La bourse est fermée

Farmmi, Inc. (FAMI)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,8200-0,0149 (-1,78 %)
À la clôture : 04:00PM EDT
0,8115 -0,01 (-1,04 %)
Échanges après Bourse : 05:22PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20240,83020,84000,81120,82000,820033 246
06 mai 20240,85000,85000,80000,83000,830019 000
03 mai 20240,85000,85000,79000,82000,820045 600
02 mai 20240,83000,84000,83000,83000,83007 300
01 mai 20240,86000,86000,83000,84000,84009 100
30 avr. 20240,85000,85000,84000,84000,840012 400
29 avr. 20240,85000,87000,84000,85000,85008 300
26 avr. 20240,86000,86000,84000,84000,840012 100
25 avr. 20240,86000,86000,84000,84000,84005 700
24 avr. 20240,83000,87000,83000,87000,870022 500
23 avr. 20240,83000,85000,83000,83000,830013 700
22 avr. 20240,81000,85000,81000,83000,830029 200
19 avr. 20240,82000,83000,81000,82000,820046 000
18 avr. 20240,83000,83000,80000,81000,810021 900
17 avr. 20240,84000,84000,79000,81000,810032 900
16 avr. 20240,82000,85000,82000,82000,820014 600
15 avr. 20240,84000,85000,82000,85000,850015 500
12 avr. 20240,87000,87000,84000,85000,850018 500
11 avr. 20240,86000,86000,84000,85000,850012 300
10 avr. 20240,86000,89000,85000,86000,860029 600
09 avr. 20240,86000,88000,86000,86000,860015 700
08 avr. 20240,87000,88000,85000,87000,870065 500
05 avr. 20240,86000,88000,84000,85000,850036 100
04 avr. 20240,84000,88000,84000,85000,850030 500
03 avr. 20240,83000,87000,80000,83000,830051 700
02 avr. 20240,82000,87000,82000,87000,870054 500
01 avr. 20240,89000,89000,80000,85000,850062 400
28 mars 20240,84000,88000,83000,83000,830046 000
27 mars 20240,84000,85000,81000,84000,840032 900
26 mars 20240,88000,88000,80000,80000,800053 200
25 mars 20240,86000,88000,80000,88000,880059 600
22 mars 20240,90000,92000,77000,86000,8600134 000
21 mars 20240,90000,92000,89000,92000,920052 400
20 mars 20240,93000,93000,87000,92000,920085 000
19 mars 20240,90000,93000,87000,93000,930051 900
18 mars 20240,88000,93000,86000,91000,910048 200
15 mars 20240,91000,92000,85000,89000,8900101 200
14 mars 20240,90000,90000,85000,90000,900079 400
13 mars 20240,88000,91000,86000,88000,880057 800
12 mars 20240,93000,93000,87000,88000,8800132 400
11 mars 20240,98000,98000,93000,94000,940067 300
08 mars 20241,01001,01000,95000,97000,970046 500
07 mars 20241,00001,03000,97000,99000,9900118 900
06 mars 20241,02001,04000,98000,99000,9900129 700
05 mars 20241,05001,10001,02001,04001,0400165 700
04 mars 20241,09001,10001,02001,05001,0500168 600
01 mars 20241,06001,15001,06001,09001,0900125 600
29 févr. 20241,10001,10001,06001,06001,060090 500
28 févr. 20241,14001,18001,09001,10001,100096 700
27 févr. 20241,07001,14001,07001,14001,140085 500
26 févr. 20241,08001,14001,06001,06001,060099 600
23 févr. 20241,15001,15001,07001,08001,0800165 400
22 févr. 20241,21001,21001,10001,10001,1000106 600
21 févr. 20241,21001,31001,19001,19001,1900249 400
20 févr. 20241,24001,24001,13001,13001,1300198 000
16 févr. 20241,35001,40001,25001,26001,2600140 900
15 févr. 20241,29001,50001,27001,39001,3900389 400
14 févr. 20241,30001,50001,21001,35001,35001 042 500
13 févr. 20242,00002,35001,26001,42001,420011 608 700
12 févr. 20241,12001,26001,10001,25001,25006 449 000
09 févr. 20241,05001,14001,04001,14001,140045 500
08 févr. 20241,07001,10001,04001,06001,060022 300
07 févr. 20241,05001,05001,04001,05001,05009 200
06 févr. 20241,05001,08001,03001,05001,05009 200
05 févr. 20241,07001,07001,03001,05001,050016 000
02 févr. 20241,09001,10001,02001,02001,020027 500
01 févr. 20241,10001,12001,07001,08001,080012 400
31 janv. 20241,13001,13001,06001,10001,100027 100
30 janv. 20241,15001,15001,07001,10001,100013 400
29 janv. 20241,16001,16001,11001,14001,140017 300
26 janv. 20241,15001,18001,12001,16001,160016 200
25 janv. 20241,12001,13001,10001,12001,12004 900
24 janv. 20241,09001,14001,09001,12001,120018 100
23 janv. 20241,09001,09001,04001,08001,080021 700
22 janv. 20241,06001,11001,05001,06001,060011 400
19 janv. 20241,05001,11001,05001,07001,070018 100
18 janv. 20241,08001,08001,05001,06001,060015 400
17 janv. 20241,09001,12001,05001,05001,050020 200
16 janv. 20241,17001,17001,07001,09001,090037 800
12 janv. 20241,17001,20001,14001,14001,140031 900
11 janv. 20241,17001,21001,17001,18001,18007 300
10 janv. 20241,21001,23001,18001,18001,180011 700
09 janv. 20241,19001,25001,18001,21001,210036 500
08 janv. 20241,25001,25001,20001,22001,220014 800
05 janv. 20241,25001,25001,19001,24001,240025 600
04 janv. 20241,27001,28001,22001,23001,230031 500
03 janv. 20241,31001,34001,23001,30001,3000238 600
02 janv. 20241,26001,28001,21001,26001,260052 500
29 déc. 20231,16001,30001,16001,24001,240082 500
28 déc. 20231,14001,25001,14001,16001,160044 800
27 déc. 20231,13001,17001,10001,16001,160027 900
26 déc. 20231,18001,20001,09001,11001,1100105 400
22 déc. 20231,14001,49001,12001,25001,2500402 300
21 déc. 20231,15001,16001,12001,14001,140015 700
20 déc. 20231,14001,18001,06001,13001,130059 400
19 déc. 20231,14001,17001,12001,16001,160035 300
18 déc. 20231,14001,18001,10001,14001,140082 700
15 déc. 20231,14001,15001,04001,12001,120028 400
14 déc. 20231,08001,14001,05001,12001,120018 500
13 déc. 20231,09001,10001,06001,08001,080021 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...