Marchés français ouverture 5 h 43 min

Ceragon Networks Ltd. (CRNT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,7400+0,0300 (+1,11 %)
À la clôture : 04:00PM EDT
2,6800 -0,06 (-2,19 %)
Échanges après Bourse : 05:26PM EDT
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20242,69002,77002,68502,74002,7400259 200
24 avr. 20242,77002,78002,68002,71002,7100274 500
23 avr. 20242,76002,85002,74002,79002,7900303 500
22 avr. 20242,74002,83002,71002,76002,7600322 900
19 avr. 20242,72002,78002,68002,73002,7300431 400
18 avr. 20242,77002,79002,70002,70002,7000514 100
17 avr. 20242,77002,88002,76002,79002,7900264 400
16 avr. 20242,75002,82002,74002,76002,7600342 400
15 avr. 20242,92002,92002,76002,77002,7700832 500
12 avr. 20243,09003,09002,85002,91002,9100781 700
11 avr. 20243,01003,11003,01003,09003,0900328 900
10 avr. 20243,10003,13002,98003,01003,0100301 400
09 avr. 20243,19003,19003,10003,16003,1600287 400
08 avr. 20243,19003,25003,14003,18003,1800378 100
05 avr. 20243,11003,20003,10003,19003,1900399 900
04 avr. 20243,10003,21003,10003,11003,1100493 700
03 avr. 20243,05003,14003,05003,08003,0800210 600
02 avr. 20243,07003,12003,01003,09003,0900431 200
01 avr. 20243,17003,22003,07003,07003,0700514 600
28 mars 20243,22003,29003,19003,20003,2000362 100
27 mars 20243,19003,23003,17003,22003,2200269 500
26 mars 20243,30003,32003,18003,19003,1900493 300
25 mars 20243,17003,38003,17003,29003,29001 293 900
22 mars 20243,15003,23003,11003,14003,1400505 300
21 mars 20243,03003,17003,03003,17003,17001 088 300
20 mars 20242,97003,04002,97003,02003,0200235 800
19 mars 20243,04003,04002,91002,98002,9800725 200
18 mars 20243,08003,11003,01003,05003,0500427 900
15 mars 20243,06003,10003,02003,07003,0700479 000
14 mars 20243,12003,20003,07003,07003,0700696 400
13 mars 20243,10003,22003,07003,12003,12001 016 200
12 mars 20242,99003,08002,95003,07003,0700714 200
11 mars 20242,95003,01002,91002,99002,9900588 400
08 mars 20242,93003,01002,92002,96002,9600519 300
07 mars 20242,99003,00002,93002,96002,9600297 900
06 mars 20242,96003,03002,95002,98002,9800598 000
05 mars 20242,96003,04002,91002,94002,9400580 600
04 mars 20243,05003,15002,96003,01003,01001 084 100
01 mars 20243,07003,12003,00003,03003,0300669 100
29 févr. 20242,95003,08002,95003,05003,0500757 100
28 févr. 20242,97002,98002,92002,94002,9400404 400
27 févr. 20243,08003,12002,94002,99002,9900829 000
26 févr. 20242,95003,07002,89003,05003,05001 664 700
23 févr. 20242,87002,90002,82002,85002,8500818 200
22 févr. 20242,93003,03002,86002,88002,8800922 700
21 févr. 20242,75003,03002,74002,92002,92001 636 000
20 févr. 20242,78002,81002,59002,77002,77001 921 400
16 févr. 20242,63002,85002,63002,79002,7900746 800
15 févr. 20242,67002,72002,64002,68002,6800314 100
14 févr. 20242,54002,62002,50002,60002,6000302 700
13 févr. 20242,63002,63002,50002,51002,5100383 400
12 févr. 20242,59002,68002,58002,60002,6000480 600
09 févr. 20242,61002,63002,57002,60002,6000223 100
08 févr. 20242,65002,65002,59002,61002,6100266 600
07 févr. 20242,55002,68002,55002,62002,6200480 400
06 févr. 20242,49002,54002,45002,52002,5200349 900
05 févr. 20242,40002,48002,37002,45002,4500412 600
02 févr. 20242,41002,46002,40002,43002,4300222 500
01 févr. 20242,45002,46002,39002,42002,4200327 400
31 janv. 20242,45002,49002,43002,46002,4600255 500
30 janv. 20242,54002,57002,42002,44002,4400376 300
29 janv. 20242,55002,58002,53002,55002,5500253 000
26 janv. 20242,58002,63002,52002,53002,5300278 700
25 janv. 20242,61002,64002,55002,59002,5900380 400
24 janv. 20242,52002,61002,50002,58002,5800471 000
23 janv. 20242,52002,56002,47002,52002,5200376 400
22 janv. 20242,53002,56002,50002,51002,5100421 400
19 janv. 20242,54002,58002,45002,53002,5300826 200
18 janv. 20242,68002,75002,51002,52002,52001 819 100
17 janv. 20242,64002,75002,55002,70002,7000872 400
16 janv. 20242,63002,67002,53002,59002,5900647 600
12 janv. 20242,67002,89002,56002,62002,62002 021 900
11 janv. 20242,54002,62002,46002,62002,62001 883 000
10 janv. 20242,34002,40002,32002,34002,3400305 200
09 janv. 20242,27002,35002,26002,32002,3200288 100
08 janv. 20242,30002,30002,25002,28002,2800275 400
05 janv. 20242,26002,30002,23002,27002,2700194 400
04 janv. 20242,12002,27002,11002,24002,2400482 700
03 janv. 20242,11002,17002,07002,10002,1000222 400
02 janv. 20242,14002,15002,08002,11002,1100183 400
29 déc. 20232,14002,16002,12002,16002,1600331 400
28 déc. 20232,15002,20002,13002,14002,1400395 600
27 déc. 20232,06002,15002,06002,13002,1300263 100
26 déc. 20232,10002,11002,07002,07002,0700220 200
22 déc. 20232,10002,13002,09002,11002,1100194 500
21 déc. 20232,05002,13002,05002,10002,1000246 400
20 déc. 20232,00002,15002,00002,05002,0500345 800
19 déc. 20231,96002,04001,96002,02002,0200261 700
18 déc. 20232,00002,03001,96001,99001,9900237 800
15 déc. 20232,03002,04001,98002,01002,0100260 600
14 déc. 20231,96002,03001,95002,02002,0200608 200
13 déc. 20231,85001,93001,83001,92001,9200200 900
12 déc. 20231,85001,90001,85001,87001,8700162 500
11 déc. 20231,87001,90001,85001,87001,8700112 400
08 déc. 20231,87001,90001,86001,89001,890081 200
07 déc. 20231,85001,90001,85001,89001,8900149 200
06 déc. 20231,82001,90001,82001,87001,8700157 600
05 déc. 20231,87001,92001,80001,84001,8400203 700
04 déc. 20231,88001,89001,83001,87001,8700315 200
01 déc. 20231,87001,91001,84001,90001,9000139 200
*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...