La bourse est fermée

Applied UV, Inc. (AUVI)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,29260,0000 (0,00 %)
À partir de 04:00PM EDT. Marché ouvert.
Durée:
31 mai 2023 - 31 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 20240,05000,06990,03200,03890,03891 422 690
29 mai 20240,08050,17000,05220,05220,05221 735 996
28 mai 20240,28770,31490,25000,29260,29265 796 893
24 mai 20240,50000,50000,17550,32000,32005 179 152
23 mai 20240,52000,52000,47030,48000,4800164 590
22 mai 20240,52000,53750,50150,51970,5197130 730
21 mai 20240,54500,56950,50120,53650,536568 567
20 mai 20240,57800,59500,54020,54650,5465133 387
17 mai 20240,61000,63260,57000,57030,5703110 679
16 mai 20240,59800,60910,57630,58990,589990 732
15 mai 20240,58800,60900,55420,58500,5850212 627
14 mai 20240,60000,61900,56610,58200,582079 031
13 mai 20240,60900,62000,57000,58500,5850225 340
10 mai 20240,66250,66250,58100,61350,6135942 497
09 mai 20240,66850,68000,65000,66560,665684 192
08 mai 20240,66390,68990,63600,68000,6800268 264
07 mai 20240,62000,67650,59460,64500,6450407 945
06 mai 20240,60000,60800,58000,59000,590050 129
03 mai 20240,60000,61010,58000,59740,597443 137
02 mai 20240,59000,59800,56010,59500,5950125 156
01 mai 20240,56760,58500,55000,57500,575084 902
30 avr. 20240,59000,59000,56100,56620,566276 682
29 avr. 20240,58000,59890,57000,58850,5885125 453
26 avr. 20240,57730,57880,54580,57010,570170 415
25 avr. 20240,55000,57900,53900,57550,5755165 426
24 avr. 20240,56000,58500,53000,55700,5570178 947
23 avr. 20240,61000,62600,56200,57690,5769176 832
22 avr. 20240,65330,69300,57100,59110,5911281 320
19 avr. 20240,69000,71230,64000,65250,6525119 833
18 avr. 20240,71000,71000,68000,69860,6986124 249
17 avr. 20240,70950,71550,67000,71540,7154353 867
16 avr. 20240,75000,75990,71050,74000,7400309 499
15 avr. 20240,77500,78000,74000,75000,750096 471
12 avr. 20240,77000,78000,74000,77190,7719195 519
11 avr. 20240,73180,76900,71000,76000,7600142 126
10 avr. 20240,76000,77260,72000,73000,7300242 207
09 avr. 20240,83920,84990,76010,77000,7700363 210
08 avr. 20240,85000,87050,83000,83000,8300390 142
05 avr. 20240,87900,87900,81200,85250,8525393 566
04 avr. 20240,82430,88950,82000,86860,8686512 871
03 avr. 20240,98001,02000,84000,85930,8593798 847
02 avr. 20241,22001,23000,97001,02001,0200450 040
01 avr. 20241,45001,47501,22001,24001,2400289 476
28 mars 20241,53001,53001,49001,49001,490087 305
27 mars 20241,58001,62001,54991,56001,5600190 277
26 mars 20241,64001,65001,47001,58001,5800253 951
25 mars 20241,81001,81001,73001,76001,760055 557
22 mars 20241,68001,87001,64491,82001,8200139 124
21 mars 20241,63001,68001,60001,65001,650048 213
20 mars 20241,55001,62671,54011,57001,570056 111
19 mars 20241,62001,63581,56001,59001,590042 380
18 mars 20241,61001,75571,61001,63001,630037 196
15 mars 20241,63001,74231,61001,62001,620070 232
14 mars 20241,84001,84001,62001,63501,635080 026
13 mars 20241,82001,86001,80001,82001,820038 462
12 mars 20241,93001,93001,81501,84001,840038 426
11 mars 20241,89001,95001,80001,85001,8500114 305
08 mars 20241,85001,91501,83001,85001,8500120 171
07 mars 20241,74002,00001,73001,92001,9200288 929
06 mars 20241,68001,80001,65001,77001,770097 549
05 mars 20241,75001,77791,68001,68001,680047 113
04 mars 20241,69001,84591,61501,77001,7700178 273
01 mars 20241,73001,73861,67021,68001,6800102 142
29 févr. 20241,75001,80991,66001,76001,7600840 835
28 févr. 20241,69001,74001,61001,64001,6400114 017
27 févr. 20241,76951,77491,70001,74001,740042 141
26 févr. 20241,73001,76921,71001,74001,740074 056
23 févr. 20241,67001,82001,60001,74001,7400195 723
22 févr. 20241,81001,82001,69001,71001,7100148 416
21 févr. 20241,91001,95841,78541,82001,820091 520
20 févr. 20242,00002,00001,82501,88001,880070 431
16 févr. 20242,04002,04691,91001,93001,930079 087
15 févr. 20242,01002,05642,00002,01002,010087 819
14 févr. 20242,00002,05001,98002,01002,010094 905
13 févr. 20242,20002,20001,99002,02002,0200152 419
12 févr. 20242,05002,27002,03002,20002,2000445 972
09 févr. 20242,01002,14002,00002,03002,0300193 752
08 févr. 20242,23002,23731,96001,96001,9600382 190
07 févr. 20242,43002,43002,13002,23002,2300318 631
06 févr. 20242,34002,48002,34002,37002,3700139 854
05 févr. 20242,43002,50002,34012,39002,3900198 396
02 févr. 20242,50002,75002,25002,48002,4800781 463
01 févr. 20243,05003,16002,48002,52002,52006 931 911
31 janv. 20242,49002,77002,48002,65002,6500265 727
30 janv. 20242,46002,57002,38002,54002,5400192 594
29 janv. 20242,72002,82002,37002,52002,5200616 955
26 janv. 20242,82002,94002,71002,74002,7400193 980
25 janv. 20242,48002,97002,43002,83002,8300572 861
24 janv. 20242,55002,63002,46002,51002,5100281 504
23 janv. 20242,52002,64002,39002,60002,6000295 662
22 janv. 20242,51002,68992,42002,48002,4800392 105
19 janv. 20242,78002,78992,47012,49002,4900467 797
18 janv. 20243,01003,19002,76002,82002,8200845 898
17 janv. 20242,98003,22002,80003,05003,05001 715 791
16 janv. 20243,35003,40002,70002,92002,92004 641 253
12 janv. 20242,83005,00002,61003,81003,810070 362 112
11 janv. 20242,38002,47002,25002,28002,2800111 125
10 janv. 20242,52002,63002,37002,38002,3800260 742
09 janv. 20242,29002,81302,28002,62002,6200385 984
08 janv. 20242,16002,35992,15002,28002,280090 812
*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...