La bourse ferme dans 7 h 44 min

Applied UV, Inc. (AUVI)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,6800+0,0350 (+5,43 %)
À la clôture : 04:00PM EDT
0,6700 -0,01 (-1,47 %)
Échanges après Bourse : 07:19PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20240,66400,69000,63600,68000,6800266 700
07 mai 20240,62000,67700,59500,64500,6450407 900
06 mai 20240,60000,60800,58000,59000,590050 100
03 mai 20240,60000,61000,58000,59700,597043 100
02 mai 20240,59000,59800,56000,59500,5950125 000
01 mai 20240,56800,58500,55000,57500,575084 900
30 avr. 20240,59000,59000,56100,56600,566076 600
29 avr. 20240,58000,59900,57000,58900,5890125 500
26 avr. 20240,57700,57900,54600,57000,570070 400
25 avr. 20240,55000,57900,53900,57600,5760165 400
24 avr. 20240,56000,58500,53000,55700,5570178 700
23 avr. 20240,61000,62600,56200,57700,5770176 800
22 avr. 20240,65300,69300,57100,59100,5910281 300
19 avr. 20240,69000,71200,64000,65300,6530118 200
18 avr. 20240,71000,71000,68000,69900,6990124 200
17 avr. 20240,71000,71600,67000,71500,7150353 900
16 avr. 20240,75000,76000,71100,74000,7400309 500
15 avr. 20240,77500,78000,74000,75000,750096 500
12 avr. 20240,77000,78000,74000,77200,7720194 400
11 avr. 20240,73200,76900,71000,76000,7600142 100
10 avr. 20240,76000,77300,72000,73000,7300242 000
09 avr. 20240,83900,85000,76000,77000,7700363 200
08 avr. 20240,85000,87100,83000,83000,8300390 100
05 avr. 20240,87900,87900,81200,85300,8530386 400
04 avr. 20240,82400,89000,82000,86900,8690512 900
03 avr. 20240,98001,02000,84000,85900,8590798 800
02 avr. 20241,22001,23000,97001,02001,0200450 000
01 avr. 20241,45001,47501,22001,24001,2400289 500
28 mars 20241,53001,53001,49001,49001,490087 300
27 mars 20241,58001,62001,55001,56001,5600190 300
26 mars 20241,64001,65001,47001,58001,5800254 000
25 mars 20241,81001,81001,73001,76001,760055 400
22 mars 20241,68001,87001,64501,82001,8200139 000
21 mars 20241,63001,68001,60001,65001,650048 100
20 mars 20241,55001,62701,54001,57001,570056 100
19 mars 20241,62001,63601,56001,59001,590042 400
18 mars 20241,61001,75601,61001,63001,630037 200
15 mars 20241,63001,74201,61001,62001,620069 800
14 mars 20241,84001,84001,62001,63501,635080 000
13 mars 20241,82001,86001,80001,82001,820038 400
12 mars 20241,93001,93001,81501,84001,840038 400
11 mars 20241,89001,95001,80001,85001,8500114 300
08 mars 20241,85001,91501,83001,85001,8500113 600
07 mars 20241,74002,00001,73001,92001,9200288 900
06 mars 20241,68001,80001,65001,77001,770097 500
05 mars 20241,75001,77801,68001,68001,680047 100
04 mars 20241,69001,84601,61501,77001,7700178 300
01 mars 20241,73001,73901,67001,68001,6800100 900
29 févr. 20241,75001,81001,66001,76001,7600840 800
28 févr. 20241,69001,74001,61001,64001,6400114 000
27 févr. 20241,77001,77501,70001,74001,740042 100
26 févr. 20241,73001,76901,71001,74001,740074 100
23 févr. 20241,67001,82001,60001,74001,7400195 700
22 févr. 20241,81001,82001,69001,71001,7100148 400
21 févr. 20241,91001,95801,78501,82001,820091 500
20 févr. 20242,00002,00001,82501,88001,880070 400
16 févr. 20242,04002,04701,91001,93001,930079 000
15 févr. 20242,01002,05602,00002,01002,010087 700
14 févr. 20242,00002,05001,98002,01002,010094 900
13 févr. 20242,20002,20001,99002,02002,0200152 400
12 févr. 20242,05002,27002,03002,20002,2000446 000
09 févr. 20242,01002,14002,00002,03002,0300193 800
08 févr. 20242,23002,23701,96001,96001,9600382 200
07 févr. 20242,43002,43002,13002,23002,2300318 600
06 févr. 20242,34002,48002,34002,37002,3700139 900
05 févr. 20242,43002,50002,34002,39002,3900198 200
02 févr. 20242,50002,75002,25002,48002,4800772 800
01 févr. 20243,05003,16002,48002,52002,52006 931 900
31 janv. 20242,49002,77002,48002,65002,6500265 700
30 janv. 20242,46002,57002,38002,54002,5400192 600
29 janv. 20242,72002,82002,37002,52002,5200617 000
26 janv. 20242,82002,94002,71002,74002,7400194 000
25 janv. 20242,48002,97002,43002,83002,8300572 900
24 janv. 20242,55002,63002,46002,51002,5100281 500
23 janv. 20242,52002,64002,39002,60002,6000295 700
22 janv. 20242,51002,69002,42002,48002,4800392 100
19 janv. 20242,78002,79002,47002,49002,4900461 500
18 janv. 20243,01003,19002,76002,82002,8200845 900
17 janv. 20242,98003,22002,80003,05003,05001 715 800
16 janv. 20243,35003,40002,70002,92002,92004 641 300
12 janv. 20242,83005,00002,61003,81003,810069 927 800
11 janv. 20242,38002,47002,25002,28002,2800111 100
10 janv. 20242,52002,63002,37002,38002,3800260 700
09 janv. 20242,29002,81302,28002,62002,6200386 000
08 janv. 20242,16002,36002,15002,28002,280090 800
05 janv. 20242,26002,33002,08002,24002,2400252 800
04 janv. 20242,44002,47002,23002,23002,2300169 000
03 janv. 20242,77002,77002,41602,45002,4500380 500
02 janv. 20242,35002,81002,28002,68002,6800568 800
29 déc. 20232,50002,54002,21002,36002,3600496 500
28 déc. 20231,98002,59101,98002,45002,4500913 400
27 déc. 20231,88002,20001,85002,01002,0100364 800
26 déc. 20232,10002,13001,84001,90001,9000481 200
22 déc. 20232,00002,12001,77002,03002,0300598 400
21 déc. 20232,21002,47901,84001,94001,94001 706 700
20 déc. 20232,21003,00002,01002,40002,400026 009 400
19 déc. 20231,54002,13201,51001,83001,83004 913 700
18 déc. 20231,70001,72001,46001,51001,5100428 100
15 déc. 20231,77001,77001,60001,65001,6500210 600
14 déc. 20231,77001,86001,60001,66001,6600485 100
*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...