La bourse est fermée

Grab Holdings Limited (GRABW)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,6871+0,0270 (+4,09 %)
À la clôture : 10:31AM EST
Durée:
05 févr. 2022 - 05 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 20230,69000,69000,68700,68700,68703 500
02 févr. 20230,74000,74000,63900,66000,66008 600
01 févr. 20230,77000,77000,65600,68000,680010 400
31 janv. 20230,74000,77000,67000,67000,670022 100
30 janv. 20230,70000,70000,65000,66100,661023 300
27 janv. 20230,73000,73000,63900,65800,6580104 800
26 janv. 20230,71000,71000,65000,65000,650015 300
25 janv. 20230,70000,70000,69000,69500,69506 100
24 janv. 20230,75000,75000,67500,68000,68001 500
23 janv. 20230,72000,79800,72000,79800,7980300
20 janv. 20230,75000,82900,70800,74000,740029 400
19 janv. 20230,71000,71000,71000,71000,71001 600
18 janv. 20230,81000,85000,70800,73000,730012 800
17 janv. 20230,72000,80000,66000,79000,790087 500
13 janv. 20230,64200,67000,63800,65000,650011 500
12 janv. 20230,72000,72000,60000,64200,642025 000
11 janv. 20230,75900,78000,67000,67000,67004 300
10 janv. 20230,72200,72200,71000,71000,71002 000
09 janv. 20230,66000,75000,66000,75000,750075 500
06 janv. 20230,66000,66000,66000,66000,6600400
05 janv. 20230,69000,69000,69000,69000,6900300
04 janv. 20230,63000,63000,61200,63000,630013 100
03 janv. 20230,58000,64000,58000,64000,640041 200
30 déc. 20220,59000,59000,51400,53700,537019 600
29 déc. 20220,55000,57000,52300,52300,523010 500
28 déc. 20220,56400,57000,54000,54000,5400500
27 déc. 20220,56000,58000,53000,55800,558070 800
23 déc. 20220,58000,59000,56900,57400,57403 800
22 déc. 20220,53200,55900,51000,53000,530012 700
21 déc. 20220,52800,54000,49300,53600,53604 900
20 déc. 20220,50000,53000,48800,51400,51407 100
19 déc. 20220,55000,55600,51600,52200,52203 800
16 déc. 20220,59000,59000,55100,55200,55204 000
15 déc. 20220,68100,70000,55900,57900,579010 600
14 déc. 20220,56600,56600,56600,56600,5660-
13 déc. 20220,57000,57000,56000,56600,56604 100
12 déc. 20220,54000,54000,54000,54000,5400300
09 déc. 20220,53700,54000,53700,54000,5400500
08 déc. 20220,58500,63600,51100,53600,53605 800
07 déc. 20220,57500,57500,50200,52500,52507 800
06 déc. 20220,66100,67000,51800,57000,570011 800
05 déc. 20220,69100,69100,53600,53600,53606 700
02 déc. 20220,57700,58000,53800,56000,56007 900
01 déc. 20220,54000,70000,52200,53600,536028 700
30 nov. 20220,52900,55000,49800,52200,52204 200
29 nov. 20220,44800,49500,44800,49000,49007 700
28 nov. 20220,48000,48000,47300,47600,47601 200
25 nov. 20220,50600,50600,50600,50600,5060-
23 nov. 20220,49600,52000,46000,50600,506020 200
22 nov. 20220,51000,51000,50000,50200,50208 700
21 nov. 20220,61500,61500,52000,52000,520013 800
18 nov. 20220,58000,61200,58000,61200,6120400
17 nov. 20220,69000,69000,58000,59000,59007 800
16 nov. 20220,59000,65000,58000,58300,583037 400
15 nov. 20220,54600,56000,54200,55000,55002 800
14 nov. 20220,50000,53000,49100,51200,51206 400
11 nov. 20220,51000,52000,48100,51500,515014 900
10 nov. 20220,48100,49000,44000,44800,44805 600
09 nov. 20220,43600,43600,43600,43600,4360700
08 nov. 20220,42000,50000,42000,49000,49003 700
07 nov. 20220,49600,51100,49300,51000,51002 800
04 nov. 20220,49000,52000,47400,47400,47404 600
03 nov. 20220,46000,49400,45200,47800,478011 100
02 nov. 20220,44400,46900,44400,46300,46304 200
01 nov. 20220,42800,42800,42800,42800,4280-
31 oct. 20220,42600,44200,41700,42800,42802 600
28 oct. 20220,45000,46700,41900,42400,42401 100
27 oct. 20220,43000,44700,41100,42200,42202 800
26 oct. 20220,43000,43200,42500,43100,431016 100
25 oct. 20220,43000,45000,41600,45000,45001 300
24 oct. 20220,40100,40100,40100,40100,40106 600
21 oct. 20220,42000,42000,41000,42000,42002 100
20 oct. 20220,42000,42000,42000,42000,42001 000
19 oct. 20220,43000,43000,43000,43000,43005 600
18 oct. 20220,53000,53000,42600,42600,42601 900
17 oct. 20220,53000,53000,38300,42000,420013 500
14 oct. 20220,45000,45000,42500,43500,43503 300
13 oct. 20220,45000,46200,45000,46200,4620400
12 oct. 20220,48100,48100,48100,48100,4810-
11 oct. 20220,48100,48100,48100,48100,4810-
10 oct. 20220,60000,60000,41100,48100,481034 800
07 oct. 20220,60000,60000,60000,60000,6000400
06 oct. 20220,55000,58900,54000,58900,58905 500
05 oct. 20220,51000,51000,51000,51000,5100-
04 oct. 20220,51000,58000,51000,51000,510023 400
03 oct. 20220,45000,52000,45000,51000,51004 500
30 sept. 20220,45600,51000,45000,50000,50007 000
29 sept. 20220,52000,52000,44000,49000,490064 200
28 sept. 20220,52000,53500,50000,53500,53506 400
27 sept. 20220,49800,51400,49800,50000,50004 100
26 sept. 20220,45400,55000,45400,48200,482025 300
23 sept. 20220,46000,50700,45000,46000,46003 200
22 sept. 20220,50000,51000,46000,48800,488039 200
21 sept. 20220,51000,53500,51000,51000,5100400
20 sept. 20220,53000,56200,51100,55000,550030 600
19 sept. 20220,53000,61000,52400,60000,600015 400
16 sept. 20220,54000,54000,54000,54000,5400400
15 sept. 20220,54000,55000,54000,54000,54003 000
14 sept. 20220,57000,58000,56000,56000,560015 000
13 sept. 20220,57000,57000,55900,56000,56009 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...