La bourse est fermée

EZGO Technologies Ltd. (EZGO)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,4300-0,0500 (-3,38 %)
À la clôture : 04:00PM EDT
1,4100 -0,02 (-1,40 %)
Échanges après Bourse : 04:46PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,55201,60901,40001,43001,430029 600
27 juin 20241,53001,59001,48001,48001,480013 800
26 juin 20241,55001,65001,48001,52001,520034 100
25 juin 20241,45001,64001,45001,58001,580094 400
24 juin 20241,38001,44001,38001,42001,42009 300
21 juin 20241,49001,49001,36001,40001,40008 500
20 juin 20241,52001,52001,41001,41001,410021 600
18 juin 20241,66101,66101,46001,48201,482051 800
17 juin 20241,72001,72001,67001,67001,670012 200
14 juin 20241,68001,75001,66001,75001,750024 400
13 juin 20241,75002,09001,64101,70001,7000332 000
12 juin 20241,80001,82001,75001,75001,750033 900
11 juin 20241,78001,88001,75001,78001,780056 800
10 juin 20241,82001,86001,77001,80001,800034 600
07 juin 20241,85001,88001,79001,84001,840043 700
06 juin 20241,88001,93001,83001,92001,920057 600
05 juin 20241,80001,98001,77001,93001,930084 900
04 juin 20241,77201,80001,75001,77001,770022 300
03 juin 20241,81501,86001,75001,77001,770046 400
31 mai 20241,81001,85001,79001,85001,850034 000
30 mai 20241,80001,85001,80001,80001,800029 700
29 mai 20241,80001,87001,78001,85001,850045 300
28 mai 20241,84001,91001,80001,81001,810043 000
24 mai 20241,84001,90001,83001,84001,840014 700
23 mai 20241,86001,91201,81001,84001,840029 500
22 mai 20241,80001,95001,80001,86001,860055 800
21 mai 20241,88001,93001,79001,81001,810063 500
20 mai 20241,97002,14001,83001,90001,9000380 700
17 mai 20241,88002,04001,78001,84001,8400106 200
16 mai 20241,80001,89001,76001,88001,880096 500
15 mai 20241,80001,90001,75001,80001,800070 000
14 mai 20241,83001,90001,76001,80001,8000114 400
13 mai 20241,99001,99001,83601,90001,900040 600
10 mai 20241,90001,95001,88001,90001,900015 000
09 mai 20241,88002,00001,88001,94001,940031 500
08 mai 20241,95001,98001,80001,88001,880034 900
07 mai 20242,00002,06001,95001,95001,950029 100
06 mai 20241,94002,14001,94002,02002,020059 200
03 mai 20241,78002,13001,76001,95001,9500193 100
02 mai 20241,93001,99001,69001,80001,8000124 500
01 mai 20242,02002,03001,88001,91001,910054 800
30 avr. 20241,98002,09001,91201,96001,960086 400
29 avr. 20242,07002,26001,95001,98001,9800290 800
26 avr. 20241,96002,16001,95002,12002,1200194 100
25 avr. 20241,87002,04001,80001,96001,9600161 700
24 avr. 20241,83001,90701,72001,84001,8400209 100
23 avr. 20241,90001,94301,81001,82001,8200181 600
22 avr. 20241,97002,01001,87001,95001,9500167 800
19 avr. 20241,85002,12001,80001,97001,9700419 900
18 avr. 20241,81001,99001,75001,90001,9000479 600
17 avr. 20241,79002,58001,75001,90001,90008 035 400
16 avr. 20241,79001,88001,69001,72001,7200447 800
15 avr. 20241,80001,98001,70001,85001,8500709 600
12 avr. 20241,74003,80001,68102,06002,060022 839 100
12 avr. 20241:40 Fractionnement d'actions
11 avr. 20241,88001,88001,52001,60001,6000158 348
10 avr. 20242,00002,00001,64001,72001,7200289 205
09 avr. 20242,40002,44002,32002,40002,400032 685
08 avr. 20242,28002,64002,20002,40002,4000108 495
05 avr. 20242,48002,48002,32002,40002,400027 803
04 avr. 20242,52002,56002,40002,44002,440029 223
03 avr. 20242,40002,56002,36002,52002,520034 910
02 avr. 20242,60002,60002,24002,36002,360073 248
01 avr. 20242,68002,68002,32002,44002,4400150 493
28 mars 20242,60002,68002,44002,64002,640078 035
27 mars 20242,32002,44002,16002,44002,4400114 503
26 mars 20242,80002,88002,28002,36002,3600148 210
25 mars 20243,04003,04002,84002,88002,880030 458
22 mars 20243,20003,20002,84002,88002,8800113 743
21 mars 20243,60003,80003,04003,20003,2000138 415
20 mars 20243,48003,68003,48003,64003,640031 980
19 mars 20243,84003,84003,60003,64003,640030 838
18 mars 20243,80003,80003,64003,76003,760015 378
15 mars 20243,64003,88003,60003,64003,640031 463
14 mars 20243,76003,92003,68003,72003,720034 988
13 mars 20243,84003,96003,72003,84003,840013 243
12 mars 20243,76003,96003,72003,84003,840027 535
11 mars 20243,76004,08003,60004,08004,0800273 348
08 mars 20243,72003,80003,64003,68003,680011 605
07 mars 20243,64003,72003,56003,68003,680020 648
06 mars 20243,96003,96003,64003,64003,640018 965
05 mars 20243,64003,88003,64003,72003,720028 853
04 mars 20243,72003,80003,64003,72003,720025 670
01 mars 20244,00004,00003,68003,76003,760016 933
29 févr. 20243,68004,12003,68004,00004,0000143 253
28 févr. 20243,68003,80003,60003,60003,600047 428
27 févr. 20243,96003,96003,72003,76003,760021 180
26 févr. 20243,80003,88003,68003,76003,760021 600
23 févr. 20243,72004,00003,64003,76003,760034 580
22 févr. 20243,88003,88003,68003,68003,680030 340
21 févr. 20243,84003,92003,76003,84003,840027 178
20 févr. 20244,20004,20003,80003,96003,960021 380
16 févr. 20244,40004,40003,88004,00004,000025 995
15 févr. 20243,80004,24003,72004,12004,120051 763
14 févr. 20243,88003,96003,76003,80003,800018 848
13 févr. 20244,00004,04003,76003,88003,880039 068
12 févr. 20244,32004,32003,84004,00004,000054 038
09 févr. 20244,20004,36004,08004,28004,280035 325
08 févr. 20244,08004,56004,04004,32004,3200156 655
07 févr. 20243,76004,04003,64004,00004,0000156 230
*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...