Marchés français ouverture 3 h 44 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 311,63 +237,65 (+0,62 %) EUR/USD
1,0778 -0,0006 (-0,05 %) HANG SENG
18 798,81 +261,00 (+1,41 %) Bitcoin EUR
58 333,30 +1 225,25 (+2,15 %)
Artelo Biosciences, Inc. (ARTL)
NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 09 mai 2024 | 1,3900 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 2 600 |
| 08 mai 2024 | 1,2950 | 1,3710 | 1,2900 | 1,3260 | 1,3260 | 8 400 |
| 07 mai 2024 | 1,3000 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 6 700 |
| 06 mai 2024 | 1,3500 | 1,4030 | 1,3150 | 1,3200 | 1,3200 | 12 600 |
| 03 mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 5 100 |
| 02 mai 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3800 | 1,3800 | 4 500 |
| 01 mai 2024 | 1,3900 | 1,3900 | 1,2600 | 1,3000 | 1,3000 | 12 900 |
| 30 avr. 2024 | 1,3200 | 1,3760 | 1,2800 | 1,3760 | 1,3760 | 12 100 |
| 29 avr. 2024 | 1,3400 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 5 800 |
| 26 avr. 2024 | 1,3600 | 1,3600 | 1,3110 | 1,3400 | 1,3400 | 5 700 |
| 25 avr. 2024 | 1,3000 | 1,3640 | 1,3000 | 1,3400 | 1,3400 | 5 300 |
| 24 avr. 2024 | 1,3100 | 1,3420 | 1,2800 | 1,3420 | 1,3420 | 5 400 |
| 23 avr. 2024 | 1,3100 | 1,3400 | 1,2600 | 1,3100 | 1,3100 | 15 900 |
| 22 avr. 2024 | 1,3800 | 1,3800 | 1,2900 | 1,3000 | 1,3000 | 3 600 |
| 19 avr. 2024 | 1,3000 | 1,3900 | 1,2840 | 1,3150 | 1,3150 | 5 700 |
| 18 avr. 2024 | 1,3100 | 1,3550 | 1,2500 | 1,2800 | 1,2800 | 14 200 |
| 17 avr. 2024 | 1,4600 | 1,4600 | 1,2900 | 1,3150 | 1,3150 | 45 900 |
| 16 avr. 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 3 000 |
| 15 avr. 2024 | 1,5100 | 1,5100 | 1,4340 | 1,4340 | 1,4340 | 5 300 |
| 12 avr. 2024 | 1,5500 | 1,5700 | 1,5100 | 1,5250 | 1,5250 | 9 200 |
| 11 avr. 2024 | 1,4900 | 1,5790 | 1,4900 | 1,5790 | 1,5790 | 7 500 |
| 10 avr. 2024 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1,5770 | 1 900 |
| 09 avr. 2024 | 1,5400 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 5 600 |
| 08 avr. 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 3 200 |
| 05 avr. 2024 | 1,4700 | 1,5750 | 1,4700 | 1,5490 | 1,5490 | 5 400 |
| 04 avr. 2024 | 1,5300 | 1,5500 | 1,5030 | 1,5310 | 1,5310 | 6 800 |
| 03 avr. 2024 | 1,4900 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 5 000 |
| 02 avr. 2024 | 1,5400 | 1,5400 | 1,4660 | 1,5000 | 1,5000 | 5 300 |
| 01 avr. 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5240 | 1,5240 | 7 800 |
| 28 mars 2024 | 1,5100 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 16 100 |
| 27 mars 2024 | 1,4770 | 1,4900 | 1,4400 | 1,4700 | 1,4700 | 11 000 |
| 26 mars 2024 | 1,4100 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 28 500 |
| 25 mars 2024 | 1,4500 | 1,5200 | 1,4500 | 1,5060 | 1,5060 | 5 400 |
| 22 mars 2024 | 1,4620 | 1,5200 | 1,4620 | 1,5200 | 1,5200 | 4 000 |
| 21 mars 2024 | 1,4500 | 1,5340 | 1,4500 | 1,5000 | 1,5000 | 23 300 |
| 20 mars 2024 | 1,5000 | 1,7000 | 1,4300 | 1,4700 | 1,4700 | 110 500 |
| 19 mars 2024 | 1,4400 | 1,5130 | 1,4300 | 1,5000 | 1,5000 | 6 400 |
| 18 mars 2024 | 1,4600 | 1,5220 | 1,4300 | 1,4700 | 1,4700 | 19 700 |
| 15 mars 2024 | 1,5300 | 1,5300 | 1,4400 | 1,4400 | 1,4400 | 15 900 |
| 14 mars 2024 | 1,5000 | 1,5300 | 1,4400 | 1,5000 | 1,5000 | 26 800 |
| 13 mars 2024 | 1,5050 | 1,5050 | 1,4500 | 1,4700 | 1,4700 | 16 800 |
| 12 mars 2024 | 1,5200 | 1,6170 | 1,4640 | 1,5250 | 1,5250 | 11 500 |
| 11 mars 2024 | 1,4900 | 1,5000 | 1,4900 | 1,4900 | 1,4900 | 2 600 |
| 08 mars 2024 | 1,4700 | 1,5300 | 1,4500 | 1,4950 | 1,4950 | 5 100 |
| 07 mars 2024 | 1,4500 | 1,4800 | 1,4000 | 1,4240 | 1,4240 | 12 300 |
| 06 mars 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4850 | 1,4850 | 6 600 |
| 05 mars 2024 | 1,5000 | 1,5390 | 1,4600 | 1,4700 | 1,4700 | 6 200 |
| 04 mars 2024 | 1,5450 | 1,5450 | 1,4600 | 1,4900 | 1,4900 | 8 600 |
| 01 mars 2024 | 1,5220 | 1,5300 | 1,4500 | 1,5060 | 1,5060 | 22 900 |
| 29 févr. 2024 | 1,5200 | 1,6100 | 1,5200 | 1,5400 | 1,5400 | 6 400 |
| 28 févr. 2024 | 1,5500 | 1,6360 | 1,5500 | 1,5500 | 1,5500 | 6 700 |
| 27 févr. 2024 | 1,5000 | 1,6400 | 1,5000 | 1,5500 | 1,5500 | 9 100 |
| 26 févr. 2024 | 1,5000 | 1,6550 | 1,5000 | 1,5100 | 1,5100 | 27 300 |
| 23 févr. 2024 | 1,6700 | 1,6700 | 1,5500 | 1,5500 | 1,5500 | 17 400 |
| 22 févr. 2024 | 1,6180 | 1,7190 | 1,6180 | 1,6800 | 1,6800 | 51 500 |
| 21 févr. 2024 | 1,6400 | 1,6500 | 1,5980 | 1,6200 | 1,6200 | 14 500 |
| 20 févr. 2024 | 1,6500 | 1,6700 | 1,5940 | 1,6600 | 1,6600 | 5 300 |
| 16 févr. 2024 | 1,7230 | 1,7230 | 1,6400 | 1,6700 | 1,6700 | 8 100 |
| 15 févr. 2024 | 1,5500 | 1,7300 | 1,5500 | 1,7300 | 1,7300 | 30 400 |
| 14 févr. 2024 | 1,5200 | 1,7500 | 1,5200 | 1,6300 | 1,6300 | 76 900 |
| 13 févr. 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4800 | 1,4800 | 7 200 |
| 12 févr. 2024 | 1,4100 | 1,5500 | 1,4100 | 1,5100 | 1,5100 | 40 700 |
| 09 févr. 2024 | 1,3900 | 1,4450 | 1,3900 | 1,4400 | 1,4400 | 4 800 |
| 08 févr. 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 26 700 |
| 07 févr. 2024 | 1,3800 | 1,4050 | 1,3800 | 1,3980 | 1,3980 | 2 900 |
| 06 févr. 2024 | 1,4070 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 5 200 |
| 05 févr. 2024 | 1,3400 | 1,4000 | 1,3200 | 1,4000 | 1,4000 | 9 600 |
| 02 févr. 2024 | 1,3800 | 1,4000 | 1,3510 | 1,3700 | 1,3700 | 13 100 |
| 01 févr. 2024 | 1,3860 | 1,4290 | 1,3400 | 1,3600 | 1,3600 | 23 500 |
| 31 janv. 2024 | 1,3700 | 1,4200 | 1,3650 | 1,4000 | 1,4000 | 10 300 |
| 30 janv. 2024 | 1,3800 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 3 700 |
| 29 janv. 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 6 100 |
| 26 janv. 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4600 | 1,4600 | 3 400 |
| 25 janv. 2024 | 1,3920 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 4 800 |
| 24 janv. 2024 | 1,3900 | 1,4500 | 1,3600 | 1,3600 | 1,3600 | 19 400 |
| 23 janv. 2024 | 1,3900 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 8 700 |
| 22 janv. 2024 | 1,4300 | 1,4600 | 1,3800 | 1,3900 | 1,3900 | 15 200 |
| 19 janv. 2024 | 1,4400 | 1,4600 | 1,3600 | 1,4300 | 1,4300 | 28 800 |
| 18 janv. 2024 | 1,5300 | 1,5300 | 1,4150 | 1,4200 | 1,4200 | 22 000 |
| 17 janv. 2024 | 1,5500 | 1,5560 | 1,4850 | 1,5000 | 1,5000 | 11 400 |
| 16 janv. 2024 | 1,4800 | 1,5400 | 1,4300 | 1,5200 | 1,5200 | 60 900 |
| 12 janv. 2024 | 1,4550 | 1,4760 | 1,4200 | 1,4600 | 1,4600 | 9 500 |
| 11 janv. 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4600 | 1,4600 | 15 200 |
| 10 janv. 2024 | 1,4500 | 1,4660 | 1,4000 | 1,4600 | 1,4600 | 20 200 |
| 09 janv. 2024 | 1,4600 | 1,4940 | 1,4120 | 1,4400 | 1,4400 | 17 200 |
| 08 janv. 2024 | 1,5360 | 1,5360 | 1,4300 | 1,4800 | 1,4800 | 17 300 |
| 05 janv. 2024 | 1,4700 | 1,5300 | 1,4200 | 1,4900 | 1,4900 | 27 000 |
| 04 janv. 2024 | 1,5600 | 1,5600 | 1,4200 | 1,4400 | 1,4400 | 17 100 |
| 03 janv. 2024 | 1,4200 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 8 200 |
| 02 janv. 2024 | 1,4000 | 1,4900 | 1,3600 | 1,3800 | 1,3800 | 19 800 |
| 29 déc. 2023 | 1,4000 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 14 000 |
| 28 déc. 2023 | 1,3400 | 1,4300 | 1,3400 | 1,4030 | 1,4030 | 28 000 |
| 27 déc. 2023 | 1,2900 | 1,3900 | 1,2900 | 1,3400 | 1,3400 | 23 400 |
| 26 déc. 2023 | 1,3400 | 1,3400 | 1,2800 | 1,3400 | 1,3400 | 21 700 |
| 22 déc. 2023 | 1,3200 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 14 600 |
| 21 déc. 2023 | 1,3100 | 1,3860 | 1,3000 | 1,3800 | 1,3800 | 6 700 |
| 20 déc. 2023 | 1,3500 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 15 500 |
| 19 déc. 2023 | 1,3100 | 1,4100 | 1,3000 | 1,3500 | 1,3500 | 8 600 |
| 18 déc. 2023 | 1,3430 | 1,3430 | 1,3100 | 1,3400 | 1,3400 | 10 000 |
| 15 déc. 2023 | 1,3600 | 1,4290 | 1,3500 | 1,3500 | 1,3500 | 17 700 |
| *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...
