Marchés français ouverture 5 h 37 min

GlucoTrack, Inc. (GCTK)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,3500+0,0100 (+0,43 %)
À la clôture : 04:00PM EDT
2,4799 +0,13 (+5,53 %)
Échanges après Bourse : 04:22PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20242,30002,47502,27002,35002,35008 800
20 mai 20242,42002,63002,25002,36302,363027 500
20 mai 20241:5 Fractionnement d'actions
17 mai 20242,44502,59502,35002,50002,500013 520
16 mai 20242,40502,55002,35002,45002,450019 900
15 mai 20242,66002,66002,33502,47002,470019 480
14 mai 20242,70002,80002,50002,75002,750012 660
13 mai 20243,03503,03502,60002,70502,705015 580
10 mai 20242,80002,93002,80002,80002,800014 060
09 mai 20242,93503,00002,80002,81502,81509 980
08 mai 20242,90003,19502,82502,90002,900023 580
07 mai 20243,90003,95002,68502,90502,905091 940
06 mai 20243,03503,95003,03503,82003,8200130 620
03 mai 20242,65003,05002,65003,05003,050023 360
02 mai 20242,65002,75002,65002,72502,72504 220
01 mai 20242,81002,81002,60002,67002,670018 720
30 avr. 20242,76002,95002,57002,67502,675039 220
29 avr. 20242,36502,97502,36502,80002,800080 980
26 avr. 20242,39502,40002,26002,27502,275033 020
25 avr. 20242,30502,35502,25002,30002,300047 660
24 avr. 20243,45503,45502,15502,39502,3950340 860
23 avr. 20244,70004,75003,75503,80003,800055 140
22 avr. 20244,53004,95004,20004,50504,505078 160
19 avr. 20243,57504,13003,22004,10004,100038 860
18 avr. 20243,32503,47503,00003,35003,350050 780
17 avr. 20242,55503,60002,47503,57503,5750130 840
16 avr. 20242,10002,80002,10002,62502,6250127 500
15 avr. 20242,11002,29502,05002,10002,100037 740
12 avr. 20241,80002,25001,80002,10002,100064 480
11 avr. 20242,15002,25001,85001,87001,870024 080
10 avr. 20242,45002,45002,02502,23002,230038 700
09 avr. 20242,60002,60002,25502,39002,390041 000
08 avr. 20242,50002,66002,35002,59502,595051 100
05 avr. 20241,98002,49501,98002,49502,4950120 740
04 avr. 20241,95002,00001,78001,99501,995024 300
03 avr. 20241,85002,00001,80001,99001,990046 300
02 avr. 20241,65501,80001,65001,76001,760035 280
01 avr. 20241,61501,70001,61501,63501,63507 900
28 mars 20241,70001,70001,64501,65501,65505 720
27 mars 20241,62501,70001,61001,67001,670031 900
26 mars 20241,67001,67001,64001,65001,65005 760
25 mars 20241,65001,67001,52501,67001,67003 500
22 mars 20241,67501,67501,32001,64501,645053 760
21 mars 20241,59501,67501,59501,67501,675060 340
20 mars 20241,59501,60001,55001,60001,600037 760
19 mars 20241,54501,59001,52001,59001,590030 820
18 mars 20241,58001,59501,54001,55001,55004 480
15 mars 20241,55001,59501,54001,56001,560010 100
14 mars 20241,59501,59501,54001,55001,55003 420
13 mars 20241,55001,59501,53001,59501,59509 220
12 mars 20241,56501,59501,45501,54501,545017 260
11 mars 20241,55501,57501,43001,54501,545027 160
08 mars 20241,57001,59501,53001,56501,56503 280
07 mars 20241,56001,59501,50001,55001,550010 940
06 mars 20241,52501,59501,51501,55001,550023 160
05 mars 20241,52001,54001,47001,52501,525010 660
04 mars 20241,60001,60001,49001,53501,535024 580
01 mars 20241,45501,59001,45501,53501,535054 740
29 févr. 20241,26001,51001,26001,50001,500043 680
28 févr. 20241,40001,42001,26001,32501,325017 760
27 févr. 20241,19501,33501,17501,32501,325044 640
26 févr. 20241,20001,20001,10001,16501,165018 300
23 févr. 20241,15501,22501,14001,21501,215029 580
22 févr. 20241,14001,20001,10501,15501,155036 680
21 févr. 20241,14501,16001,12501,14001,14002 040
20 févr. 20241,19501,20001,14501,15001,15008 180
16 févr. 20241,15501,22501,00501,20001,2000116 000
15 févr. 20241,13001,15501,13001,15501,15502 640
14 févr. 20241,03501,15500,99001,15001,150012 640
13 févr. 20240,90001,15000,90001,02501,025048 700
12 févr. 20241,15501,15501,11001,15001,15007 440
09 févr. 20241,05001,15001,05001,15001,15003 680
08 févr. 20241,08001,13001,05501,13001,13001 980
07 févr. 20241,10501,15001,05001,15001,150011 860
06 févr. 20241,02501,14001,02501,08001,080024 100
05 févr. 20241,00001,04001,00001,04001,04001 260
02 févr. 20241,06501,06501,00001,04001,04006 240
01 févr. 20241,06501,07001,01001,03001,03009 800
31 janv. 20241,07001,07001,04001,05001,05001 540
30 janv. 20241,05001,07501,00501,07001,07004 220
29 janv. 20241,10001,10001,04501,10001,10004 820
26 janv. 20241,10001,10001,05501,10001,10006 140
25 janv. 20241,11001,12501,09501,10001,10003 820
24 janv. 20241,10001,14501,10001,11001,11001 580
23 janv. 20241,13001,15001,06501,14001,14009 760
22 janv. 20241,15501,15501,00001,15001,150027 700
19 janv. 20241,15501,24501,12501,15001,150018 160
18 janv. 20241,13001,17501,12501,16001,160020 500
17 janv. 20241,25001,25001,05001,17501,175019 980
16 janv. 20241,25001,25501,19501,20001,200015 680
12 janv. 20241,25001,30001,20001,26001,26008 900
11 janv. 20241,26001,36501,20001,25001,250033 100
10 janv. 20241,21001,27501,16501,25001,250020 440
09 janv. 20241,18501,25001,13501,20501,205014 320
08 janv. 20241,25001,30001,12001,24001,240018 060
05 janv. 20241,23501,24001,15501,20001,20007 840
04 janv. 20241,13501,32001,12501,18001,180013 100
03 janv. 20241,34001,39001,15001,21001,210074 300
02 janv. 20241,28001,85001,22501,42501,4250391 800
29 déc. 20231,32501,37501,25501,31001,310017 440
*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...