La bourse est fermée

FuelCell Energy, Inc. (FCEL)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,8602+0,0182 (+2,16 %)
À partir de 01:18PM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20240,84800,86820,81260,86020,860220 976 727
25 avr. 20240,85000,86000,81000,84000,840032 374 300
24 avr. 20240,96000,96000,85000,86000,860038 088 800
23 avr. 20240,82000,96000,81000,92000,920053 833 500
22 avr. 20240,90000,90000,79000,81000,810052 296 300
19 avr. 20240,94000,95000,87000,88000,880029 405 300
18 avr. 20241,00001,01000,92000,93000,930069 232 600
17 avr. 20241,01001,03001,00001,00001,00008 549 900
16 avr. 20241,02001,04001,00001,00001,00009 745 500
15 avr. 20241,12001,12001,01001,02001,020013 488 800
12 avr. 20241,13001,16001,10001,10001,10007 921 000
11 avr. 20241,15001,18001,11001,14001,140011 852 800
10 avr. 20241,17001,18001,13001,15001,150012 854 800
09 avr. 20241,16001,24001,16001,21001,210011 444 200
08 avr. 20241,15001,18001,13001,15001,15009 279 800
05 avr. 20241,13001,17001,11001,13001,13007 796 300
04 avr. 20241,13001,21001,12001,14001,140011 544 800
03 avr. 20241,13001,14001,10001,13001,13008 093 400
02 avr. 20241,17001,17001,12001,13001,13007 412 300
01 avr. 20241,20001,20001,14001,20001,20008 568 300
28 mars 20241,16001,22001,16001,19001,190011 406 200
27 mars 20241,12001,18001,10001,16001,16009 568 600
26 mars 20241,12001,18001,10001,10001,100010 771 000
25 mars 20241,13001,20001,11001,12001,12009 422 900
22 mars 20241,20001,20001,13001,14001,14007 425 000
21 mars 20241,15001,22001,14001,20001,200016 837 500
20 mars 20241,05001,18001,04001,15001,150010 815 500
19 mars 20241,03001,09001,03001,06001,06006 982 200
18 mars 20241,10001,10001,06001,07001,07006 970 700
15 mars 20241,00001,12000,98001,10001,100017 178 300
14 mars 20241,03001,04000,98001,00001,000016 388 800
13 mars 20241,08001,10001,02001,03001,030011 356 400
12 mars 20241,12001,13001,06001,06001,060012 702 300
11 mars 20241,13001,19001,11001,11001,110012 376 100
08 mars 20241,13001,17001,11001,13001,130017 361 300
07 mars 20241,20001,23001,10001,11001,110023 927 500
06 mars 20241,20001,25001,15001,22001,220017 800 600
05 mars 20241,22001,23001,17001,18001,180011 291 300
04 mars 20241,25001,27001,20001,24001,24008 959 500
01 mars 20241,21001,28001,16001,24001,240011 991 000
29 févr. 20241,23001,30001,18001,19001,190013 595 400
28 févr. 20241,23001,28001,20001,22001,220011 055 500
27 févr. 20241,18001,25001,15001,24001,240014 722 300
26 févr. 20241,14001,18001,11001,14001,140011 215 600
23 févr. 20241,21001,21001,13001,14001,140012 927 400
22 févr. 20241,29001,29001,17001,18001,180012 137 000
21 févr. 20241,29001,29001,24001,26001,26008 725 500
20 févr. 20241,34001,37001,28001,30001,30009 756 500
16 févr. 20241,38001,41001,35001,38001,38009 693 100
15 févr. 20241,41001,44001,36001,40001,40008 378 900
14 févr. 20241,39001,43001,34001,41001,410010 800 600
13 févr. 20241,38001,43001,32001,35001,350013 298 400
12 févr. 20241,37001,52001,35001,50001,500016 113 500
09 févr. 20241,25001,38001,25001,37001,370016 499 000
08 févr. 20241,23001,27001,21001,25001,250011 225 600
07 févr. 20241,25001,29001,20001,25001,250014 403 700
06 févr. 20241,22001,25001,17001,23001,230013 332 100
05 févr. 20241,23001,23001,15001,17001,170015 252 200
02 févr. 20241,26001,29001,24001,27001,270012 701 900
01 févr. 20241,25001,39001,24001,31001,310027 365 100
31 janv. 20241,21001,32001,20001,20001,200020 673 700
30 janv. 20241,25001,28001,23001,24001,24007 140 100
29 janv. 20241,22001,28001,19001,26001,26008 054 300
26 janv. 20241,23001,27001,21001,22001,22007 099 800
25 janv. 20241,22001,25001,18001,21001,21009 200 600
24 janv. 20241,30001,35001,20001,21001,210013 474 200
23 janv. 20241,25001,31001,22001,28001,280014 237 800
22 janv. 20241,20001,27001,15001,20001,200012 469 900
19 janv. 20241,16001,18001,10001,17001,170011 595 200
18 janv. 20241,13001,16001,10001,14001,140012 340 400
17 janv. 20241,14001,15001,09001,11001,110011 568 100
16 janv. 20241,20001,23001,15001,16001,160010 048 000
12 janv. 20241,25001,33001,21001,21001,210011 073 700
11 janv. 20241,31001,31001,22001,25001,250010 243 900
10 janv. 20241,33001,35001,28001,32001,320010 166 500
09 janv. 20241,38001,40001,34001,34001,34007 045 100
08 janv. 20241,39001,43001,34001,40001,40008 402 300
05 janv. 20241,47001,51001,39001,40001,400011 510 900
04 janv. 20241,49001,54001,45001,48001,480013 610 800
03 janv. 20241,51001,52001,45001,49001,490012 206 100
02 janv. 20241,58001,66001,53001,54001,540012 212 700
29 déc. 20231,67001,69001,57001,60001,600014 201 500
28 déc. 20231,78001,80001,65001,67001,670016 398 000
27 déc. 20231,80001,84001,76001,78001,780016 234 500
26 déc. 20231,68001,77001,67001,76001,760013 628 400
22 déc. 20231,55001,68001,52001,65001,650017 559 900
21 déc. 20231,50001,56001,46001,55001,550012 998 700
20 déc. 20231,44001,58001,42001,45001,450020 529 800
19 déc. 20231,44001,53001,38001,46001,460025 619 500
18 déc. 20231,71001,77001,52001,53001,530037 742 800
15 déc. 20231,58001,60001,50001,54001,540031 945 200
14 déc. 20231,44001,60001,42001,56001,560024 175 500
13 déc. 20231,22001,40001,21001,40001,400016 310 200
12 déc. 20231,30001,30001,20001,24001,240013 253 000
11 déc. 20231,30001,33001,25001,30001,30009 555 500
08 déc. 20231,21001,34001,21001,29001,290010 502 900
07 déc. 20231,22001,25001,19001,24001,240010 739 600
06 déc. 20231,30001,30001,19001,20001,200014 943 500
05 déc. 20231,40001,40001,27001,28001,28009 112 100
04 déc. 20231,31001,40001,31001,39001,390013 050 300
*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...