La bourse est fermée

C3is Inc. (CISS)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,3900-0,0300 (-2,11 %)
À la clôture : 04:00PM EDT
1,3800 -0,01 (-0,72 %)
Échanges après Bourse : 07:54PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,43001,43001,35001,39001,3900425 000
27 juin 20241,43001,43001,37001,42001,4200235 800
26 juin 20241,45001,45001,39001,42001,4200211 500
25 juin 20241,43001,47001,38001,47001,4700590 800
24 juin 20241,30001,51001,30001,40001,4000902 000
21 juin 20241,26001,32001,23001,29001,2900684 500
20 juin 20241,30001,32001,23001,25001,25001 487 500
18 juin 20241,38001,41001,30001,31001,3100831 600
17 juin 20241,37001,46001,36001,40001,4000558 100
14 juin 20241,47001,48501,35001,36001,36001 657 900
13 juin 20241,55001,56001,45001,50001,5000744 700
12 juin 20241,58001,62001,54001,57001,5700753 500
11 juin 20241,58001,62001,52001,57001,5700868 600
10 juin 20241,65001,65001,56001,59001,5900462 300
07 juin 20241,56001,65001,54001,65001,6500682 000
06 juin 20241,67001,69001,56001,61001,61001 363 400
05 juin 20241,75001,76001,68001,70001,7000992 900
04 juin 20241,75001,82001,67001,78001,78001 335 500
03 juin 20241,84001,87001,66001,81001,81002 499 200
31 mai 20241,81001,96001,71001,80001,800017 533 600
30 mai 20241,68001,69001,58001,64001,6400796 100
29 mai 20241,51001,70501,48001,68001,68001 310 100
28 mai 20241,75001,84001,54001,59001,59002 832 400
24 mai 20241,60001,72001,57001,61001,61001 574 500
23 mai 20241,54001,62001,49001,58001,58001 058 300
22 mai 20241,59001,64001,48001,50001,50001 020 400
21 mai 20241,56001,65001,48001,60001,60001 667 700
20 mai 20241,64001,85001,48001,51001,51003 229 200
17 mai 20241,65001,77001,53001,67001,67004 541 100
16 mai 20241,46001,51001,41001,49001,49002 092 700
15 mai 20241,39001,46001,33101,43001,4300932 200
14 mai 20241,45001,54001,33001,39001,39002 386 400
13 mai 20241,28001,43001,26201,41001,41001 422 900
10 mai 20241,34001,35001,26001,26001,2600401 700
09 mai 20241,35001,38001,33001,35001,3500345 200
08 mai 20241,38001,38001,32001,35001,3500378 400
07 mai 20241,36001,45001,34001,37001,3700642 100
06 mai 20241,36001,46001,34001,37001,3700644 600
03 mai 20241,33001,36001,28001,33001,3300580 700
02 mai 20241,29001,36901,27001,31001,3100774 800
01 mai 20241,32001,35001,28001,30001,3000656 900
30 avr. 20241,35001,44001,28001,34001,3400957 900
29 avr. 20241,35001,39001,23001,34001,3400762 900
26 avr. 20241,39001,46001,30001,35001,3500719 200
25 avr. 20241,37001,44001,28001,36001,3600677 300
24 avr. 20241,30001,49001,26001,43001,43001 803 100
23 avr. 20241,26001,41001,23001,25501,25501 154 400
22 avr. 20241,17001,34001,11001,30001,30002 042 400
19 avr. 20241,35001,35501,13001,17001,17002 527 100
18 avr. 20241,38001,57001,33101,45001,45002 105 500
17 avr. 20241,65002,25001,28001,44001,440016 037 200
16 avr. 20241,32001,76001,21001,59001,590012 470 100
15 avr. 20241,78001,78001,35001,44001,44003 119 500
12 avr. 20242,05002,25001,68001,86501,86505 624 500
12 avr. 20241:100 Fractionnement d'actions
11 avr. 20243,30003,30002,80002,90002,9000507 356
10 avr. 20243,10003,70003,10003,30003,30001 026 021
09 avr. 20244,30004,40004,00004,20004,2000257 920
08 avr. 20244,90004,90004,30004,50004,5000294 926
05 avr. 20244,30005,00003,80004,70004,7000510 089
04 avr. 20245,40005,40004,20004,40004,4000714 448
03 avr. 20245,00005,50004,50005,10005,10001 547 507
02 avr. 20244,10004,70003,90004,10004,10001 400 664
01 avr. 20243,40004,00003,10003,60003,6000568 281
28 mars 20243,70003,80003,30003,50003,5000674 518
27 mars 20244,30004,50003,60003,80003,80001 022 101
26 mars 20244,70006,40004,20004,80004,80005 996 857
25 mars 20243,20003,70003,20003,50003,5000511 516
22 mars 20243,00003,30002,70003,10003,1000339 062
21 mars 20243,10003,20002,90003,00003,0000260 676
20 mars 20243,00003,40002,90003,00003,0000392 371
19 mars 20243,20003,70002,80003,00003,0000869 159
18 mars 20243,00003,30002,70003,00003,0000835 236
15 mars 20242,50003,10002,50002,80002,80002 036 799
14 mars 20249,10009,10007,60007,90007,900027 680
13 mars 20249,20009,50008,50009,00009,000023 920
12 mars 20249,10009,70008,90009,00009,000015 616
11 mars 20249,20009,50009,00009,40009,400010 015
08 mars 20249,20009,30008,90009,20009,200015 194
07 mars 20249,00009,60008,90009,20009,200015 240
06 mars 20249,60009,60008,90009,20009,200014 420
05 mars 20249,10009,70008,40009,40009,400024 684
04 mars 20249,80009,80008,90009,30009,300039 439
01 mars 202410,900010,90009,60009,60009,600046 836
29 févr. 202411,000011,000010,300010,400010,400020 206
28 févr. 202410,200010,700010,100010,300010,300021 411
27 févr. 202410,300011,000010,200010,400010,400019 945
26 févr. 202410,000010,60009,800010,300010,300039 543
23 févr. 202411,800011,900011,000011,300011,300028 645
22 févr. 202412,700012,700011,600011,700011,700026 821
21 févr. 202411,800013,500011,800012,400012,400053 854
20 févr. 202412,400012,400011,800012,000012,000028 874
16 févr. 202412,400012,400011,500012,000012,000027 571
15 févr. 202411,500012,800011,400012,400012,400042 021
14 févr. 202411,900012,100011,300012,000012,000031 161
13 févr. 202411,900012,000011,500011,500011,500040 613
12 févr. 202413,000013,000011,800012,200012,200051 649
09 févr. 202412,400013,100012,300012,400012,400037 724
08 févr. 202412,200013,200012,100012,600012,600079 729
07 févr. 202413,100013,800012,500012,600012,600067 887
*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...