La bourse ferme dans 5 h 39 min

Cango Inc. (CANG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,5851+0,0251 (+1,61 %)
À la clôture : 03:56PM EDT
1,6000 +0,01 (+0,94 %)
Avant Bourse : 05:22AM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20241,60001,60001,56001,59001,59008 800
08 mai 20241,55001,60001,53001,56001,560019 700
07 mai 20241,54001,63001,54001,54001,540030 700
06 mai 20241,54001,69001,54001,56001,560070 800
03 mai 20241,49001,56001,48001,55001,550039 400
02 mai 20241,45001,59001,45001,48001,480069 900
01 mai 20241,46001,50001,45001,46001,460026 200
30 avr. 20241,49001,54001,46001,50001,500040 200
29 avr. 20241,54001,56001,43001,43001,430029 000
26 avr. 20241,39001,48001,39001,44001,440045 200
25 avr. 20241,38001,50001,38001,44001,4400108 600
24 avr. 20241,32001,42001,32001,38001,380081 700
23 avr. 20241,45001,50001,33001,33001,3300566 800
22 avr. 20241,44001,44001,32001,34001,340034 400
19 avr. 20241,37001,43001,37001,40001,400012 900
18 avr. 20241,40001,44001,37001,38001,380018 200
17 avr. 20241,39001,44001,35001,42001,42008 200
16 avr. 20241,41001,41001,36001,36001,360013 100
15 avr. 20241,44001,49001,41001,43001,430015 900
12 avr. 20241,41001,49001,41001,46001,460027 500
11 avr. 20241,41001,52001,41001,44001,440032 200
10 avr. 20241,40001,49001,40001,42001,420013 100
09 avr. 20241,50001,55001,43001,45001,450022 700
08 avr. 20241,55001,60001,46001,52001,520026 100
05 avr. 20241,48001,55001,48001,51001,510034 600
04 avr. 20241,55001,55001,40001,46001,460044 300
03 avr. 20241,44001,51001,42001,43001,430043 800
02 avr. 20241,46001,53001,46001,47001,470019 600
01 avr. 20241,50001,54001,46001,49001,490014 400
28 mars 20241,50001,58001,49001,52001,520026 200
27 mars 20241,42001,54001,42001,49001,490035 700
26 mars 20241,45001,54001,44001,44001,440045 100
25 mars 20241,45001,55001,38001,47001,470047 900
22 mars 20241,47001,50001,42001,47001,470019 900
21 mars 20241,47001,50001,46001,46001,460024 500
20 mars 20241,43001,51001,43001,48001,480024 000
19 mars 20241,40001,47001,35001,47001,470029 400
18 mars 20241,47001,51001,41001,41001,410024 800
15 mars 20241,54001,56001,48001,50001,500060 400
14 mars 20241,53001,56001,48001,53001,530025 200
13 mars 20241,58001,61001,53001,56001,560033 400
12 mars 20241,54001,72001,54001,58001,580072 200
11 mars 20241,49001,60001,48001,55001,550090 200
08 mars 20241,52001,57001,50001,51001,510024 700
07 mars 20241,55001,57001,52001,53001,530029 800
06 mars 20241,54001,58001,50001,57001,570020 700
05 mars 20241,62001,62001,50001,54001,540028 900
04 mars 20241,56001,62001,55001,58001,580027 200
01 mars 20241,48001,58001,45001,54001,540010 500
29 févr. 20241,46001,64001,45001,50001,500036 700
28 févr. 20241,48001,62001,42001,48001,480067 400
27 févr. 20241,60001,68001,49001,51001,510077 800
26 févr. 20241,80001,80001,57001,64001,6400124 100
23 févr. 20241,73001,88001,72001,76001,760067 100
22 févr. 20241,62001,88001,62001,76001,7600171 400
21 févr. 20241,35001,78001,32001,70001,7000582 800
20 févr. 20241,22001,47001,22001,42001,4200242 400
16 févr. 20241,19001,25001,19001,23001,2300109 500
15 févr. 20241,18001,23001,18001,23001,2300119 900
14 févr. 20241,17001,21001,17001,20001,2000115 100
13 févr. 20241,20001,20001,13001,19001,190019 500
12 févr. 20241,19001,20001,18001,20001,200050 300
09 févr. 20241,18001,19001,16001,18001,180026 300
08 févr. 20241,18001,20001,14001,20001,200023 200
07 févr. 20241,19001,21001,18001,20001,200063 500
06 févr. 20241,17001,21001,14001,21001,210052 600
05 févr. 20241,20001,20001,12001,19001,190033 300
02 févr. 20241,19001,21001,19001,20001,200045 800
01 févr. 20241,19001,20001,19001,20001,200046 400
31 janv. 20241,16001,19001,16001,19001,190065 800
30 janv. 20241,14001,16001,14001,16001,160027 700
29 janv. 20241,13001,15001,12001,14001,140031 000
26 janv. 20241,11001,14001,11001,13001,130060 900
25 janv. 20241,10001,15001,10001,10001,100060 000
24 janv. 20241,10001,13001,10001,10001,100042 900
23 janv. 20241,10001,11001,09001,10001,100056 300
22 janv. 20241,11001,11001,09001,09001,090060 500
19 janv. 20241,10001,10001,08001,09001,090054 200
18 janv. 20241,08001,10001,08001,08001,080042 300
17 janv. 20241,06001,10001,06001,06001,060045 500
16 janv. 20241,03001,08001,02001,05001,0500163 300
12 janv. 20241,00001,01000,98000,98000,980019 200
11 janv. 20241,02001,02000,98001,00001,000031 000
10 janv. 20240,98001,02000,97001,02001,020012 500
09 janv. 20241,01001,02000,96000,99000,990066 700
08 janv. 20240,98001,00000,98001,00001,000054 000
05 janv. 20240,98001,03000,98001,00001,000020 800
04 janv. 20241,02001,03000,97000,99000,990043 800
03 janv. 20241,02001,02000,98001,01001,010054 300
02 janv. 20240,99001,02000,99001,01001,010021 700
29 déc. 20231,05001,05001,01001,02001,020061 700
28 déc. 20231,02001,05001,01001,05001,050075 100
27 déc. 20231,04001,04001,01001,02001,020072 700
26 déc. 20231,06001,07000,99001,02001,0200129 100
22 déc. 20230,99001,05000,99001,02001,020066 300
21 déc. 20230,99001,08000,98001,00001,0000203 600
20 déc. 20230,96001,01000,96001,00001,0000129 000
19 déc. 20230,98001,03000,94000,99000,9900233 800
18 déc. 20230,97000,97000,95000,95000,950037 500
15 déc. 20230,97000,99000,94000,95000,9500179 000
*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...