La bourse est fermée

CBL International Limited (BANL)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,0500+0,0800 (+8,25 %)
À la clôture : 04:00PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20241,05001,05001,03001,05001,050019 700
16 mai 20241,04001,04000,97001,01001,010010 500
15 mai 20241,02801,03001,01001,01001,01003 100
14 mai 20241,01001,04001,00001,04001,04007 300
13 mai 20241,02501,04000,99001,04001,040023 500
10 mai 20241,05001,05001,05001,05001,0500200
09 mai 20241,04001,04801,02501,04801,04801 100
08 mai 20241,01001,05001,01001,05001,05003 000
07 mai 20241,04001,06000,99001,03401,03408 600
06 mai 20240,99001,08500,99001,06001,06004 300
03 mai 20241,02001,02001,00101,02001,02004 700
02 mai 20241,06901,06901,00001,00001,00008 800
01 mai 20241,04001,07001,02001,05001,050012 800
30 avr. 20241,00001,08001,00001,01001,010010 100
29 avr. 20241,08101,08101,05001,06001,06003 500
26 avr. 20241,06001,08001,05001,08001,08005 100
25 avr. 20241,11001,11001,06001,08001,08003 300
24 avr. 20241,08001,11001,05001,10001,100012 400
23 avr. 20241,05001,11001,04001,10001,10005 900
22 avr. 20241,00001,06000,98001,05101,051034 300
19 avr. 20241,05001,11001,04001,06001,060022 500
18 avr. 20241,09001,11001,05001,10001,100021 200
17 avr. 20241,04101,04401,00001,00801,008015 000
16 avr. 20241,15001,15001,06001,08001,080010 000
15 avr. 20241,08101,11001,08101,10001,10008 400
12 avr. 20241,05501,22001,05501,10001,1000101 100
11 avr. 20241,02001,08001,02001,05001,050024 800
10 avr. 20241,02501,04001,02001,04001,040014 100
09 avr. 20241,04001,04000,98501,04001,040015 500
08 avr. 20241,01001,04000,99501,04001,040014 500
05 avr. 20241,05001,05001,01001,01001,01009 800
04 avr. 20241,06001,06001,03001,04001,04008 300
03 avr. 20241,03101,05001,02001,02001,02005 000
02 avr. 20241,04001,05001,03001,03001,03002 600
01 avr. 20241,05001,06001,03001,06001,06004 000
28 mars 20241,02001,06001,01501,06001,06006 300
27 mars 20241,02001,07001,02001,07001,07002 500
26 mars 20241,05001,08001,00001,06001,060027 100
25 mars 20241,07001,09001,02001,05001,05004 700
22 mars 20241,12001,12001,08501,09001,09007 500
21 mars 20241,09301,10001,06301,07001,07002 800
20 mars 20241,05101,12001,05101,12001,12006 100
19 mars 20241,05001,10001,05001,06001,06002 600
18 mars 20241,05001,10000,99001,10001,100032 200
15 mars 20241,05001,06001,02001,03001,03009 800
14 mars 20241,03001,06001,02001,06001,06003 400
13 mars 20241,01001,08501,01001,07501,075016 500
12 mars 20241,02001,07001,01001,06001,060010 700
11 mars 20241,10001,13000,97001,01001,010025 700
08 mars 20241,07001,07001,04501,06001,06006 300
07 mars 20241,09601,13001,08001,12001,120014 400
06 mars 20241,11001,14001,04401,14001,140011 300
05 mars 20241,05001,15001,05001,15001,150016 200
04 mars 20241,08601,18001,05901,06001,060014 000
01 mars 20241,17001,17001,08001,08001,08008 800
29 févr. 20241,13101,15001,12001,13001,13003 300
28 févr. 20241,24001,24001,13001,13001,13005 100
27 févr. 20241,16001,16001,06001,06001,060011 200
26 févr. 20241,17001,20001,17001,17001,17004 800
23 févr. 20241,27001,27001,02501,17501,175062 100
22 févr. 20241,34301,34301,27001,27001,270014 200
21 févr. 20241,34001,34001,25001,26001,260043 500
20 févr. 20241,28001,33601,28001,30001,300022 900
16 févr. 20241,38101,38101,27001,33001,330035 100
15 févr. 20241,38401,51001,28001,42001,420063 000
14 févr. 20241,38001,46001,38001,38001,380050 600
13 févr. 20241,30001,52001,21001,49601,4960777 000
12 févr. 20241,38501,40301,33001,35501,355017 000
09 févr. 20241,42001,45001,37001,37001,37004 600
08 févr. 20241,36001,43001,36001,37001,370011 700
07 févr. 20241,38001,40501,32001,36001,36008 200
06 févr. 20241,46001,50001,37001,37001,37008 700
05 févr. 20241,36001,52001,35001,50001,500047 200
02 févr. 20241,34101,45001,34101,44001,44008 900
01 févr. 20241,41001,42001,34001,34001,34007 800
31 janv. 20241,30001,41001,30001,39001,390012 600
30 janv. 20241,33001,42001,30001,36001,360018 400
29 janv. 20241,35001,40001,27001,29001,290036 300
26 janv. 20241,39001,41001,32001,36001,360014 300
25 janv. 20241,40001,41001,32001,39001,390077 200
24 janv. 20241,51001,51001,41001,41001,410041 600
23 janv. 20241,46001,54001,44001,53001,530025 600
22 janv. 20241,49001,52001,43001,49001,490029 100
19 janv. 20241,53201,60001,39001,55001,550046 800
18 janv. 20241,49001,61001,40001,54001,5400112 500
17 janv. 20241,36001,58001,36001,52001,5200212 200
16 janv. 20241,50001,79001,30001,51001,51004 408 200
12 janv. 20241,39001,40001,35001,35001,35002 600
11 janv. 20241,38001,44001,31001,33001,330014 200
10 janv. 20241,36001,40001,26001,32001,320019 200
09 janv. 20241,44001,44001,30501,31001,31008 700
08 janv. 20241,29201,35001,29201,35001,35002 700
05 janv. 20241,35001,42001,31001,32001,32008 800
04 janv. 20241,40001,40001,38001,38001,3800700
03 janv. 20241,35001,43001,35001,43001,43003 300
02 janv. 20241,39001,44001,39001,43001,43001 800
29 déc. 20231,50001,57001,29001,47001,470018 600
28 déc. 20231,51001,57001,44001,53001,530023 000
27 déc. 20231,51001,57001,50001,50001,500015 600
26 déc. 20231,43001,61001,43001,51001,510010 400
*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...