Marchés français ouverture 4 h 53 min

Cytokinetics, Incorporated (CYTK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
65,28+0,23 (+0,35 %)
À la clôture : 04:00PM EDT
65,34 +0,06 (+0,09 %)
Échanges après Bourse : 07:58PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202465,7466,5264,5365,2865,28849 300
06 mai 202465,6866,4063,4165,0565,05607 000
03 mai 202466,0866,6165,0065,2765,27900 200
02 mai 202464,3364,6963,5764,3464,34576 700
01 mai 202461,4164,3061,3763,3763,371 232 100
30 avr. 202461,7462,2860,8661,3261,322 530 100
29 avr. 202464,9565,0062,2062,5362,531 286 300
26 avr. 202465,0066,1264,5065,3465,34738 100
25 avr. 202464,8165,4263,9064,8064,801 112 300
24 avr. 202465,8967,4565,6866,8266,82807 800
23 avr. 202466,7268,7665,5365,5765,571 284 300
22 avr. 202467,9067,9065,6466,2966,291 184 300
19 avr. 202466,8867,8064,8267,5567,551 501 800
18 avr. 202467,5068,5366,8467,0067,001 034 700
17 avr. 202469,5869,9067,8667,9367,931 285 900
16 avr. 202467,8170,5266,5569,0069,00973 200
15 avr. 202471,6071,6067,4568,0068,001 516 900
12 avr. 202473,7673,7670,6171,5671,56789 500
11 avr. 202474,9975,5072,3573,1973,19788 900
10 avr. 202472,5475,0072,2874,3674,36803 200
09 avr. 202474,2075,7173,4375,0575,051 224 400
08 avr. 202473,9074,3872,5574,1974,19979 800
05 avr. 202469,2173,2168,4372,7172,711 007 100
04 avr. 202471,6972,3368,7269,1869,18757 900
03 avr. 202470,2771,4370,0070,9270,92589 400
02 avr. 202471,1972,7270,3570,9770,971 037 300
01 avr. 202469,7873,1668,9073,0273,021 412 100
28 mars 202471,4171,8669,9670,1170,111 612 700
27 mars 202471,4073,1869,8871,4171,412 483 000
26 mars 202469,0074,6868,2871,1571,154 055 400
25 mars 202467,7569,4067,3868,7368,731 015 800
22 mars 202465,7968,3365,1367,4267,421 411 800
21 mars 202467,9068,8765,7766,0366,031 502 700
20 mars 202466,8367,9665,6467,3667,361 454 300
19 mars 202463,6469,1863,4167,5967,592 510 600
18 mars 202465,3568,3563,6563,7563,752 246 700
15 mars 202463,4365,4462,3765,1965,1921 705 700
14 mars 202464,3764,6261,3363,7563,752 761 400
13 mars 202465,3365,8063,5064,6364,632 084 600
12 mars 202465,0066,0062,6264,5564,552 384 900
11 mars 202465,8266,4862,1664,3964,392 626 700
08 mars 202467,0068,3865,6565,7565,751 382 500
07 mars 202466,8867,6765,0565,8465,841 590 300
06 mars 202467,2968,0065,4066,8866,881 800 400
05 mars 202466,9068,1566,0166,4366,432 210 200
04 mars 202471,0372,0066,6967,6867,684 175 400
01 mars 202473,2075,0372,5373,9873,981 637 400
29 févr. 202473,8675,0071,4872,2472,241 904 000
28 févr. 202477,9478,9469,4173,0973,094 376 900
27 févr. 202479,0081,3678,6080,9980,992 367 500
26 févr. 202477,0779,9377,0079,0079,001 788 300
23 févr. 202476,0079,4975,8678,0278,021 738 500
22 févr. 202476,3077,3075,5275,5975,591 168 700
21 févr. 202476,3277,3575,6676,5076,50974 200
20 févr. 202476,6278,0076,0176,8976,891 136 300
16 févr. 202478,4679,5976,7876,8976,891 320 900
15 févr. 202476,8278,7276,0578,5678,561 704 300
14 févr. 202477,9078,4775,5976,5076,501 817 200
13 févr. 202477,4080,9976,1677,0377,032 784 700
12 févr. 202477,4079,8676,6179,3079,301 345 100
09 févr. 202479,0079,7776,5276,9476,941 883 800
08 févr. 202477,8579,3976,9278,9478,941 420 900
07 févr. 202480,2380,4077,0077,1277,121 427 900
06 févr. 202480,2780,8078,0580,1680,16977 100
05 févr. 202479,2380,6676,5680,1680,162 665 800
02 févr. 202480,4984,0579,1481,8781,872 387 400
01 févr. 202478,5282,6478,4981,2581,252 678 400
31 janv. 202478,7381,4877,6978,1378,131 954 300
30 janv. 202479,9680,4477,2778,7378,732 154 100
29 janv. 202481,6781,8979,5679,9979,992 472 800
26 janv. 202484,0084,0080,6582,7482,741 163 200
25 janv. 202482,9483,7380,5582,9182,911 737 800
24 janv. 202483,4284,1181,5081,7781,771 723 200
23 janv. 202483,6984,9280,8684,8084,801 404 300
22 janv. 202481,2084,0880,5683,6983,692 058 000
19 janv. 202482,6883,7380,0280,9680,963 381 800
18 janv. 202484,9786,6381,5782,7482,742 547 200
17 janv. 202480,9386,1980,1385,6885,683 378 900
16 janv. 202482,5085,0580,2281,1981,194 057 200
12 janv. 202485,5186,9883,8685,6085,604 876 900
11 janv. 202499,97100,4973,1284,9584,9524 190 600
10 janv. 2024100,00103,7597,63101,63101,637 236 100
09 janv. 2024108,55108,6195,51101,97101,9711 769 200
08 janv. 202489,30110,2585,86108,06108,0615 904 500
05 janv. 202487,2495,6186,8293,7393,736 525 800
04 janv. 202487,0090,2285,8088,2488,245 876 500
03 janv. 202483,4987,7882,1586,6486,644 546 100
02 janv. 202484,3888,8281,7584,1284,124 437 000
29 déc. 202383,5587,5882,8083,4983,496 323 000
28 déc. 202382,6485,6279,3283,2483,247 191 300
27 déc. 202373,6583,8271,9083,4483,4422 099 400
26 déc. 202344,7446,2843,5345,7145,712 001 200
22 déc. 202345,0046,0043,2144,6044,602 670 900
21 déc. 202337,0045,2536,2444,8244,828 780 500
20 déc. 202336,8837,9135,6635,7235,721 765 400
19 déc. 202336,5037,2632,7036,8436,843 193 800
18 déc. 202336,3438,1735,9736,0936,092 496 400
15 déc. 202337,6838,2235,7636,0736,074 821 600
14 déc. 202338,0438,4435,8336,6136,612 261 900
13 déc. 202335,1137,4534,6837,3837,381 954 800
*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...