Marchés français ouverture 6 h 34 min

Check-Cap Ltd. (CHEK)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,2100+0,0100 (+0,45 %)
À la clôture : 04:00PM EDT
2,1700 -0,04 (-1,81 %)
Échanges après Bourse : 06:40PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20242,26002,26002,18002,21002,210011 503
06 mai 20242,16002,25002,16002,20402,20406 000
03 mai 20242,25002,27002,19002,20002,20006 600
02 mai 20242,26002,27102,19002,25002,250016 700
01 mai 20242,19002,30002,15502,30002,30005 600
30 avr. 20242,20002,24002,16202,22502,225017 100
29 avr. 20242,20002,29002,20002,22002,22009 100
26 avr. 20242,22002,30002,22002,28502,285022 700
25 avr. 20242,25502,30002,22002,27002,270031 800
24 avr. 20242,26502,27002,21002,22002,220027 000
23 avr. 20242,21002,29002,21002,29002,290014 900
22 avr. 20242,31002,31002,19002,26002,260054 500
19 avr. 20242,26002,30002,21002,26002,260028 200
18 avr. 20242,13002,34002,12002,26002,260042 700
17 avr. 20242,23002,25002,12802,18002,180031 600
16 avr. 20242,21002,36002,17002,22002,220013 400
15 avr. 20242,18002,31002,18002,18002,180018 300
12 avr. 20242,35002,41002,21002,26002,260048 200
11 avr. 20242,41002,46502,37502,40002,400056 200
10 avr. 20242,41002,55002,41002,47002,470015 200
09 avr. 20242,61002,74002,46002,54002,540053 700
08 avr. 20242,42002,68302,42002,59002,5900115 600
05 avr. 20242,55002,61002,37502,46002,4600132 700
04 avr. 20242,59002,67002,55002,67002,670029 000
03 avr. 20242,67002,71002,60002,68002,680026 300
02 avr. 20242,68002,79002,52002,64002,640030 400
01 avr. 20243,10003,10002,72002,77502,775098 800
28 mars 20242,57003,45002,51003,11003,1100439 100
27 mars 20242,24002,84002,24002,75002,7500685 400
26 mars 20242,51002,86002,24002,47002,470013 220 100
25 mars 20242,00002,00401,95001,96501,9650315 700
22 mars 20242,05002,05002,02002,02002,0200800
21 mars 20242,02002,05001,82002,01002,01008 900
20 mars 20241,87002,06101,87002,06102,061010 100
19 mars 20241,92001,94001,86001,86001,86004 700
18 mars 20241,87001,96001,87001,89601,89605 600
15 mars 20241,85001,95001,81401,89001,890012 200
14 mars 20242,00002,00001,89701,95001,95006 500
13 mars 20241,98002,01101,91002,01102,01105 300
12 mars 20241,97002,00001,82002,00002,00005 900
11 mars 20241,87001,98501,87001,94001,940011 300
08 mars 20241,85001,99501,85001,93001,930067 600
07 mars 20241,91001,93001,78001,87001,870034 300
06 mars 20241,92001,95501,90001,90001,900047 000
05 mars 20242,00002,08501,90001,98001,980032 300
04 mars 20242,05002,09802,04002,04002,040023 000
01 mars 20242,29702,29702,05002,06002,060047 100
29 févr. 20242,20002,30502,18002,23002,230010 500
28 févr. 20242,23402,31002,23302,24002,240023 800
27 févr. 20242,20002,27502,17202,24002,24004 700
26 févr. 20242,31002,31002,19002,24002,240025 000
23 févr. 20242,35502,37002,25002,26002,26005 000
22 févr. 20242,35002,35002,22502,23002,230014 200
21 févr. 20242,13002,39002,13002,39002,390059 900
20 févr. 20242,13002,18602,12002,12002,120013 200
16 févr. 20242,11202,19202,11202,14002,14009 600
15 févr. 20242,13002,24902,11602,19502,19508 600
14 févr. 20242,12002,26002,10002,16002,160038 700
13 févr. 20242,15002,22502,10002,13502,135011 700
12 févr. 20242,16002,24002,16002,17002,170010 300
09 févr. 20242,24002,24002,16002,20002,20004 600
08 févr. 20242,15002,21802,15002,18002,180036 000
07 févr. 20242,07002,14002,07002,12002,12004 400
06 févr. 20242,12002,12902,09002,10002,10002 900
05 févr. 20242,10002,16002,07002,11602,116017 600
02 févr. 20242,20002,24202,13002,13002,13006 200
01 févr. 20242,15002,24002,10002,20002,200030 400
31 janv. 20242,13502,13502,10002,10002,10002 100
30 janv. 20242,16602,20002,09002,11002,110011 500
29 janv. 20242,13002,15502,09502,12002,120011 300
26 janv. 20242,15002,26002,12002,18002,18007 700
25 janv. 20242,14002,30002,10902,14002,140069 100
24 janv. 20242,19102,26502,14002,17002,170069 000
23 janv. 20242,28002,28002,18002,19002,19006 700
22 janv. 20242,23002,28502,15002,19002,190017 400
19 janv. 20242,07502,23502,05502,23502,235011 200
18 janv. 20242,06002,16102,06002,06002,06005 300
17 janv. 20242,10002,11902,05002,09502,09505 900
16 janv. 20242,14002,18002,06002,13002,130021 000
12 janv. 20242,24002,30002,19002,19002,190030 100
11 janv. 20242,25102,30002,25002,28002,28008 000
10 janv. 20242,18002,31202,18002,26502,265018 700
09 janv. 20242,10302,28002,06002,12002,120039 300
08 janv. 20242,08002,11002,00002,09002,090022 600
05 janv. 20241,95002,20001,95002,05002,050037 100
04 janv. 20242,00002,00001,90002,00002,000038 000
03 janv. 20242,01002,17001,97002,00002,000044 200
02 janv. 20242,10002,16002,01002,01002,010033 000
29 déc. 20232,18002,19302,08002,08002,080041 500
28 déc. 20232,14002,24002,12002,18002,180025 200
27 déc. 20232,17002,23002,17002,20002,200015 400
26 déc. 20232,16002,25002,14702,24002,240027 100
22 déc. 20232,01002,30002,01002,25002,250059 400
21 déc. 20232,22002,23002,06002,07002,070026 800
20 déc. 20232,30002,34002,12002,26002,260043 400
19 déc. 20232,47102,47102,25502,36002,360069 100
18 déc. 20232,44002,60002,40002,41002,410032 300
15 déc. 20232,58002,75002,48002,48002,480039 200
14 déc. 20232,64002,80002,58602,62002,620030 100
13 déc. 20232,78002,80002,56002,60002,600014 600
*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...