002,37502,37508 200
25 janv. 20242,34502,37002,34002,37002,3700121 700
24 janv. 20242,44002,44002,39002,39002,390096 000
23 janv. 20242,40602,44002,36002,39002,3900205 200
22 janv. 20242,34002,37002,33002,35002,350019 400
19 janv. 20242,36002,39002,35002,38002,380020 800
18 janv. 20242,38002,41002,36002,36002,360011 500
17 janv. 20242,40002,43002,37802,43002,430014 900
16 janv. 20242,47002,48002,44002,46002,460012 800
12 janv. 20242,57502,58002,53002,53002,53004 100
11 janv. 20242,65502,65502,53402,54002,540012 000
10 janv. 20242,66002,69002,63002,63702,6370274 500
09 janv. 20242,62002,63002,57002,58502,58506 200
08 janv. 20242,59002,68002,59002,65002,650015 900
05 janv. 20242,63302,66502,63002,63002,630035 000
04 janv. 20242,68002,68002,64502,68002,68008 200
03 janv. 20242,62002,62002,57002,58502,585048 100
02 janv. 20242,75002,75002,65002,66702,6670167 900
29 déc. 20232,82002,82002,80002,81002,810011 600
28 déc. 20232,84802,85002,80102,81002,810022 100
27 déc. 20232,84002,84002,75402,77002,770019 300
26 déc. 20232,72002,73002,71002,71002,710013 000
22 déc. 20232,83002,83002,70002,71202,712019 600
21 déc. 20232,77002,77002,66002,76002,760025 800
20 déc. 20232,69002,78902,66002,67002,6700336 400
19 déc. 20232,74002,74002,65002,69002,690044 000
18 déc. 20232,51002,67002,51002,67002,670057 400
15 déc. 20232,68002,70002,58002,59002,590033 500
*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...