La bourse est fermée

Smart Powerr Corp. (CREG)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,0476+0,0076 (+0,73 %)
À la clôture : 04:00PM EDT
1,0700 +0,02 (+2,14 %)
Échanges après Bourse : 04:37PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,01001,08001,01001,04761,047612 484
02 mai 20241,04001,09001,01001,02001,020072 000
01 mai 20241,08001,09001,04001,09001,09005 000
30 avr. 20241,14001,14001,04001,08001,080015 400
29 avr. 20241,11001,16001,05001,09001,090018 600
26 avr. 20241,06001,13000,99001,07001,070042 700
25 avr. 20241,19001,20000,99001,05001,050080 000
24 avr. 20241,23001,24001,07001,11001,110054 800
23 avr. 20241,13001,25001,13001,18001,18009 200
22 avr. 20241,22001,26001,14001,18001,18008 400
19 avr. 20241,42001,42001,13001,19001,190012 700
18 avr. 20241,12001,28001,12001,20001,200011 900
17 avr. 20241,15001,24001,15001,17001,17008 000
16 avr. 20241,20001,20001,15001,19001,190020 300
15 avr. 20241,28001,28001,20001,23001,23009 600
12 avr. 20241,30001,36001,30001,32001,320014 900
11 avr. 20241,37001,43001,30001,34001,340014 000
10 avr. 20241,42001,44001,32001,33001,33009 500
09 avr. 20241,30001,47001,30001,37001,370039 300
08 avr. 20241,38001,43001,36001,37001,370010 700
05 avr. 20241,33001,39001,29001,36001,360022 900
04 avr. 20241,43001,48001,32001,37001,370017 700
03 avr. 20241,51001,57001,37001,47001,470062 100
02 avr. 20241,36001,49001,30001,43001,430030 100
01 avr. 20241,24001,58001,21001,40001,400068 700
28 mars 20241,15001,30001,11001,24001,2400105 000
27 mars 20241,16001,19001,04001,13001,130054 200
26 mars 20241,06001,16001,06001,10001,100040 200
25 mars 20241,17001,19001,10001,10001,100021 100
22 mars 20241,21001,23001,10001,15001,150041 100
21 mars 20241,25001,29001,18001,20001,200014 600
20 mars 20241,30001,30001,19001,20001,200031 000
19 mars 20241,26001,32001,25001,25001,25003 800
18 mars 20241,32001,32001,19001,26001,260028 000
15 mars 20241,27001,34001,20001,26001,260021 700
14 mars 20241,26001,38001,24001,26001,260020 600
13 mars 20241,26001,35001,21001,27001,270035 600
12 mars 20241,37001,47001,25001,30001,300043 400
11 mars 20241,37001,44001,31001,44001,440021 400
08 mars 20241,49001,49001,35001,45001,450024 000
07 mars 20241,37001,53001,35001,46001,460037 400
06 mars 20241,51001,51001,40001,43001,430027 800
05 mars 20241,68001,68001,47001,54001,540035 000
04 mars 20241,70001,70001,52001,59001,59009 400
01 mars 20241,71001,75001,56001,56001,560020 000
29 févr. 20241,86001,86001,60001,72001,720019 800
28 févr. 20241,56001,78001,56001,74001,740044 000
27 févr. 20241,55001,68001,55001,61001,610026 300
26 févr. 20241,46001,62001,45001,60001,600015 600
23 févr. 20241,46001,53001,42001,50001,500017 700
22 févr. 20241,50001,58001,40001,51001,510027 100
21 févr. 20241,50001,59001,46001,53001,530035 800
20 févr. 20241,53001,64001,49001,56001,560042 500
16 févr. 20241,67001,87001,56001,65001,6500139 600
15 févr. 20241,42002,00001,42001,88001,8800470 600
14 févr. 20241,36001,41001,26001,34001,340019 400
13 févr. 20241,39001,54001,29001,36001,360049 000
12 févr. 20241,31001,39001,27001,36001,360029 900
09 févr. 20241,33001,33001,21001,25001,25009 700
08 févr. 20241,24001,33001,24001,27001,270012 600
07 févr. 20241,27001,34001,27001,31001,31007 100
06 févr. 20241,29001,36001,23001,28001,28009 700
05 févr. 20241,46001,46001,29001,29001,290017 300
02 févr. 20241,44001,48001,30001,41001,410029 200
01 févr. 20241,41001,58001,41001,44001,440030 400
31 janv. 20241,55001,55001,44001,44001,44007 000
30 janv. 20241,57001,57001,46001,47001,470011 600
29 janv. 20241,59001,62001,51001,51001,51007 600
26 janv. 20241,60001,60001,52001,59001,59005 200
25 janv. 20241,59001,60001,52001,55001,550012 400
24 janv. 20241,57001,64001,54001,57001,57001 600
23 janv. 20241,62001,63001,51001,53001,53005 600
22 janv. 20241,54001,62001,50001,53001,53005 500
19 janv. 20241,53001,61001,46001,52001,520015 200
18 janv. 20241,60001,67001,47001,49001,490030 000
17 janv. 20241,58001,63001,44001,62001,620017 300
16 janv. 20241,85001,85001,62001,66001,660034 000
12 janv. 20241,81001,91001,78001,78001,780026 000
11 janv. 20241,72001,94001,62001,72001,7200100 600
10 janv. 20241,64001,75001,62001,64001,640015 800
09 janv. 20241,47001,68001,46001,60001,600065 100
08 janv. 20241,49001,52001,47001,47001,47007 100
05 janv. 20241,47001,55001,47001,47001,47003 900
04 janv. 20241,55001,55001,44001,46001,460020 200
03 janv. 20241,53001,69001,46001,51001,510029 900
02 janv. 20241,61001,62001,42001,52001,520026 300
29 déc. 20231,65001,65001,50001,55001,550023 700
28 déc. 20231,39001,65001,39001,60001,600083 900
27 déc. 20231,53001,53001,39001,42001,420016 200
26 déc. 20231,60001,60001,45001,52001,520030 500
22 déc. 20231,53001,56001,45001,52001,520011 500
21 déc. 20231,47001,56001,40001,52001,520029 500
20 déc. 20231,48001,48001,29001,41001,410032 700
19 déc. 20231,32001,47001,30001,46001,460025 500
18 déc. 20231,27001,37001,27001,27001,27009 900
15 déc. 20231,16001,33001,13001,28001,280048 600
14 déc. 20231,15001,17001,15001,17001,17001 700
13 déc. 20231,13001,16001,09001,16001,16002 300
12 déc. 20231,14001,14001,09001,10001,10006 800
11 déc. 20231,16001,26001,05001,10001,100045 700
*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...