Marchés français ouverture 8 h 37 min

Envirotech Vehicles, Inc. (EVTV)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,2000+0,0300 (+1,38 %)
À la clôture : 04:00PM EDT
2,0900 -0,11 (-5,00 %)
Échanges après Bourse : 05:24PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20242,18502,20002,12012,20002,20008 359
30 avr. 20242,27002,27002,15002,15002,150017 300
29 avr. 20242,29002,35502,26502,30002,30002 500
26 avr. 20242,31002,35002,26802,29002,29004 000
25 avr. 20242,35502,51002,30002,30702,307011 800
24 avr. 20242,14002,40002,14002,35002,350017 300
23 avr. 20242,20002,24002,18002,18002,180012 700
22 avr. 20242,22002,25002,21102,23002,23006 000
19 avr. 20242,26002,31002,11002,20002,200032 700
18 avr. 20242,30002,30002,25002,25002,25004 900
17 avr. 20242,26002,28002,16002,20002,200019 700
16 avr. 20242,30002,30002,25002,27002,27006 400
15 avr. 20242,25002,30002,23002,30002,30006 600
12 avr. 20242,29002,30002,24002,30002,30008 500
11 avr. 20242,35002,35002,23002,29002,29008 600
10 avr. 20242,36002,40002,27002,40002,40009 400
09 avr. 20242,56302,56302,34002,37002,370017 900
08 avr. 20242,66002,69802,55002,59002,590016 700
05 avr. 20242,99002,99002,70002,90002,900010 200
04 avr. 20242,85702,92002,81002,92002,920011 200
03 avr. 20242,73002,88002,67102,88002,88004 600
02 avr. 20242,76002,80002,67002,73002,730013 400
01 avr. 20242,83002,89002,64002,89002,890010 100
28 mars 20242,80002,80002,55002,70002,70005 400
27 mars 20242,61002,75002,50002,73002,730028 900
26 mars 20242,81002,89002,51002,57002,570030 500
25 mars 20242,99002,99002,76002,76002,76009 500
22 mars 20242,88003,20002,53402,88002,8800136 200
21 mars 20242,35002,70002,28802,65002,650093 400
20 mars 20242,22002,53002,02002,33002,3300186 700
19 mars 20242,20002,37002,08002,18002,180019 500
18 mars 20242,38002,45002,04002,11002,110041 100
15 mars 20242,23002,23002,06002,10002,100027 200
14 mars 20242,21002,31002,17002,31002,31009 900
13 mars 20242,48002,50002,28002,29002,29006 400
12 mars 20242,36002,55502,27102,55502,55509 600
11 mars 20242,61002,62502,10002,33002,330053 000
08 mars 20242,90002,90002,59002,63002,630018 600
07 mars 20242,85002,85002,71402,77002,77008 900
06 mars 20242,80002,89002,71002,85002,850022 600
05 mars 20242,71202,75002,66002,74002,74009 500
04 mars 20242,66902,74002,60002,74002,74007 400
01 mars 20242,68002,75002,47302,71502,715028 500
29 févr. 20242,90002,90002,67002,76002,760016 200
28 févr. 20242,84002,85002,73002,80002,800013 600
27 févr. 20242,79002,85002,71802,79002,790017 000
26 févr. 20242,70002,86002,50002,79002,790057 700
23 févr. 20242,43002,54002,40002,44002,440025 100
22 févr. 20242,47002,51502,35102,44502,445021 300
21 févr. 20242,48002,53502,34502,35002,350017 200
20 févr. 20242,56002,59002,45002,52002,520016 000
16 févr. 20242,70002,70002,44502,58002,580015 000
15 févr. 20242,58002,68902,49402,62002,620033 100
14 févr. 20242,39002,66002,39002,66002,660045 800
13 févr. 20242,45002,45002,24002,43002,430029 600
12 févr. 20242,06002,47002,06002,37502,375038 400
09 févr. 20242,20002,26902,04002,12002,120028 300
08 févr. 20242,10002,29002,03602,28002,280042 800
07 févr. 20242,06002,08501,95002,08002,080018 400
06 févr. 20241,93002,13001,80602,06002,060044 600
05 févr. 20242,03002,03001,76001,85001,850037 000
02 févr. 20242,23002,35002,00002,06002,060093 500
01 févr. 20241,75002,38901,73902,24002,2400184 600
31 janv. 20241,42002,02001,42001,77001,7700290 000
30 janv. 20241,35001,50001,34001,46001,460058 600
29 janv. 20241,42001,42001,36001,39001,390031 100
26 janv. 20241,31001,53001,21001,34001,3400275 300
25 janv. 20241,12001,22001,12001,20001,2000296 500
24 janv. 20241,17001,17001,11501,11501,11504 300
23 janv. 20241,18001,19001,15601,18001,18007 500
22 janv. 20241,14001,20001,14001,17501,17508 600
19 janv. 20241,16001,25001,12001,17401,174018 700
18 janv. 20241,16501,16501,12001,13001,13003 100
17 janv. 20241,17001,24001,15001,15001,150015 300
16 janv. 20241,25001,25001,16001,16001,16005 800
12 janv. 20241,32001,32001,25001,25001,25006 400
11 janv. 20241,31001,31001,23001,23501,235014 400
10 janv. 20241,25001,29001,21001,27001,27006 300
09 janv. 20241,17001,27001,17001,27001,270031 000
08 janv. 20241,18301,24001,17001,17001,170022 300
05 janv. 20241,19001,19001,15001,16001,16005 600
04 janv. 20241,18001,26001,17001,19001,19006 800
03 janv. 20241,21001,24001,19001,22001,22003 500
02 janv. 20241,28001,42001,25101,26001,260027 600
29 déc. 20231,32001,36501,22001,36001,360026 500
28 déc. 20231,28001,38001,25001,29001,290030 500
27 déc. 20231,32001,39001,28001,32001,320024 200
26 déc. 20231,14001,39001,14001,27001,270018 100
22 déc. 20231,15001,25001,15001,19001,190020 200
21 déc. 20231,17001,17001,10001,12001,120024 100
20 déc. 20231,26001,27801,09001,12001,120029 900
19 déc. 20231,28001,31001,23001,23001,230013 800
18 déc. 20231,29601,33501,28001,28001,280011 000
15 déc. 20231,42001,42001,31001,31001,31007 900
14 déc. 20231,30001,44901,27001,36001,360015 300
13 déc. 20231,25001,37001,22101,34001,340014 600
12 déc. 20231,24001,28001,20001,27001,270011 300
11 déc. 20231,26001,28001,26001,27001,27009 500
08 déc. 20231,32001,32001,26001,28001,280012 900
07 déc. 20231,09001,28001,09001,26001,260030 200
*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...