La bourse est fermée

Globus Maritime Limited (GLBS)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,8800+0,0100 (+0,53 %)
À la clôture : 04:00PM EDT
1,9000 +0,02 (+1,06 %)
Échanges après Bourse : 07:03PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 20241,86001,90001,86001,88001,880019 102
02 mai 20241,91001,92001,86001,87001,870023 900
01 mai 20241,90001,91001,86001,89001,890039 700
30 avr. 20241,90001,90001,88001,89001,89007 600
29 avr. 20241,91001,95001,87001,90001,900040 400
26 avr. 20241,90001,95001,90001,95001,950026 100
25 avr. 20241,95001,98001,90001,93001,930019 600
24 avr. 20241,95001,97001,89001,90001,900020 000
23 avr. 20242,04002,05001,91001,94001,940037 000
22 avr. 20242,00002,06001,97001,99001,990017 300
19 avr. 20242,05002,09001,99002,01002,010026 200
18 avr. 20242,04002,10001,95002,02002,020053 900
17 avr. 20242,05002,06002,00002,01002,010023 500
16 avr. 20242,09002,16002,01002,07002,0700141 400
15 avr. 20242,13002,21002,09002,11002,110097 100
12 avr. 20242,12002,16002,07002,16002,160062 700
11 avr. 20242,11002,13002,10002,11002,110028 100
10 avr. 20242,14002,16002,13002,13002,130020 000
09 avr. 20242,18002,19002,14002,14002,14008 700
08 avr. 20242,11002,19002,11002,14002,140086 400
05 avr. 20242,20002,26002,11002,15002,1500160 000
04 avr. 20242,20002,26002,18002,20002,200035 100
03 avr. 20242,15002,28002,15002,27002,270045 900
02 avr. 20242,16002,19002,16002,17002,170019 700
01 avr. 20242,18002,22002,18002,18002,180082 200
28 mars 20242,19002,21002,18002,20002,200045 600
27 mars 20242,18002,20002,16002,17002,170015 900
26 mars 20242,18002,18002,15002,18002,180023 600
25 mars 20242,19002,19002,13002,17002,170033 700
22 mars 20242,18002,23002,16002,19002,19009 000
21 mars 20242,29002,29002,16002,20002,2000139 600
20 mars 20242,19002,26002,17002,26002,2600132 600
19 mars 20242,28002,32002,19002,20002,200032 500
18 mars 20242,21002,29002,20002,25002,250037 000
15 mars 20242,27002,29002,21002,23002,230036 400
14 mars 20242,31002,35002,25002,25002,250028 300
13 mars 20242,30002,37002,27002,33002,330047 100
12 mars 20242,19002,30002,19002,29002,290064 200
11 mars 20242,20002,25002,20002,24002,240036 800
08 mars 20242,24002,26002,18002,25002,250060 100
07 mars 20242,14002,21002,11002,20002,200078 300
06 mars 20242,15002,17002,10002,16002,1600117 200
05 mars 20242,16002,19002,09002,16002,160053 700
04 mars 20242,17002,22002,15002,19002,190047 800
01 mars 20242,24002,27002,16002,24002,240059 800
29 févr. 20242,19002,28002,19002,24002,240017 800
28 févr. 20242,17002,28002,17002,27002,2700108 800
27 févr. 20242,18002,22002,11002,19002,190066 200
26 févr. 20242,11002,17002,11002,16002,160036 500
23 févr. 20242,12002,16002,11002,12002,120031 100
22 févr. 20242,23002,23002,07002,12002,120061 400
21 févr. 20242,17002,22002,16002,19002,190014 200
20 févr. 20242,23002,27002,16002,20002,200041 100
16 févr. 20242,19002,21002,13002,21002,210094 700
15 févr. 20242,14002,20002,14002,18002,180046 100
14 févr. 20242,13002,22002,12002,14002,140028 000
13 févr. 20242,15002,20002,12002,13002,130066 500
12 févr. 20242,15002,20002,15002,15002,150043 800
09 févr. 20242,20002,20002,12002,16002,160021 500
08 févr. 20242,15002,19002,12002,16002,160021 800
07 févr. 20242,15002,21002,12002,14002,140060 200
06 févr. 20242,18002,23002,11002,16002,160059 600
05 févr. 20242,18002,22002,08002,14002,140042 000
02 févr. 20242,28002,37002,17002,24002,240047 200
01 févr. 20242,30002,37002,18002,26002,260085 500
31 janv. 20242,35002,39002,29002,32002,320041 300
30 janv. 20242,31002,40002,31002,37002,370028 500
29 janv. 20242,31002,40002,31002,38002,380050 300
26 janv. 20242,37002,37002,32002,34002,340024 400
25 janv. 20242,35002,41002,35002,37002,370023 500
24 janv. 20242,29002,40002,27002,38002,3800218 900
23 janv. 20242,38002,38002,22002,31002,310065 000
22 janv. 20242,30002,40002,28002,37002,370051 500
19 janv. 20242,40002,42002,30002,35002,350037 300
18 janv. 20242,28002,35002,25002,34002,340049 000
17 janv. 20242,25002,30002,15002,28002,2800103 100
16 janv. 20242,31002,36002,26002,29002,290048 100
12 janv. 20242,49002,50002,35002,35002,350041 000
11 janv. 20242,50002,54002,42002,45002,450060 000
10 janv. 20242,58002,64002,50002,58002,580034 500
09 janv. 20242,41002,56002,41002,54002,540046 700
08 janv. 20242,62002,62002,47002,51002,510094 500
05 janv. 20242,66002,69002,55002,58002,580097 200
04 janv. 20242,56002,69002,56002,66002,6600127 400
03 janv. 20242,57002,65002,31002,56002,5600123 100
02 janv. 20242,59002,72002,51002,64002,6400114 300
29 déc. 20232,67002,69002,57002,65002,6500125 500
28 déc. 20232,74002,74002,70002,71002,7100125 700
27 déc. 20232,73002,79002,70002,72002,7200166 400
26 déc. 20233,05003,05002,71002,74002,7400185 500
22 déc. 20232,96003,15002,84002,97002,9700462 200
21 déc. 20232,77002,94002,77002,94002,9400321 400
20 déc. 20232,71002,85002,70002,81002,8100621 000
19 déc. 20232,60002,80002,60002,77002,7700457 500
18 déc. 20232,66002,80002,66002,76002,7600468 500
15 déc. 20232,68002,81002,60002,74002,740099 500
14 déc. 20232,58002,72002,56002,61002,610097 000
13 déc. 20232,61002,66002,55002,62002,620077 000
12 déc. 20232,64002,64002,55002,60002,6000204 600
11 déc. 20232,73002,80002,50002,65002,6500235 600
*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...