La bourse est fermée

Future FinTech Group Inc. (FTFT)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,7802-0,0396 (-4,83 %)
À la clôture : 04:00PM EDT
0,7800 -0,00 (-0,03 %)
Échanges après Bourse : 07:38PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20240,83000,83000,76000,78000,7800162 800
09 mai 20240,84000,87000,81000,81000,810041 000
08 mai 20240,82000,85000,81000,84000,840021 500
07 mai 20240,88000,88000,81000,85000,850034 200
06 mai 20240,85000,90000,83000,84000,840062 100
03 mai 20240,87000,87000,82000,85000,850014 500
02 mai 20240,85000,88000,80000,82000,820077 500
01 mai 20240,88000,89000,85000,85000,850010 700
30 avr. 20240,84000,89000,84000,87000,870022 800
29 avr. 20240,84000,89000,84000,85000,850029 600
26 avr. 20240,90000,90000,85000,89000,890033 200
25 avr. 20240,86000,86000,83000,84000,840014 400
24 avr. 20240,86000,89000,84000,86000,860014 700
23 avr. 20240,82000,90000,82000,84000,840021 300
22 avr. 20240,85000,86000,82000,85000,850016 700
19 avr. 20240,92000,92000,84000,86000,860023 700
18 avr. 20240,90000,93000,86000,89000,890037 800
17 avr. 20240,83000,93000,83000,88000,8800108 300
16 avr. 20240,84000,88000,83000,83000,830020 800
15 avr. 20240,87000,88000,83000,83000,830016 900
12 avr. 20240,89000,90000,85000,86000,860028 800
11 avr. 20240,92000,95000,83000,90000,9000117 700
10 avr. 20240,94000,94000,90000,93000,930018 500
09 avr. 20240,94000,95000,92000,92000,920024 700
08 avr. 20240,90000,95000,89000,94000,940024 000
05 avr. 20240,90000,95000,87000,88000,880019 100
04 avr. 20240,93000,95000,88000,88000,880041 200
03 avr. 20240,94000,95000,86000,88000,8800117 700
02 avr. 20240,96000,96000,91000,95000,950073 800
01 avr. 20241,02001,02000,98001,00001,000019 800
28 mars 20240,99001,04000,99001,00001,000097 600
27 mars 20240,97001,04000,97000,99000,990065 200
26 mars 20241,06001,07000,97000,97000,9700154 500
25 mars 20241,01001,04001,00001,02001,020046 700
22 mars 20241,01001,02001,00001,01001,010034 100
21 mars 20241,04001,04001,01001,02001,020016 500
20 mars 20241,01001,10000,99001,01001,0100437 500
19 mars 20241,03001,05000,98001,01001,010063 700
18 mars 20240,90001,20000,90001,06001,0600408 900
15 mars 20241,11001,21001,04001,20001,2000325 100
14 mars 20241,09001,14000,96001,11001,1100510 700
13 mars 20241,09001,12001,02001,10001,1000153 800
12 mars 20241,00001,05000,97001,02001,0200156 400
11 mars 20241,00001,04000,96000,96000,960089 300
08 mars 20241,00001,07000,96000,99000,990098 700
07 mars 20240,97001,01000,97000,99000,990069 100
06 mars 20240,98001,04000,98001,00001,000058 300
05 mars 20241,00001,07000,96001,00001,0000142 300
04 mars 20241,11001,16001,02001,07001,0700134 200
01 mars 20241,09001,14001,06001,10001,100066 900
29 févr. 20241,11001,18001,05001,10001,100081 300
28 févr. 20241,21001,26001,07001,11001,1100203 700
27 févr. 20241,22001,28001,10001,15001,1500165 500
26 févr. 20241,11001,19001,02001,17001,1700137 800
23 févr. 20241,05001,07001,02001,02001,020041 700
22 févr. 20241,15001,15001,05001,07001,070066 200
21 févr. 20241,14001,14001,06001,09001,0900111 000
20 févr. 20241,22001,22001,07001,14001,140094 600
16 févr. 20241,26001,30001,18001,22001,220071 000
15 févr. 20241,34001,37001,21001,23001,230080 600
14 févr. 20241,21001,36001,21001,32001,3200226 700
13 févr. 20241,30001,30001,17001,22001,220099 400
12 févr. 20241,18001,38001,15001,33001,3300160 600
09 févr. 20241,14001,28001,14001,18001,1800106 300
08 févr. 20241,13001,16001,07001,15001,150096 900
07 févr. 20240,98001,08000,98001,03001,030051 800
06 févr. 20240,99001,03000,99000,99000,990026 300
05 févr. 20241,05001,05000,96000,99000,990034 700
02 févr. 20240,95001,03000,95001,01001,010041 200
01 févr. 20241,07001,12000,95000,99000,9900138 900
31 janv. 20241,05001,09001,03001,05001,050045 600
30 janv. 20241,15001,17001,00001,03001,030081 800
29 janv. 20240,99001,15000,99001,10001,1000168 200
26 janv. 20240,87000,99000,87000,95000,9500111 500
25 janv. 20240,92000,92000,86000,87000,870039 400
24 janv. 20240,91000,93000,86000,92000,9200125 100
23 janv. 20240,87000,93000,87000,90000,900037 100
22 janv. 20240,90000,95000,87000,89000,890092 200
19 janv. 20240,93000,98000,90000,92000,920037 700
18 janv. 20240,91000,95000,85000,90000,900095 300
17 janv. 20240,98000,98000,81000,85000,8500165 000
16 janv. 20241,00001,00000,95000,97000,970073 700
12 janv. 20241,08001,10000,94001,02001,0200374 900
11 janv. 20241,48001,67001,24001,29001,2900593 500
10 janv. 20241,40001,47001,28001,33001,3300191 400
09 janv. 20241,53001,54001,38001,41001,410078 300
08 janv. 20241,40001,63001,40001,55001,5500234 200
05 janv. 20241,83001,92001,39001,42001,4200367 600
04 janv. 20241,75002,00001,71001,82001,8200160 800
03 janv. 20241,76001,85001,57001,82001,8200173 600
02 janv. 20242,06002,20001,85001,87001,8700260 400
29 déc. 20232,10002,60001,70001,83001,8300928 100
28 déc. 20231,61002,29001,51002,03002,03001 394 100
27 déc. 20231,28001,69001,22001,60001,6000462 400
26 déc. 20231,24001,28001,10001,20001,2000184 200
22 déc. 20231,14001,31001,14001,24001,2400237 500
21 déc. 20231,20001,24001,05001,15001,1500145 500
20 déc. 20230,96001,29000,92001,12001,1200484 800
19 déc. 20230,93000,96000,87000,95000,950069 200
18 déc. 20230,92000,95000,89000,92000,920059 400
*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...