La bourse est fermée

Desktop Metal, Inc. (DM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
0,8800+0,0100 (+1,15 %)
À la clôture : 04:00PM EDT
0,8601 -0,02 (-2,26 %)
Échanges après Bourse : 08:00PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20240,90000,90000,84000,88000,88003 084 000
27 mars 20240,81000,89000,79000,87000,87003 580 400
26 mars 20240,81000,84400,77400,77800,77802 393 700
25 mars 20240,73000,81000,73000,78800,78802 657 500
22 mars 20240,79200,80800,73000,75100,75101 969 000
21 mars 20240,77500,83000,73500,75600,75604 110 900
20 mars 20240,73100,75000,70800,74300,74302 118 100
19 mars 20240,67000,75500,66000,72900,72906 126 000
18 mars 20240,66000,68000,62600,65600,65603 361 600
15 mars 20240,65200,78000,62100,65200,65209 326 300
14 mars 20240,65400,66000,61100,61600,61603 321 600
13 mars 20240,65700,70000,64100,64300,64303 285 000
12 mars 20240,65100,68300,62100,65700,65702 532 300
11 mars 20240,69400,72500,56000,62200,62204 675 700
08 mars 20240,71000,72700,66300,68700,68703 172 000
07 mars 20240,67000,72000,66000,69100,69105 433 700
06 mars 20240,56900,68000,55000,67000,67007 586 300
05 mars 20240,54000,55300,53000,53600,53602 400 000
04 mars 20240,60000,62000,55000,55000,55002 467 900
01 mars 20240,60100,63000,57400,61000,61003 039 100
29 févr. 20240,57000,63600,57000,61200,61207 729 300
28 févr. 20240,59000,62000,57000,57500,57505 008 900
27 févr. 20240,54400,58000,52100,58000,58002 890 600
26 févr. 20240,52900,55500,52000,53500,53502 562 800
23 févr. 20240,47000,53000,47000,52500,52505 113 600
22 févr. 20240,51000,52000,45500,46400,46405 665 000
21 févr. 20240,51000,52700,50100,50800,50802 553 200
20 févr. 20240,55200,56000,50100,51100,51104 564 400
16 févr. 20240,63800,63800,55100,55100,55106 253 900
15 févr. 20240,64300,66000,61000,61400,61402 550 300
14 févr. 20240,59600,66000,59600,66000,66002 714 700
13 févr. 20240,62000,62200,58100,58200,58202 305 400
12 févr. 20240,59600,67300,59600,64200,64203 580 500
09 févr. 20240,60800,62000,59000,59800,59801 683 100
08 févr. 20240,58300,61900,58100,59900,59902 260 700
07 févr. 20240,60500,61300,58100,58400,58402 024 000
06 févr. 20240,59900,62500,59000,61300,61301 512 700
05 févr. 20240,62000,62000,59000,59000,59002 238 300
02 févr. 20240,60100,63000,59500,61900,61901 773 200
01 févr. 20240,65200,66000,60500,61900,61902 870 300
31 janv. 20240,61500,66100,59200,64900,64909 203 500
30 janv. 20240,62800,62800,58000,60600,60607 241 300
29 janv. 20240,63400,64700,61200,62800,62801 785 800
26 janv. 20240,64600,67800,62500,63400,63401 436 100
25 janv. 20240,63500,65000,62000,63800,63801 534 700
24 janv. 20240,73900,74000,61000,61000,61003 791 800
23 janv. 20240,70000,73900,70000,73400,73403 994 300
22 janv. 20240,67800,71800,67200,70100,70102 554 000
19 janv. 20240,62000,69200,58500,69000,69008 525 100
18 janv. 20240,60000,60700,57100,59500,59502 493 400
17 janv. 20240,60000,60000,57000,58700,58702 820 800
16 janv. 20240,64000,64000,59600,59600,59603 357 400
12 janv. 20240,64000,66800,62000,62000,62002 436 200
11 janv. 20240,66100,67000,62500,63000,63002 234 700
10 janv. 20240,68700,68700,63100,66100,66102 713 300
09 janv. 20240,72300,75800,68000,68600,68606 794 600
08 janv. 20240,64000,78000,61200,76100,76108 084 800
05 janv. 20240,64800,66100,62000,62500,62502 313 200
04 janv. 20240,67000,68400,64200,64600,64603 139 400
03 janv. 20240,72000,75000,66600,67000,67003 207 900
02 janv. 20240,74600,77200,72600,73300,73301 539 300
29 déc. 20230,76000,78900,73700,75100,75103 263 400
28 déc. 20230,81000,82100,78000,78300,78301 950 200
27 déc. 20230,82900,84900,77500,81200,81203 313 300
26 déc. 20230,77000,86400,77000,81600,81605 783 600
22 déc. 20230,70000,77800,68300,75900,75904 723 200
21 déc. 20230,72000,74200,68100,70000,70002 199 800
20 déc. 20230,74200,83000,69000,70000,70006 084 900
19 déc. 20230,69000,77800,68000,75200,75207 069 400
18 déc. 20230,72200,74700,66400,66400,66403 699 200
15 déc. 20230,76000,76900,70100,73500,735012 124 800
14 déc. 20230,72000,78900,71500,73800,73805 932 100
13 déc. 20230,64400,71600,62200,69700,69706 875 500
12 déc. 20230,67000,68000,63900,64000,64003 687 700
11 déc. 20230,73500,74000,66900,66900,66905 059 500
08 déc. 20230,80000,81800,73900,74300,74303 380 400
07 déc. 20230,80500,82100,78100,80000,80003 435 400
06 déc. 20230,77900,84000,77100,79800,79804 944 500
05 déc. 20230,77000,80000,76300,77900,77903 552 500
04 déc. 20230,74000,81800,72100,79000,79006 279 100
01 déc. 20230,68900,76000,66300,75000,75004 685 900
30 nov. 20230,65000,71000,61000,70000,70004 472 500
29 nov. 20230,70000,72500,65000,65100,65105 283 100
28 nov. 20230,75800,75800,69200,69200,69202 726 800
27 nov. 20230,76000,78400,74300,75500,75501 827 000
24 nov. 20230,72000,78900,72000,75300,7530811 500
22 nov. 20230,75000,76000,72500,73800,73801 460 600
21 nov. 20230,75300,76600,72900,75100,75103 392 900
20 nov. 20230,79500,81000,76400,76900,76902 567 000
17 nov. 20230,81000,82000,79000,81100,81102 134 800
16 nov. 20230,87600,89800,79100,79400,79402 287 900
15 nov. 20230,86300,93500,85100,87700,87703 094 400
14 nov. 20230,81200,87000,81100,83900,83903 195 400
13 nov. 20230,79700,82500,73500,79900,79904 573 000
10 nov. 20230,85000,85000,77200,78200,78202 799 500
09 nov. 20230,83000,98800,80400,82600,82603 078 400
08 nov. 20230,90000,92000,88000,90600,90601 895 400
07 nov. 20230,92200,92700,88100,92300,92301 047 800
06 nov. 20231,01001,01500,91000,92300,92302 853 300
03 nov. 20230,91001,03000,91000,97600,97603 379 900
*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...