La bourse ferme dans 3 h 57 min

Diodes Incorporated (DIOD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
70,99-2,02 (-2,77 %)
À la clôture : 04:00PM EDT
71,73 +0,74 (+1,04 %)
Avant Bourse : 04:38AM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202472,2573,2270,5170,9970,99343 800
30 avr. 202473,2274,2072,9073,0173,01354 100
29 avr. 202472,9574,2972,8274,0074,00254 600
26 avr. 202471,3072,9370,8372,6872,68266 000
25 avr. 202470,3672,5670,3671,3071,30345 800
24 avr. 202470,5371,6569,6770,9070,90366 700
23 avr. 202467,9670,4967,9669,6869,68300 600
22 avr. 202467,3968,5166,8167,9167,91353 200
19 avr. 202467,2868,4366,3166,8966,89368 000
18 avr. 202466,8567,9066,3967,7467,74290 500
17 avr. 202468,7071,1667,1067,1667,16457 900
16 avr. 202467,4368,5666,6668,3868,38324 100
15 avr. 202468,5068,7967,2667,8867,88336 100
12 avr. 202469,8169,9867,6668,3568,35250 000
11 avr. 202470,2471,0569,3470,9470,94179 500
10 avr. 202469,5871,3869,1169,8769,87443 700
09 avr. 202470,2372,4770,0972,4272,42205 200
08 avr. 202468,3369,7868,0169,3969,39309 600
05 avr. 202468,1068,6867,8567,8967,89269 300
04 avr. 202470,0170,9668,0668,2868,28248 200
03 avr. 202467,6269,0267,5468,8368,83189 800
02 avr. 202469,4169,4268,0268,5168,51249 300
01 avr. 202470,6672,5970,3970,5470,54294 400
28 mars 202470,0670,8569,7870,5070,50405 200
27 mars 202468,3570,9766,7570,3870,38235 600
26 mars 202468,5568,5567,2367,5567,55310 700
25 mars 202468,0868,9467,0167,9867,98376 900
22 mars 202468,9268,9667,1568,2668,26350 000
21 mars 202467,5169,4167,5169,1469,14454 700
20 mars 202464,6066,7764,1166,2566,25264 000
19 mars 202464,9865,3964,1664,6464,64162 000
18 mars 202467,1367,2565,5665,5765,57255 500
15 mars 202464,4566,6264,3166,3366,33637 200
14 mars 202467,9168,1464,8065,6265,62484 000
13 mars 202470,0371,2868,1068,2468,24167 300
12 mars 202471,9372,2469,4770,8270,82184 100
11 mars 202470,0771,9170,0771,8471,84255 300
08 mars 202471,6772,1870,2170,3070,30276 600
07 mars 202467,7071,8667,5770,9470,94248 600
06 mars 202467,5068,2766,7867,1367,13184 400
05 mars 202467,8668,0065,9366,3066,30203 900
04 mars 202470,5170,8968,2668,5468,54191 100
01 mars 202468,6270,9968,2070,0270,02230 400
29 févr. 202468,7269,0767,4767,9867,98369 900
28 févr. 202467,1767,6566,6367,4467,44189 500
27 févr. 202469,1969,4468,0768,2968,29266 100
26 févr. 202467,9569,1767,6568,4568,45289 100
23 févr. 202468,3568,5867,1368,3168,31238 800
22 févr. 202468,9869,0067,3468,8268,82294 100
21 févr. 202467,3368,2766,9968,2768,27314 300
20 févr. 202466,8368,2866,5067,9167,91266 600
16 févr. 202468,9969,1767,5568,0368,03239 900
15 févr. 202468,3869,7268,1669,1669,16252 200
14 févr. 202467,4268,2666,5868,1668,16335 800
13 févr. 202467,5768,3265,3566,0666,06625 800
12 févr. 202470,2671,4370,0470,0770,07364 200
09 févr. 202468,8470,3168,3069,9969,99334 800
08 févr. 202467,1769,2366,3168,7468,74307 700
07 févr. 202468,9769,4364,5266,7566,75728 700
06 févr. 202467,1768,3066,5568,2368,23508 600
05 févr. 202467,1568,5766,6667,4567,45323 000
02 févr. 202466,8167,7066,1667,4267,42258 700
01 févr. 202467,9568,0866,3767,6967,69361 200
31 janv. 202466,6568,9765,8067,3267,32604 300
30 janv. 202468,3368,7365,8367,0067,00710 000
29 janv. 202468,5269,1267,3969,1169,11260 700
26 janv. 202468,7369,0467,7768,4468,44559 700
25 janv. 202471,5971,5968,4169,0669,06457 000
24 janv. 202472,0272,0268,8969,8469,84371 600
23 janv. 202472,2372,6971,1171,4071,40345 300
22 janv. 202470,0071,3969,3471,1271,12624 600
19 janv. 202469,9470,5566,6069,0769,07810 000
18 janv. 202469,5269,5267,2869,1469,141 033 400
17 janv. 202469,0170,6267,4367,9067,90506 800
16 janv. 202471,8172,3170,3170,4870,48398 800
12 janv. 202474,2074,3271,9572,2772,27222 200
11 janv. 202473,5674,3772,4673,3873,38223 100
10 janv. 202474,4674,4672,6973,8873,88173 900
09 janv. 202474,4075,6074,3374,7574,75199 000
08 janv. 202474,1576,0673,9476,0176,01194 800
05 janv. 202473,1175,2573,1173,5573,55330 500
04 janv. 202475,6475,8174,4175,0975,09343 800
03 janv. 202478,5378,5375,9376,2876,28343 700
02 janv. 202479,2980,5077,9279,6579,65472 300
29 déc. 202381,6581,7680,2780,5280,52382 900
28 déc. 202382,0282,6981,5381,5781,57314 700
27 déc. 202382,6082,7881,6482,2182,21206 600
26 déc. 202381,6082,5781,3682,1982,19151 500
22 déc. 202380,7681,8380,3381,1281,12221 000
21 déc. 202379,5580,5279,0280,1780,17311 000
20 déc. 202378,4280,1877,8178,3078,30515 800
19 déc. 202378,4179,8078,3078,9178,91263 300
18 déc. 202377,8678,1975,4477,6577,65298 200
15 déc. 202379,8880,1677,8177,8177,81963 500
14 déc. 202376,6279,2676,6278,8778,87372 200
13 déc. 202372,4075,4872,2775,0475,04230 200
12 déc. 202373,6874,0272,2772,4272,42159 700
11 déc. 202372,1774,3872,1774,0574,05264 600
08 déc. 202370,6873,0170,5172,0572,05535 100
07 déc. 202368,6271,2768,2071,1271,12317 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...