La bourse est fermée

Cronos Group Inc. (CRON)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,5900+0,0900 (+3,60 %)
À la clôture : 04:00PM EDT
2,5800 -0,01 (-0,39 %)
Échanges après Bourse : 07:46PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20242,51002,65002,50502,59002,59002 337 900
25 avr. 20242,45002,53002,42002,50002,50001 409 700
24 avr. 20242,46002,55002,43002,48002,48002 520 300
23 avr. 20242,35002,50002,33002,47002,47002 332 300
22 avr. 20242,33002,37502,17002,36002,36005 984 100
19 avr. 20242,37002,45002,34002,37002,37003 866 900
18 avr. 20242,41002,46002,38002,41002,41003 944 500
17 avr. 20242,43002,50002,34302,42002,42003 068 600
16 avr. 20242,39002,50002,35402,44002,44002 245 900
15 avr. 20242,49002,58002,39002,44002,44003 864 400
12 avr. 20242,51002,63002,49002,51002,51002 661 600
11 avr. 20242,60002,64502,48002,54002,54002 564 800
10 avr. 20242,62002,73902,58002,61002,61002 714 000
09 avr. 20242,57002,69002,52002,67002,67004 931 400
08 avr. 20242,71002,87002,67002,70002,70003 586 100
05 avr. 20242,74002,81002,59002,68002,68003 692 000
04 avr. 20242,99002,99002,73002,75002,75009 959 500
03 avr. 20242,64002,89902,61002,88002,88007 049 000
02 avr. 20242,65002,70902,59502,65002,65003 552 500
01 avr. 20242,60002,68002,57002,64002,64003 241 300
28 mars 20242,74002,77002,61002,61002,61004 984 400
27 mars 20242,70002,72002,54002,70002,70006 047 000
26 mars 20242,47002,73002,45002,64002,64006 340 000
25 mars 20242,60002,68002,45502,49002,49006 338 000
22 mars 20242,40002,64002,39002,61002,61007 949 000
21 mars 20242,36002,44002,32002,39002,39003 177 100
20 mars 20242,31002,40002,28002,36002,36003 279 500
19 mars 20242,20002,31002,12002,29002,29002 344 000
18 mars 20242,15002,24002,08002,23002,23003 803 900
15 mars 20242,00002,10501,99002,10002,10003 025 200
14 mars 20242,02002,03001,97001,98001,98001 375 000
13 mars 20241,96002,03001,96002,02002,02001 364 600
12 mars 20241,97002,03001,95001,97001,97001 590 000
11 mars 20241,99002,02001,95001,98001,98001 470 700
08 mars 20241,98002,07001,96501,99001,99001 733 600
07 mars 20241,96001,99001,91001,97001,97001 283 100
06 mars 20241,97002,00001,93001,96001,96001 600 700
05 mars 20241,92001,97001,89001,97001,97002 274 200
04 mars 20242,01002,03001,93001,93001,93002 548 800
01 mars 20242,05002,09502,01002,02002,02001 634 200
29 févr. 20242,15002,20001,97002,08002,08004 681 700
28 févr. 20242,31002,32002,25002,26002,26001 667 900
27 févr. 20242,26002,31002,24002,30002,30002 089 700
26 févr. 20242,25002,29902,21002,24002,24001 590 400
23 févr. 20242,25002,26002,17002,23002,23001 265 900
22 févr. 20242,17002,26002,15502,22002,2200997 200
21 févr. 20242,21002,22002,15002,19002,19001 957 200
20 févr. 20242,27002,27002,18002,21002,21002 069 500
16 févr. 20242,18002,29002,17002,27002,27002 849 100
15 févr. 20242,12002,23002,12002,20002,20002 312 900
14 févr. 20242,13002,15502,06002,11002,11002 472 700
13 févr. 20242,12002,14502,08002,11002,11003 101 600
12 févr. 20242,23002,25502,16002,17002,17001 522 300
09 févr. 20242,17002,26002,16502,21002,21002 230 100
08 févr. 20242,15002,20002,10002,16002,16002 288 900
07 févr. 20242,19002,25002,13002,14002,14002 532 000
06 févr. 20242,04002,18002,03002,16002,16002 922 400
05 févr. 20242,06002,06002,00002,05002,05001 461 700
02 févr. 20242,14002,16002,05002,09002,09001 622 000
01 févr. 20242,02002,18502,01002,16002,16003 843 300
31 janv. 20241,97002,06001,97002,00002,00002 249 100
30 janv. 20242,04002,06001,99002,00002,00001 996 600
29 janv. 20241,96002,06001,93002,06002,06001 954 600
26 janv. 20242,02002,04501,96001,96001,96001 833 400
25 janv. 20242,03002,03301,98002,03002,03001 824 500
24 janv. 20242,08002,08002,00002,01002,01002 355 100
23 janv. 20242,06002,10002,04002,05002,05001 802 200
22 janv. 20242,01002,07001,98002,06002,06002 262 300
19 janv. 20241,96002,03001,93502,00002,00002 137 600
18 janv. 20242,03002,03001,93401,96001,96001 899 000
17 janv. 20242,00002,07001,96002,01002,01002 361 700
16 janv. 20242,01002,13001,97502,04002,04004 310 700
12 janv. 20242,01002,06001,97001,99001,99001 782 000
11 janv. 20242,01002,03101,97002,01002,01001 801 200
10 janv. 20242,08002,08002,01002,04002,04001 765 400
09 janv. 20242,27002,27002,06002,08002,08002 965 800
08 janv. 20242,20002,25002,14002,19002,19002 771 200
05 janv. 20242,13002,20002,08002,18002,18002 122 700
04 janv. 20242,14002,16502,07002,13002,13001 846 500
03 janv. 20242,12002,22002,07002,14002,14005 026 200
02 janv. 20242,06002,18002,05002,11002,11002 763 100
29 déc. 20232,10002,15002,03002,09002,09002 422 300
28 déc. 20232,03002,17002,00002,10002,10002 996 200
27 déc. 20232,04002,09002,02002,03002,03001 878 900
26 déc. 20232,00002,08001,97102,05002,05001 829 500
22 déc. 20231,91002,07001,89001,99001,99003 053 000
21 déc. 20231,87001,93001,86001,91001,91001 625 600
20 déc. 20231,89002,02001,86001,86001,86002 782 300
19 déc. 20231,89001,96001,87001,91001,91001 298 600
18 déc. 20231,93001,95001,86501,88001,88001 271 100
15 déc. 20231,98001,99001,90001,93001,93002 001 400
14 déc. 20231,97002,04001,95002,00002,00001 960 500
13 déc. 20231,88001,97001,85001,96001,96001 833 400
12 déc. 20232,01002,02001,88001,90001,90001 783 100
11 déc. 20232,09002,10001,99002,02002,02001 252 600
08 déc. 20232,05002,11002,04002,10002,10001 050 500
07 déc. 20232,07002,11002,02002,08002,08001 198 300
06 déc. 20232,08002,13002,06002,07002,07001 352 100
05 déc. 20232,20002,24502,07002,07002,07001 644 400
04 déc. 20232,04002,20002,02002,19002,19004 071 000
*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...