La bourse ferme dans 1 h 6 min

Cineverse Corp. (CNVS)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,8299-0,0001 (-0,01 %)
À partir de 10:05AM 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 20240,82010,83000,81000,82990,829919 214
08 mai 20240,84000,84000,82000,83000,830063 700
07 mai 20240,81000,86000,80000,83000,8300127 300
06 mai 20240,83000,83000,78000,81000,8100171 700
03 mai 20240,79000,84000,79000,83000,830074 800
02 mai 20240,81000,84000,79000,79000,7900141 400
01 mai 20240,80000,83000,78000,79000,7900134 900
30 avr. 20240,84000,86000,78000,80000,800066 000
29 avr. 20240,86000,86000,82000,82000,820076 600
26 avr. 20240,85000,87000,82000,85000,850093 500
25 avr. 20240,80000,84000,78000,83000,8300168 000
24 avr. 20240,96000,97000,80000,81000,8100430 900
23 avr. 20240,95000,99000,94000,95000,9500110 100
22 avr. 20241,13001,15000,94000,95000,9500580 200
19 avr. 20241,19001,23001,10001,14001,1400110 500
18 avr. 20241,25001,26001,17001,17001,1700111 000
17 avr. 20241,27001,28001,23001,24001,240036 600
16 avr. 20241,22001,29001,22001,26001,260053 400
15 avr. 20241,32001,32001,23001,23001,2300111 100
12 avr. 20241,37001,41001,32001,32001,320069 700
11 avr. 20241,40001,44001,35001,35001,350028 900
10 avr. 20241,37001,42001,21001,41001,4100108 800
09 avr. 20241,43001,45001,38001,41001,410022 000
08 avr. 20241,40001,50001,40001,41001,410070 000
05 avr. 20241,48001,48001,40001,40001,400026 700
04 avr. 20241,47001,49001,43001,48001,480030 100
03 avr. 20241,45001,49001,39001,48001,480029 600
02 avr. 20241,40001,46001,37001,46001,460052 000
01 avr. 20241,43001,44001,35001,43001,430046 500
28 mars 20241,38001,43001,37001,39001,390059 600
27 mars 20241,35001,38001,34001,37001,370024 600
26 mars 20241,38001,46001,33001,33001,330036 800
25 mars 20241,33001,41001,33001,38001,380021 600
22 mars 20241,40001,40001,32001,35001,350046 100
21 mars 20241,30001,43001,28001,42001,4200129 700
20 mars 20241,28001,30001,26001,30001,300045 000
19 mars 20241,26001,30001,26001,26001,260023 900
18 mars 20241,25001,30001,24001,27001,270046 800
15 mars 20241,27001,31001,25001,25001,250047 100
14 mars 20241,30001,30001,24001,25001,250050 200
13 mars 20241,32001,37001,26001,27001,270080 300
12 mars 20241,29001,36001,29001,32001,320076 900
11 mars 20241,32001,36001,28001,28001,280061 300
08 mars 20241,35001,37001,31001,34001,340060 500
07 mars 20241,28001,37001,27001,32001,3200127 800
06 mars 20241,28001,36001,27001,29001,2900146 500
05 mars 20241,39001,39001,25001,29001,2900147 600
04 mars 20241,29001,33001,24001,29001,2900102 800
01 mars 20241,34001,35001,29001,29001,290065 300
29 févr. 20241,34001,36001,26001,32001,3200167 300
28 févr. 20241,30001,33001,21001,30001,3000163 800
27 févr. 20241,34001,38001,28001,30001,3000171 300
26 févr. 20241,39001,41001,33001,36001,3600140 400
23 févr. 20241,41001,47001,38001,41001,4100107 800
22 févr. 20241,38001,45001,37001,40001,4000156 400
21 févr. 20241,43001,44001,37001,40001,4000183 900
20 févr. 20241,44001,48001,35001,46001,4600326 500
16 févr. 20241,65001,65001,45001,54001,5400492 300
15 févr. 20241,70001,94001,57001,65001,65001 642 800
14 févr. 20243,18003,93002,11002,35002,350032 912 600
13 févr. 20241,53001,62001,53001,55001,550071 100
12 févr. 20241,47001,54001,47001,50001,500035 900
09 févr. 20241,44001,53001,41001,47001,470026 500
08 févr. 20241,44001,48001,40001,43001,430030 100
07 févr. 20241,51001,55001,42001,44001,440054 400
06 févr. 20241,50001,57001,50001,51001,510077 800
05 févr. 20241,77001,77001,52001,52001,5200128 800
02 févr. 20241,68001,72001,55001,69001,690077 400
01 févr. 20241,68001,75001,61001,68001,680023 300
31 janv. 20241,73001,76001,66001,68001,680047 000
30 janv. 20241,75001,78001,62001,77001,770065 900
29 janv. 20241,72001,82001,70001,72001,720097 700
26 janv. 20241,92001,92001,51001,68001,6800140 000
25 janv. 20241,86001,93001,86001,92001,920097 600
24 janv. 20241,65001,98001,60001,86001,8600359 300
23 janv. 20241,42001,74001,42001,62001,6200233 500
22 janv. 20241,38001,49001,38001,43001,430040 100
19 janv. 20241,37001,42001,35001,40001,400021 800
18 janv. 20241,39001,43001,34001,37001,370018 400
17 janv. 20241,39001,41001,38001,41001,410012 800
16 janv. 20241,44001,45001,37001,41001,410033 100
12 janv. 20241,40001,50001,40001,44001,440055 300
11 janv. 20241,45001,48001,33001,37001,370034 900
10 janv. 20241,26001,46001,22001,43001,4300149 200
09 janv. 20241,28001,29001,25001,26001,260029 200
08 janv. 20241,30001,36001,28001,29001,290019 200
05 janv. 20241,24001,33001,24001,28001,280044 600
04 janv. 20241,25001,30001,21001,26001,260039 000
03 janv. 20241,24001,28001,22001,26001,260038 100
02 janv. 20241,31001,36001,23001,25001,250075 800
29 déc. 20231,38001,49001,28001,35001,3500146 700
28 déc. 20231,22001,44001,22001,38001,3800322 100
27 déc. 20231,10001,22001,10001,20001,2000268 300
26 déc. 20231,08001,15001,08001,13001,130044 500
22 déc. 20231,10001,14001,06001,10001,100048 500
21 déc. 20231,07001,13001,04001,12001,1200104 800
20 déc. 20231,09001,13001,05001,06001,060064 100
19 déc. 20231,10001,10001,08001,09001,090033 300
18 déc. 20231,12001,15001,07001,08001,080051 200
15 déc. 20231,18001,18001,10001,10001,100065 800
*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...