Marchés français ouverture 1 h 21 min

Pop Culture Group Co., Ltd (CPOP)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,1900+0,0100 (+0,85 %)
À la clôture : 04:00PM EDT
Durée:
21 juin 2023 - 21 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 juin 20241,17001,21001,13001,19001,19009 900
18 juin 20241,22001,22101,13001,18001,180042 100
17 juin 20241,24001,29001,22001,22001,220080 600
14 juin 20241,27001,27001,24001,27001,270018 200
13 juin 20241,34001,34001,20001,26001,260023 300
12 juin 20241,40001,42001,24001,35001,3500101 400
11 juin 20241,42001,42001,36001,39001,390019 300
10 juin 20241,45501,45501,36001,36001,360031 600
07 juin 20241,51001,52001,40001,45001,450026 500
06 juin 20241,48001,52501,45401,49001,4900123 700
05 juin 20241,49001,54001,42001,49001,4900108 800
04 juin 20241,38001,55901,37001,50001,5000152 300
03 juin 20241,43001,53001,35001,41001,4100181 300
31 mai 20241,38001,43001,38001,43001,430073 800
30 mai 20241,38001,44001,37001,38001,380073 000
29 mai 20241,42001,45001,34501,36001,360077 700
28 mai 20241,48001,52001,41001,42001,420073 800
24 mai 20241,49001,54001,46001,48001,480056 400
23 mai 20241,56001,60001,43001,49001,490087 100
22 mai 20241,63001,66001,50001,58001,5800117 200
21 mai 20241,61001,82001,61001,67001,6700232 500
20 mai 20241,78001,85001,65001,66001,6600177 100
17 mai 20241,96001,96001,74001,80001,800097 100
16 mai 20242,07002,07001,83001,85001,8500110 300
15 mai 20242,22002,31002,00002,10002,1000171 400
14 mai 20242,42002,49002,28002,38902,3890256 400
13 mai 20242,63002,72002,45302,50002,5000453 600
10 mai 20243,00003,17002,75002,86002,86001 450 200
09 mai 20243,53004,30002,78003,12003,120076 990 900
08 mai 20241,64001,70001,64001,70001,7000452 000
07 mai 20241,58001,64001,58001,64001,64002 300
06 mai 20241,56001,85201,56001,60001,600020 800
03 mai 20241,62001,70801,55401,60001,60009 700
02 mai 20241,65001,66001,57801,62001,62004 600
01 mai 20241,64201,66001,64001,64001,64002 100
30 avr. 20241,58001,70001,58001,66901,669010 700
29 avr. 20241,56001,68001,54001,68001,68009 700
26 avr. 20241,76001,76001,53001,55401,554015 600
25 avr. 20241,65001,73701,63001,67001,670015 100
24 avr. 20241,75101,75101,66001,66501,665010 100
23 avr. 20241,75301,78001,71001,74001,74006 100
22 avr. 20241,76001,90001,74001,85001,850011 300
19 avr. 20241,83901,84001,78001,84001,84003 400
18 avr. 20241,76201,76201,76201,76201,7620900
17 avr. 20241,70001,90001,70001,70901,70905 800
16 avr. 20241,99001,99001,44001,69001,690035 400
15 avr. 20242,00002,00001,80001,92001,920013 000
12 avr. 20242,06002,16002,00002,03002,030010 000
11 avr. 20242,24002,24002,01002,13002,130020 900
10 avr. 20242,08002,36002,05002,20002,200048 300
09 avr. 20242,22002,22002,03002,03002,03005 600
08 avr. 20242,28002,28002,16002,18002,18005 800
05 avr. 20242,36002,37002,17002,23002,230010 300
04 avr. 20242,37002,37002,23002,32002,320021 400
03 avr. 20242,28002,54002,20002,28002,280049 800
02 avr. 20242,35002,38002,21002,23002,230022 300
01 avr. 20242,24002,41502,24002,37002,370010 400
28 mars 20242,38002,49002,24002,33002,330036 900
27 mars 20242,97002,97002,32002,32002,3200130 100
26 mars 20242,94003,01002,86002,93002,930072 800
25 mars 20242,92003,16002,83003,00003,000039 400
22 mars 20243,21003,21002,89002,98002,980047 600
21 mars 20243,01003,42003,01003,21003,210093 300
20 mars 20243,05003,18002,90203,08003,080059 900
19 mars 20243,20003,37802,97003,24003,2400231 000
18 mars 20242,51003,43002,34003,27003,2700742 300
15 mars 20242,55002,62502,51002,60002,600032 100
14 mars 20242,56002,75002,50002,60002,600076 700
13 mars 20242,52802,86002,48002,55002,5500139 300
12 mars 20242,83002,83002,43002,61002,610071 800
11 mars 20243,00003,18002,77602,89002,890047 600
08 mars 20242,90003,35002,88003,05003,0500109 900
07 mars 20242,76003,02002,72002,92002,9200148 400
06 mars 20242,94003,00002,82002,82002,820071 600
05 mars 20242,82003,19602,80002,83002,8300159 900
04 mars 20243,44003,56203,07003,18003,1800147 400
01 mars 20243,24003,85003,05003,59003,5900344 400
29 févr. 20243,68003,79903,25003,49003,490086 200
28 févr. 20243,12003,65002,78003,47003,4700439 200
27 févr. 20243,60003,68102,88003,25003,2500466 800
26 févr. 20243,97004,70003,65003,75003,7500911 000
23 févr. 20246,59006,70003,42003,74003,74001 203 800
22 févr. 20246,36008,00006,36006,62006,620016 140 800
21 févr. 20244,85009,67004,81006,22006,220021 548 100
20 févr. 20243,02009,40002,61007,19007,190070 694 500
16 févr. 20243,94007,49002,48002,65002,650043 003 700
15 févr. 20241,33001,33701,19001,33001,330016 600
14 févr. 20241,12401,44001,12401,29001,290042 900
13 févr. 20241,12301,18001,11001,16001,16007 800
12 févr. 20241,27001,27001,03001,19001,190057 500
09 févr. 20241,43001,43001,23001,30001,300064 700
08 févr. 20241,07002,07001,07001,41001,4100466 000
07 févr. 20241,12501,12501,05001,05001,05005 200
06 févr. 20241,05001,11000,98001,11001,11005 500
05 févr. 20241,23001,23001,04001,05001,05005 400
02 févr. 20240,95001,13000,95001,13001,13002 800
01 févr. 20240,98001,05000,98001,04001,04009 300
31 janv. 20240,97001,05000,96001,01501,015027 200
30 janv. 20241,03001,03000,95001,00001,00009 000
29 janv. 20241,04001,22000,96001,06001,060013 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...