La bourse ferme dans 4 h 33 min

EVgo, Inc. (EVGO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,1400+0,0400 (+1,90 %)
À la clôture : 04:00PM EDT
2,1500 +0,01 (+0,47 %)
Avant Bourse : 06:32AM EDT
Durée:
28 mai 2023 - 28 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
04 mars 20242,91002,96502,80002,86002,86002 691 500
01 mars 20242,95002,95002,79002,86002,86002 332 600
29 févr. 20242,80002,99002,78002,96002,96004 877 500
28 févr. 20242,62002,76002,59002,73002,73001 753 200
27 févr. 20242,57002,70002,52002,68002,68002 005 000
26 févr. 20242,38002,54502,35002,54002,54001 833 900
23 févr. 20242,36002,44002,29502,39002,39001 660 300
22 févr. 20242,46002,47002,34002,37002,37002 188 500
21 févr. 20242,47002,52002,37002,41002,41002 093 900
20 févr. 20242,57002,58502,48002,51002,51001 336 700
16 févr. 20242,62002,65502,49002,59002,59002 301 500
15 févr. 20242,65002,69002,53002,66002,66002 485 400
14 févr. 20242,46002,65002,45002,63002,63003 582 900
13 févr. 20242,35002,38002,27002,27502,27502 028 600
12 févr. 20242,31002,62002,31002,53002,53004 285 900
09 févr. 20242,24002,34002,22002,31002,31002 117 000
08 févr. 20242,08002,22002,04502,20002,20002 358 700
07 févr. 20242,17002,20002,02002,07002,07002 653 000
06 févr. 20241,97002,17001,93002,16002,16003 677 700
05 févr. 20242,09002,10001,95501,96001,96004 149 500
02 févr. 20242,21002,21002,03002,12002,12004 972 100
01 févr. 20242,33002,38002,21002,26002,26002 669 300
31 janv. 20242,42002,46002,29002,29002,29002 928 300
30 janv. 20242,56002,56002,40002,41002,41002 748 700
29 janv. 20242,51002,63002,46102,57002,57003 183 900
26 janv. 20242,60002,67502,51002,52002,52001 342 200
25 janv. 20242,55002,65002,53002,60002,60001 994 000
24 janv. 20242,82002,85002,51002,52002,52002 391 200
23 janv. 20242,82002,87002,67002,75002,75003 655 600
22 janv. 20242,70002,88502,66002,72002,72004 858 100
19 janv. 20242,67002,67402,48002,66002,66002 867 100
18 janv. 20242,62002,76002,58002,64002,64002 316 100
17 janv. 20242,52002,62002,48002,56002,56002 671 400
16 janv. 20242,70002,70002,48002,55002,55004 290 600
12 janv. 20242,87002,99902,71002,71002,71001 979 700
11 janv. 20242,93002,93002,78002,87002,87002 478 100
10 janv. 20243,05003,08002,84002,93002,93003 173 200
09 janv. 20243,13003,14003,03003,03003,03001 386 600
08 janv. 20243,09003,21003,03903,19003,19001 366 700
05 janv. 20243,10003,21903,03003,09003,09001 301 700
04 janv. 20243,15003,18003,07003,13003,13001 342 700
03 janv. 20243,23003,25003,06003,14003,14002 207 700
*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...