Marchés français ouverture 4 h 6 min

Actelis Networks, Inc. (ASNS)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,5300+0,0106 (+2,04 %)
À la clôture : 04:00PM EDT
0,5800 +0,05 (+9,43 %)
Échanges après Bourse : 07:36PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20240,53000,57500,51000,53000,530048 700
20 mai 20240,50000,55900,50000,51300,513014 300
17 mai 20240,53100,54000,50000,52100,521025 900
16 mai 20240,54000,57000,51100,51100,511018 200
15 mai 20240,51900,55000,50100,54600,546063 900
14 mai 20240,50000,56700,50000,55100,551075 600
13 mai 20240,54600,58000,45500,54000,5400119 200
10 mai 20240,59800,60000,53500,56300,5630115 700
09 mai 20240,58800,62800,53000,57000,570099 400
08 mai 20240,58500,62400,57700,58000,580072 100
07 mai 20240,59400,62700,58000,59600,596039 200
06 mai 20240,67000,67000,58600,61200,6120217 300
03 mai 20240,58000,68000,57000,62900,6290215 300
02 mai 20240,78600,83000,56000,60000,60003 851 300
01 mai 20240,76000,79000,71000,79000,79001 400
30 avr. 20240,75000,78000,69000,78000,78004 200
29 avr. 20240,75100,77000,75000,75000,75004 600
26 avr. 20240,75100,79000,74000,78000,78009 600
25 avr. 20240,74100,75000,74000,75000,75001 900
24 avr. 20240,72000,80000,72000,79600,79602 500
23 avr. 20240,74000,83000,74000,77500,77502 400
22 avr. 20240,76100,82900,71500,73000,73007 500
19 avr. 20240,71000,83000,71000,80400,804018 400
18 avr. 20240,67000,70000,67000,68000,68003 600
17 avr. 20240,67500,68000,65200,67100,671023 300
16 avr. 20240,70000,75000,62000,67900,679017 800
15 avr. 20240,83500,86000,66000,72600,726042 100
12 avr. 20240,90000,94500,83000,85700,857020 500
11 avr. 20240,92000,92000,88000,89000,890014 400
10 avr. 20240,93000,95500,91000,91000,91006 200
09 avr. 20240,98000,98000,91000,92000,92007 100
08 avr. 20241,00001,00000,91000,91000,910024 100
05 avr. 20241,00101,02000,91501,00001,00009 600
04 avr. 20241,00001,04000,98501,02001,020014 400
03 avr. 20241,00001,05000,96700,97000,970059 700
02 avr. 20241,04001,05000,98400,98400,984012 400
01 avr. 20241,10601,12001,03001,03001,030010 000
28 mars 20241,05001,05001,03001,03001,03002 700
27 mars 20241,01001,03100,95101,03101,03104 800
26 mars 20241,03001,12001,02001,03001,03008 900
25 mars 20241,04001,04501,03001,03001,03007 600
22 mars 20241,05001,06001,03001,06001,06001 000
21 mars 20241,02001,05001,02001,03501,03505 900
20 mars 20241,01001,06001,01001,05001,05007 500
19 mars 20240,99001,04000,96001,00001,00002 000
18 mars 20241,02001,11000,96700,99000,990013 800
15 mars 20241,09001,09001,03001,03001,03005 800
14 mars 20241,12001,12001,03001,08901,08907 200
13 mars 20241,10401,11001,04001,04001,040018 700
12 mars 20241,06701,11601,06001,09001,090014 800
11 mars 20241,16001,16001,10001,14001,14009 000
08 mars 20241,10001,13001,09001,10001,10005 700
07 mars 20241,08001,10001,07001,07001,07004 800
06 mars 20241,05501,11001,03001,06001,060034 900
05 mars 20241,07001,09001,05001,08001,08008 800
04 mars 20241,11501,11501,00001,07001,070033 600
01 mars 20241,11001,14401,10001,10001,100016 500
29 févr. 20241,13001,15001,08001,09001,090046 400
28 févr. 20241,17001,19001,10001,15001,150013 100
27 févr. 20241,21001,21001,10301,15901,159011 600
26 févr. 20241,18001,18001,14901,18001,180014 200
23 févr. 20241,18001,18001,13001,18001,18002 300
22 févr. 20241,12001,13901,10001,10001,10003 300
21 févr. 20241,15001,15001,10001,12501,12506 700
20 févr. 20241,10001,17301,10001,12001,12003 500
16 févr. 20241,14001,19001,09001,12001,120016 100
15 févr. 20241,13001,15001,08001,11701,117028 100
14 févr. 20241,19001,20001,08001,18001,180047 700
13 févr. 20241,14001,14001,13001,14001,14001 300
12 févr. 20241,19001,19001,17001,17001,17008 400
09 févr. 20241,14301,19001,14001,19001,190011 800
08 févr. 20241,14001,15001,12001,15001,15007 400
07 févr. 20241,13001,17001,12201,13001,13008 000
06 févr. 20241,16001,16001,12001,13401,134013 600
05 févr. 20241,14001,17001,14001,17001,17003 800
02 févr. 20241,15001,18001,15001,15001,15002 700
01 févr. 20241,17001,21001,12201,13001,130045 300
31 janv. 20241,11001,22001,11001,13001,1300105 900
30 janv. 20241,12001,16001,07001,13001,130046 800
29 janv. 20241,10001,15001,10001,12001,12002 400
26 janv. 20241,14001,17001,10101,12001,120014 200
25 janv. 20241,17501,30001,09001,09001,090063 400
24 janv. 20241,17001,21501,16001,21001,210011 100
23 janv. 20241,14001,24001,14001,18001,180015 100
22 janv. 20241,16001,30001,13501,17001,170070 800
19 janv. 20241,13201,20001,13001,16601,166013 500
18 janv. 20241,18001,20001,14001,14001,140013 000
17 janv. 20241,22001,24001,13001,21001,210059 900
16 janv. 20241,25001,27501,18001,25001,2500855 800
12 janv. 20241,23901,29201,17001,25001,250057 200
11 janv. 20241,20001,24401,16001,19001,190019 300
10 janv. 20241,22001,25001,19001,25001,250014 400
09 janv. 20241,21001,29301,16001,25001,250031 500
08 janv. 20241,21001,30001,20101,24001,240022 700
05 janv. 20241,16001,33601,13001,23001,2300268 700
04 janv. 20241,16001,20001,11001,14001,1400124 800
03 janv. 20241,13001,16001,10001,10001,100038 400
02 janv. 20241,13001,17001,10001,16001,160045 500
29 déc. 20231,12001,15001,09001,12001,120057 100
28 déc. 20231,07001,23001,05001,14001,14001 676 500
*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...