La bourse est fermée

EVgo, Inc. (EVGO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,8900+0,2700 (+7,46 %)
À la clôture : 04:00PM EDT
3,9295 +0,04 (+1,02 %)
Échanges après Bourse : 07:57PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 20243,72004,01003,70003,89003,89003 650 300
25 juil. 20243,77003,81003,52003,62003,62002 353 000
24 juil. 20243,60003,91003,57003,75003,75004 523 300
23 juil. 20243,52003,79503,49403,70003,70003 230 900
22 juil. 20243,53003,60003,32003,52003,52002 581 200
19 juil. 20243,51003,69003,39003,54003,54003 179 200
18 juil. 20243,74003,86003,55103,63003,63002 928 300
17 juil. 20243,92004,14003,57203,72003,72006 486 400
16 juil. 20244,00004,17003,69004,09004,09005 588 600
15 juil. 20244,06004,09003,69004,01004,01005 563 500
12 juil. 20243,48004,05003,47004,00004,000011 819 600
11 juil. 20243,22003,47003,22003,37003,37004 775 800
10 juil. 20242,89003,32002,87003,20003,20006 452 800
09 juil. 20242,84002,88002,69502,86002,86001 912 200
08 juil. 20242,82002,91002,73002,82002,82002 969 000
05 juil. 20242,59002,80002,48502,79002,79004 316 800
03 juil. 20242,35002,55002,35002,53002,53002 530 700
02 juil. 20242,40002,53002,29002,35002,35003 065 100
01 juil. 20242,44002,52502,39002,40002,40001 873 400
28 juin 20242,56002,58002,39002,45002,45003 067 400
27 juin 20242,31002,58002,30002,54002,54004 634 900
26 juin 20242,29002,45002,27002,34002,34003 354 500
25 juin 20242,25002,47002,25002,30502,30504 978 600
24 juin 20242,03002,31002,02002,31002,31004 458 600
21 juin 20241,98002,04001,95002,03002,03003 749 500
20 juin 20242,04002,05001,95001,96001,96002 697 900
18 juin 20242,07002,12002,03002,04002,04001 628 200
17 juin 20242,01002,10002,00002,10002,10001 986 500
14 juin 20242,05002,09002,02002,04002,04002 157 900
13 juin 20242,23002,23002,03002,05002,05002 375 900
12 juin 20242,18002,30502,11002,15002,15003 884 300
11 juin 20242,07002,16002,03002,14002,14001 620 200
10 juin 20242,04002,12502,01002,11002,11001 758 500
07 juin 20242,10002,13002,02002,04002,04001 621 400
06 juin 20242,13002,19002,08002,13002,13001 670 700
05 juin 20241,96002,15001,94002,15002,15003 305 700
04 juin 20241,95001,98501,92001,94001,94001 415 800
03 juin 20242,05002,10001,92001,95001,95003 085 400
31 mai 20242,10002,14001,98002,03002,03002 762 400
30 mai 20242,05002,11002,03002,08002,08001 783 600
29 mai 20242,03002,08002,02002,05002,05001 785 800
28 mai 20242,15002,19002,01002,08002,08002 697 100
24 mai 20242,10002,16002,09002,14002,14002 240 900
23 mai 20242,24002,24002,06002,10002,10003 257 000
22 mai 20242,13002,32002,13002,23002,23003 449 000
21 mai 20242,07002,20002,03002,17002,17002 573 300
20 mai 20242,26002,30002,03002,08002,08004 941 400
17 mai 20242,35002,37002,26002,28002,28002 410 700
16 mai 20242,33002,37002,24002,36002,36004 026 600
15 mai 20242,40002,50002,26002,36002,36005 337 500
14 mai 20242,08002,34002,08002,27002,27009 039 200
13 mai 20241,86002,04001,86001,95001,95003 573 100
10 mai 20241,99002,03001,80001,86001,86004 081 800
09 mai 20241,85002,00001,78001,99001,99005 467 000
08 mai 20241,79001,79001,73001,75001,75002 744 000
07 mai 20242,08002,08001,75001,79001,79008 757 500
06 mai 20242,00002,04001,93001,99001,99005 700 700
03 mai 20241,95002,01001,91001,99001,99004 005 100
02 mai 20241,98002,02001,83001,90001,90003 652 900
01 mai 20241,84002,01001,81001,90001,90003 218 200
30 avr. 20241,82001,83501,76501,81001,81001 457 100
29 avr. 20241,83001,87001,79501,83001,83002 066 200
26 avr. 20241,75001,83001,72001,81001,81002 268 300
25 avr. 20241,69001,72001,65001,71001,71002 443 900
24 avr. 20241,78001,83001,71001,72001,72002 293 500
23 avr. 20241,74001,84501,70001,75001,75003 110 800
22 avr. 20241,75001,78001,66001,74001,74003 291 600
19 avr. 20241,76001,79001,70001,73001,73002 289 600
18 avr. 20241,82001,85001,76001,76001,76002 308 900
17 avr. 20241,91001,91001,80001,80001,80002 274 300
16 avr. 20241,88001,91001,82001,88001,88001 631 200
15 avr. 20241,98001,99001,88001,89001,89002 924 400
12 avr. 20242,05002,08001,95001,95001,95002 594 900
11 avr. 20242,09002,13002,04002,06002,06002 335 500
10 avr. 20242,10002,11002,04002,08002,08002 399 700
09 avr. 20242,14002,22002,10502,18002,18002 415 000
08 avr. 20242,16002,19002,09002,11002,11002 426 800
05 avr. 20242,17002,18302,11002,14002,14001 948 300
04 avr. 20242,24002,29502,18002,19002,19002 652 900
03 avr. 20242,21002,25002,16002,21002,21002 143 500
02 avr. 20242,32002,34002,21002,21002,21003 130 800
01 avr. 20242,53502,55002,38002,41002,41001 909 900
28 mars 20242,45002,62002,44002,51002,51002 472 600
27 mars 20242,30002,47002,23502,47002,47006 109 500
26 mars 20242,35002,36002,25002,26002,26002 660 900
25 mars 20242,31002,48002,29002,31002,31002 428 800
22 mars 20242,44002,44002,27002,28002,28002 708 800
21 mars 20242,49002,56002,42002,43002,43001 725 900
20 mars 20242,36002,50002,30502,46002,46002 122 900
19 mars 20242,41002,45502,33502,35002,35001 562 600
18 mars 20242,49002,50002,40002,41002,41001 772 600
15 mars 20242,47002,52002,41002,50002,50002 574 400
14 mars 20242,64002,65002,44002,47002,47003 063 600
13 mars 20242,67002,81602,63002,66002,66001 568 700
12 mars 20242,74002,75002,62002,68002,68002 619 300
11 mars 20242,90002,95002,66002,74002,74003 174 500
08 mars 20242,80003,12002,79002,90002,90004 827 300
07 mars 20243,08003,15002,76002,78002,78005 243 900
06 mars 20243,00003,37003,00003,02003,020012 899 800
05 mars 20242,80002,87002,69002,78002,78003 736 800
*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...