Marchés français ouverture 31 min

FingerMotion, Inc. (FNGR)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
3,29000,0000 (0,00 %)
À la clôture : 04:00PM EDT
3,3300 +0,04 (+1,22 %)
Échanges après Bourse : 07:57PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20243,27003,39003,11003,29003,2900220 100
07 mai 20243,47003,51503,16003,29003,2900296 300
06 mai 20243,76003,80003,37003,47003,4700374 300
03 mai 20243,50003,79003,41003,75003,7500566 100
02 mai 20243,52003,63603,34003,43003,4300267 700
01 mai 20243,53003,60003,39003,48003,4800284 800
30 avr. 20243,80003,95003,30003,50003,5000782 700
29 avr. 20243,63003,96003,62003,87003,8700533 100
26 avr. 20243,15003,58003,14503,58003,5800556 300
25 avr. 20243,10003,24003,05003,15003,1500246 400
24 avr. 20243,11003,23003,05003,14003,1400225 500
23 avr. 20243,06003,23603,03003,15003,1500330 900
22 avr. 20243,12003,17003,02003,07003,0700259 500
19 avr. 20243,21003,36003,01003,05003,0500521 500
18 avr. 20243,22003,27003,12003,21003,2100232 600
17 avr. 20243,12003,42003,00003,12003,1200362 900
16 avr. 20242,92003,19002,92003,11503,1150253 200
15 avr. 20243,10003,25902,87002,92002,9200340 200
12 avr. 20243,36003,44103,04003,08003,0800742 100
11 avr. 20243,40003,48003,12003,33003,3300525 700
10 avr. 20243,21003,94003,12003,19003,19001 110 700
09 avr. 20243,18003,67003,06003,29003,2900884 600
08 avr. 20242,65003,20002,56003,14003,1400609 300
05 avr. 20242,50002,94002,49702,64002,6400531 300
04 avr. 20242,31002,61002,28002,47002,4700297 500
03 avr. 20242,20002,33002,20002,28002,2800184 200
02 avr. 20242,37002,39302,17002,21002,2100158 700
01 avr. 20242,14002,42002,12002,42002,4200329 400
28 mars 20242,16002,21002,03002,10002,1000239 100
27 mars 20242,08002,19002,03202,17002,1700129 900
26 mars 20242,21002,25002,05002,06502,0650213 700
25 mars 20242,25002,25002,12002,21002,2100133 700
22 mars 20242,24002,29802,08002,15002,1500181 600
21 mars 20242,12002,30002,12002,26002,2600154 200
20 mars 20242,05002,13001,92002,13002,1300298 200
19 mars 20242,15002,18802,01002,05002,0500311 300
18 mars 20242,19002,21002,15002,18002,1800101 700
15 mars 20242,21002,24002,08002,14002,1400240 500
14 mars 20242,28002,31002,20002,24002,2400118 500
13 mars 20242,30002,42002,26002,32002,3200205 700
12 mars 20242,30002,31202,21002,30002,3000104 900
11 mars 20242,28002,33002,21002,27002,2700217 200
08 mars 20242,37002,38402,19002,22002,2200207 500
07 mars 20242,40002,45002,30002,32002,3200168 700
06 mars 20242,45002,45002,32002,40002,4000147 900
05 mars 20242,43002,47002,30002,39002,3900229 100
04 mars 20242,55002,58002,37002,39002,3900238 300
01 mars 20242,71002,71002,48002,57002,5700249 800
29 févr. 20242,73002,80002,56002,67002,6700249 300
28 févr. 20242,76002,84002,64002,66002,6600186 500
27 févr. 20242,89002,89002,70102,80002,8000210 400
26 févr. 20243,00003,01002,78002,80002,8000373 900
23 févr. 20242,76003,14002,61002,98002,9800432 600
22 févr. 20242,50002,78002,50002,75002,7500204 900
21 févr. 20242,63002,63002,43002,51002,5100194 800
20 févr. 20242,64002,70002,51002,56002,5600282 200
16 févr. 20242,65002,66002,45002,55002,5500220 100
15 févr. 20242,38002,63002,32502,62002,6200263 300
14 févr. 20242,24002,50002,20002,33002,3300396 200
13 févr. 20242,31002,31002,15702,20002,2000205 200
12 févr. 20242,29002,33002,19002,33002,3300225 200
09 févr. 20242,20002,36002,20002,30002,3000291 400
08 févr. 20242,18002,25002,09002,25002,2500242 400
07 févr. 20242,26002,26002,05002,14002,1400278 400
06 févr. 20242,26002,30002,17002,23002,2300255 400
05 févr. 20242,40002,40002,20002,23002,2300170 300
02 févr. 20242,34002,42002,24002,38002,3800247 800
01 févr. 20242,39002,48002,27002,30002,3000317 100
31 janv. 20242,38002,77002,25002,37002,37001 133 100
30 janv. 20242,32002,34002,22002,32002,3200335 700
29 janv. 20242,33002,34002,16002,32002,3200422 100
26 janv. 20242,25002,35002,23002,27002,2700311 100
25 janv. 20242,35002,43602,21502,29002,2900387 400
24 janv. 20242,43002,65002,30002,44002,4400465 900
23 janv. 20242,57002,69002,34502,43002,4300464 100
22 janv. 20242,50002,67002,50002,60002,6000224 500
19 janv. 20242,70002,70002,46002,61502,6150296 500
18 janv. 20242,66002,79202,61002,74002,7400236 400
17 janv. 20242,90002,93402,65002,66502,6650456 800
16 janv. 20242,75003,10002,60002,94502,9450829 500
12 janv. 20243,31003,31003,03003,08003,0800231 800
11 janv. 20243,36003,40003,05003,16003,1600329 200
10 janv. 20243,39003,47903,29003,30003,3000220 800
09 janv. 20243,37003,50003,29003,35003,3500323 400
08 janv. 20243,75003,75003,40003,42003,4200476 400
05 janv. 20243,57003,79003,57003,72003,7200234 900
04 janv. 20243,90003,90403,54003,66003,6600485 600
03 janv. 20243,95003,99003,76003,79003,7900343 700
02 janv. 20244,01004,12003,83003,99003,9900340 900
29 déc. 20234,05004,12003,91004,02004,0200357 100
28 déc. 20234,19004,36304,04004,07004,0700470 700
27 déc. 20233,82004,20003,82004,19004,1900361 200
26 déc. 20234,01004,05403,90003,98003,9800450 600
22 déc. 20233,86004,18003,83004,03004,0300383 900
21 déc. 20233,81003,88203,70003,82003,8200362 800
20 déc. 20234,00004,01003,75003,77003,7700462 200
19 déc. 20233,66004,03003,66003,99003,9900383 100
18 déc. 20234,01004,13003,55503,75503,7550811 800
15 déc. 20234,15004,28003,95003,95003,95001 060 200
14 déc. 20234,39004,50004,08004,13004,1300657 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...