La bourse est fermée

CLPS Incorporation (CLPS)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,9211+0,0011 (+0,12 %)
À partir de 11:45AM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20240,92040,92110,92000,92110,92112 516
08 mai 20240,92000,98000,88500,98000,980019 100
07 mai 20240,92000,99000,92000,92200,92208 900
06 mai 20240,92000,94000,92000,94000,94001 300
03 mai 20240,98000,98000,94900,96000,96001 300
02 mai 20240,95001,00000,94001,00001,00004 700
01 mai 20240,98000,98000,92000,96000,96002 900
30 avr. 20240,94001,00000,92000,96000,96004 700
29 avr. 20240,93700,98000,93500,93500,935010 100
26 avr. 20241,00001,01000,93500,93500,93508 900
25 avr. 20240,97001,01000,97001,00001,00004 900
24 avr. 20240,97001,00000,89900,96000,960019 700
23 avr. 20240,89900,99000,89900,97000,97003 100
22 avr. 20240,97000,97000,92000,92000,92003 100
19 avr. 20240,95000,97000,92000,94000,94007 900
18 avr. 20240,97000,98100,88500,94000,940084 300
17 avr. 20240,97000,98000,95000,97000,970028 900
16 avr. 20240,99501,00000,98000,98500,985013 700
15 avr. 20241,04301,04300,99000,99500,995052 900
12 avr. 20241,00601,01001,00001,01001,01001 500
11 avr. 20241,00001,05001,00001,03001,03006 500
10 avr. 20241,01001,01501,00001,00001,00005 500
09 avr. 20240,99001,03000,99001,00001,00004 500
08 avr. 20240,99501,04000,99501,00001,00001 500
05 avr. 20241,08001,08001,00501,01001,01007 900
04 avr. 20241,06001,09001,06001,09001,09003 200
03 avr. 20241,05001,09001,05001,07001,070010 000
02 avr. 20241,03001,09601,03001,05601,05607 700
01 avr. 20241,07001,07001,03001,03001,03002 700
28 mars 20241,05301,07001,03001,03001,03001 100
27 mars 20241,06001,06001,03001,03001,030032 100
26 mars 20241,03001,08001,03001,06501,065030 100
25 mars 20241,04001,05501,03001,03001,03004 100
22 mars 20241,04001,10501,02001,07001,070018 700
21 mars 20241,04001,04001,02001,02001,020014 800
20 mars 20241,02001,03001,02001,03001,030016 400
19 mars 20241,02001,04001,02001,04001,04008 500
18 mars 20241,02001,02001,01001,01001,01003 100
15 mars 20241,00001,03001,00001,01501,01502 100
14 mars 20240,99001,02700,99001,02701,02701 400
13 mars 20241,02001,05001,02001,05001,0500700
12 mars 20241,01201,07501,01201,05001,05002 300
11 mars 20241,10001,12001,00001,07001,070025 600
08 mars 20241,11001,14001,10001,10001,100012 800
07 mars 20241,08501,15001,08001,12501,125045 500
06 mars 20241,08001,08001,08001,08001,08008 300
05 mars 20240,94001,09000,93001,08001,080027 800
04 mars 20241,03001,10001,03001,09001,090041 300
01 mars 20241,00201,08901,00001,01001,010012 800
29 févr. 20241,05001,05001,00001,00001,00002 500
28 févr. 20241,04001,05001,04001,04101,04102 400
27 févr. 20241,00101,09001,00001,07001,070014 300
26 févr. 20241,02701,03001,00001,00001,00004 000
23 févr. 20241,01001,01201,00001,00001,00003 300
22 févr. 20241,05801,05800,97601,00001,00004 100
21 févr. 20241,03001,03001,01001,01001,01001 600
20 févr. 20241,15001,16501,00001,03001,030046 900
16 févr. 20241,04001,15001,04001,13001,130062 700
15 févr. 20240,94001,06000,94001,02001,020039 500
14 févr. 20240,96000,99800,96000,96000,96001 200
13 févr. 20240,96000,96000,96000,96000,96002 700
12 févr. 20240,95001,00000,95000,96000,96009 900
09 févr. 20240,99001,02000,89000,97800,978029 000
08 févr. 20240,98001,00000,97000,97500,975011 700
07 févr. 20240,97001,00000,97000,98000,98003 700
06 févr. 20240,96300,97000,96300,97000,97001 000
05 févr. 20241,00001,02000,96400,98800,988010 600
02 févr. 20241,00001,02001,00001,01001,01002 300
01 févr. 20241,00001,00101,00001,00101,00101 300
31 janv. 20241,02001,02301,00001,00001,00001 400
30 janv. 20240,97501,01000,97501,00501,005013 200
29 janv. 20241,00001,00900,96000,98000,98007 100
26 janv. 20241,02001,03001,01501,03001,03003 400
25 janv. 20241,02001,02001,00001,00501,00502 700
24 janv. 20241,03501,03501,00001,00001,00001 800
23 janv. 20240,97001,02000,97001,01001,010015 100
22 janv. 20240,98001,01000,96500,96500,96506 800
19 janv. 20240,98001,05000,97001,00001,000019 600
18 janv. 20240,99001,01000,96000,99000,990018 000
17 janv. 20241,02001,02001,00001,00001,0000800
16 janv. 20241,03001,05000,94201,02101,021060 100
12 janv. 20241,01501,05000,97001,05001,05007 900
11 janv. 20241,04001,05001,01001,04001,040011 500
10 janv. 20241,02001,02000,98001,02001,02009 000
09 janv. 20240,98001,00000,98001,00001,0000600
08 janv. 20241,00001,06000,95001,00001,000044 000
05 janv. 20241,06501,06801,01001,01001,01002 300
04 janv. 20241,02001,08000,98201,03001,030013 900
03 janv. 20241,03001,05000,96000,96000,960038 300
02 janv. 20241,04001,09401,04001,05001,050013 500
29 déc. 20231,08001,10101,04001,04001,040017 800
28 déc. 20231,09001,13001,03001,06001,060022 800
27 déc. 20231,06001,12001,06001,07501,075025 300
26 déc. 20231,05001,10001,03001,10001,10008 700
22 déc. 20231,10001,15001,03001,05001,050051 900
21 déc. 20231,11001,11601,05001,08001,080010 600
20 déc. 20231,12001,12001,03001,03001,03005 600
19 déc. 20231,08001,12001,05001,12001,120019 400
18 déc. 20231,10001,14001,10001,10101,101010 700
15 déc. 20231,05001,14001,05001,10001,100022 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...