Marchés français ouverture 24 min

Canaan Inc. (CAN)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,9593+0,0346 (+3,74 %)
À la clôture : 04:00PM EDT
0,9301 -0,03 (-3,04 %)
Échanges après Bourse : 07:39PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20240,94700,99700,90600,95900,959011 942 400
09 mai 20240,87500,94000,87000,92500,92505 141 000
08 mai 20240,84400,89700,81200,88000,88007 318 500
07 mai 20240,88400,90000,84300,84700,84708 530 400
06 mai 20240,89000,97000,87500,88200,882013 050 200
03 mai 20240,94000,95600,86800,87900,87908 968 400
02 mai 20240,90000,92000,84100,92000,92006 073 200
01 mai 20240,86000,91000,84000,87300,87305 201 700
30 avr. 20240,94000,99000,86500,87500,875010 678 200
29 avr. 20240,91001,05000,90100,95000,950014 781 700
26 avr. 20240,93000,94000,87600,91400,91409 345 300
25 avr. 20240,97000,97000,90100,93000,930011 283 100
24 avr. 20240,95301,01000,92300,99100,991011 230 900
23 avr. 20240,95601,10000,91000,95100,951021 265 600
22 avr. 20240,81200,94800,76500,93000,930029 223 500
19 avr. 20240,92000,97700,75000,75200,752018 893 300
18 avr. 20240,96001,04000,89000,92000,920019 317 100
17 avr. 20241,10001,18001,09001,11001,11006 649 500
16 avr. 20241,11001,20001,07001,10001,10009 159 300
15 avr. 20241,21001,21001,11001,13001,13008 681 100
12 avr. 20241,26001,27501,20001,20001,20005 953 800
11 avr. 20241,31001,33001,24001,26001,26003 944 700
10 avr. 20241,27001,34001,24001,29001,29006 419 100
09 avr. 20241,28001,32001,26001,29001,29004 542 800
08 avr. 20241,33001,39501,27001,31001,31006 286 400
05 avr. 20241,30001,31001,26001,27001,27003 909 500
04 avr. 20241,32001,37001,28001,30001,30005 254 500
03 avr. 20241,32001,35001,28001,30001,30005 151 800
02 avr. 20241,37001,38001,28001,31001,31007 022 400
01 avr. 20241,49001,52001,36001,40001,40008 740 100
28 mars 20241,43001,63001,41001,52001,520019 344 700
27 mars 20241,43001,48001,40001,42001,42006 810 100
26 mars 20241,45001,51001,40001,41001,41008 524 200
25 mars 20241,46001,50001,39001,42001,420014 826 000
22 mars 20241,44001,49001,41001,42001,42008 835 600
21 mars 20241,63001,66501,52001,55001,550020 054 900
20 mars 20241,31001,60001,28001,60001,600028 283 800
19 mars 20241,27001,32001,21001,27001,270010 128 800
18 mars 20241,32001,38001,28001,30001,30008 332 200
15 mars 20241,23001,37001,22501,34001,340018 825 700
14 mars 20241,36001,37001,26001,27001,270013 368 700
13 mars 20241,39001,47001,35001,37001,370014 461 400
12 mars 20241,40001,49701,36001,39001,390015 401 400
11 mars 20241,66001,66001,37001,39001,390022 361 300
08 mars 20241,53001,67001,51001,56001,560015 445 700
07 mars 20241,54001,58001,48001,51001,51009 114 300
06 mars 20241,63001,63001,51001,58001,580011 714 500
05 mars 20241,55001,71501,52001,57001,570020 164 800
04 mars 20241,69001,72001,53001,57001,570021 650 900
01 mars 20241,60001,67001,53001,63001,630016 048 900
29 févr. 20241,85001,90001,54001,57001,570026 754 200
28 févr. 20241,90001,98001,80001,85001,850031 786 300
27 févr. 20242,09502,17001,72001,75001,750056 073 300
26 févr. 20241,84002,08001,83001,97001,970036 298 300
23 févr. 20241,96002,01001,78001,79001,790016 931 500
22 févr. 20241,90002,04001,90002,03002,030013 367 500
21 févr. 20241,98002,03001,86001,89001,890014 164 600
20 févr. 20242,31002,43001,97202,15002,150032 214 800
16 févr. 20242,35002,54002,21002,30002,300022 787 400
15 févr. 20242,39002,41502,09002,31002,310038 642 700
14 févr. 20241,96002,35001,93502,28002,280048 658 500
13 févr. 20241,70001,82801,66001,73001,730025 234 600
12 févr. 20241,59002,01001,58001,87001,870041 348 000
09 févr. 20241,73001,80001,53501,60001,600030 025 700
08 févr. 20241,40001,56001,35001,54001,540025 032 600
07 févr. 20241,29001,30001,23001,28001,28009 015 300
06 févr. 20241,23001,31001,20101,27001,270010 743 700
05 févr. 20241,31001,34001,19001,20001,200014 400 100
02 févr. 20241,36001,38001,28001,33001,33008 680 500
01 févr. 20241,46001,46001,32001,38001,380018 170 600
31 janv. 20241,46001,54001,43001,43501,43507 734 200
30 janv. 20241,65001,70001,47001,49001,490018 952 700
29 janv. 20241,69001,77001,56001,64001,640017 882 700
26 janv. 20241,55001,70001,51001,62001,620023 028 800
25 janv. 20241,53001,54001,42001,45001,450014 304 500
24 janv. 20241,62001,67001,54001,55001,55009 259 500
23 janv. 20241,68001,71001,52001,56001,560020 340 900
22 janv. 20241,73001,81001,70001,73001,73008 609 400
19 janv. 20241,82001,84001,65001,80001,800015 736 400
18 janv. 20242,00002,06001,83001,84001,840013 202 100
17 janv. 20241,98001,99001,86001,93001,930011 083 300
16 janv. 20241,94002,17001,85002,10002,100015 885 400
12 janv. 20242,06002,12001,91001,94001,940020 519 600
11 janv. 20242,44002,63002,06002,13002,130050 671 000
10 janv. 20242,09002,26502,00502,14002,140013 771 700
09 janv. 20242,31002,34002,08002,13002,130015 365 300
08 janv. 20242,12002,33001,94502,28002,280021 181 800
05 janv. 20242,17002,19002,02002,11002,110014 975 300
04 janv. 20242,07002,36901,98002,18002,180022 007 800
03 janv. 20241,88002,16001,86002,04002,040031 420 600
02 janv. 20242,52502,52502,12002,16002,160031 624 300
29 déc. 20232,92002,96002,20002,31002,310041 785 700
28 déc. 20232,96503,04002,75002,81002,810024 103 700
27 déc. 20233,23003,50003,03003,19003,190036 305 300
26 déc. 20233,13003,20002,78003,03003,030026 197 900
22 déc. 20232,62003,36002,62003,17003,170045 885 100
21 déc. 20232,91002,91002,42002,58002,580040 701 300
20 déc. 20232,34003,18002,30002,57002,570050 981 800
19 déc. 20232,35002,37002,06002,23002,230031 305 900
18 déc. 20231,87002,25001,85002,20002,200028 891 200
*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...