La bourse est fermée

Grab Holdings Limited (GRABW)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,1899+0,0159 (+9,14 %)
À la clôture : 03:57PM EST
Durée:
24 févr. 2023 - 24 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 20240,17800,19900,17500,19000,190025 400
22 févr. 20240,20700,20700,17400,17400,174055 500
21 févr. 20240,20600,21000,19900,19900,199021 100
20 févr. 20240,22300,22500,20400,21000,21001 900
16 févr. 20240,21000,22500,19300,21000,210021 000
15 févr. 20240,21000,22000,19400,19400,194055 400
14 févr. 20240,19000,20200,18500,20100,201028 800
13 févr. 20240,18400,18900,14100,17200,172063 700
12 févr. 20240,19000,19000,18300,18300,18305 800
09 févr. 20240,23000,23000,17500,19000,190095 900
08 févr. 20240,18600,21000,18600,19000,19005 600
07 févr. 20240,20800,21000,18800,18800,188017 800
06 févr. 20240,21000,22800,21000,21000,21006 500
05 févr. 20240,20500,20500,19000,19100,19103 000
02 févr. 20240,19800,20900,19800,20000,200014 900
01 févr. 20240,20000,20000,17800,17800,178039 100
31 janv. 20240,20000,20000,18900,20000,200023 400
30 janv. 20240,20000,23000,19900,21000,210010 200
29 janv. 20240,24000,25000,19500,20000,200034 000
26 janv. 20240,24800,24800,19300,19300,193012 000
25 janv. 20240,21200,21200,21200,21200,2120-
24 janv. 20240,22000,23000,21200,21200,21209 600
23 janv. 20240,20000,25000,20000,23000,23003 300
22 janv. 20240,23000,23000,19300,21600,21602 200
19 janv. 20240,23500,23500,19700,20000,2000114 900
18 janv. 20240,24800,25000,19700,19700,19702 800
17 janv. 20240,26300,30000,17000,19500,195048 500
16 janv. 20240,27000,28000,27000,27500,27502 500
12 janv. 20240,21200,25800,21200,25700,257015 500
11 janv. 20240,22000,24200,20400,20400,204032 700
10 janv. 20240,24300,28000,23400,25000,250010 400
09 janv. 20240,22000,24300,21000,24300,24302 300
08 janv. 20240,20800,29800,20800,23400,23403 900
05 janv. 20240,20300,23300,20300,23200,232023 000
04 janv. 20240,22300,22500,22300,22500,225023 300
03 janv. 20240,20700,22500,20000,22500,225021 500
02 janv. 20240,21600,22500,20600,22500,22503 900
29 déc. 20230,20600,22500,20400,22500,22508 100
28 déc. 20230,22300,22500,21000,21000,210018 900
27 déc. 20230,20800,22000,20000,21500,215023 400
26 déc. 20230,21000,21000,20000,20500,205015 100
22 déc. 20230,15000,22200,15000,22000,220032 900
21 déc. 20230,17100,22300,16900,20000,200054 500
20 déc. 20230,15100,16000,15000,16000,160016 600
19 déc. 20230,14000,16800,13100,15100,1510215 500
18 déc. 20230,14000,14000,12800,13500,1350160 300
15 déc. 20230,16000,16000,13800,14000,140026 500
14 déc. 20230,15000,15000,13500,14000,140020 400
13 déc. 20230,15000,17000,13500,14000,140030 800
12 déc. 20230,15000,15300,14800,14900,149059 100
11 déc. 20230,14500,15000,14200,14200,14201 700
08 déc. 20230,14900,15000,14900,15000,1500600
07 déc. 20230,15000,15900,14200,15000,1500122 000
06 déc. 20230,15000,15200,15000,15000,15008 400
05 déc. 20230,14800,14800,14800,14800,1480200
04 déc. 20230,17800,20700,16100,16600,166017 600
01 déc. 20230,11300,16500,11300,16000,160019 200
30 nov. 20230,17000,19000,13300,16500,165025 400
29 nov. 20230,17500,17500,17200,17300,17309 200
28 nov. 20230,17000,17000,17000,17000,1700100
27 nov. 20230,11300,18600,11300,17300,17301 000
24 nov. 20230,17000,19000,17000,18000,18003 800
22 nov. 20230,20000,20000,17000,17000,17001 600
21 nov. 20230,19000,20000,18500,18500,18508 000
20 nov. 20230,20300,22000,19000,22000,22003 500
17 nov. 20230,20000,22000,19800,22000,220029 700
16 nov. 20230,21000,21000,20000,21000,21003 100
15 nov. 20230,22000,22000,20000,21100,211044 100
14 nov. 20230,23800,25000,21000,21100,21108 000
13 nov. 20230,23400,25000,20200,23000,230014 100
10 nov. 20230,23000,23000,20100,20400,20409 700
09 nov. 20230,23500,24000,22700,22700,22702 400
08 nov. 20230,22000,23000,20000,23000,230014 600
07 nov. 20230,24300,24500,20000,21400,21409 300
06 nov. 20230,24900,25200,21000,22000,220036 300
03 nov. 20230,19000,22100,19000,22000,220040 500
02 nov. 20230,18200,21000,18200,21000,21008 300
01 nov. 20230,19100,20700,18500,18900,189052 700
31 oct. 20230,19900,22000,18900,18900,189010 700
30 oct. 20230,20800,22000,19300,20500,205037 700
27 oct. 20230,22000,22000,20000,21000,210019 300
26 oct. 20230,21800,24000,21800,23000,230043 200
25 oct. 20230,26000,26000,23700,24000,240055 500
24 oct. 20230,27500,27500,26800,27000,27007 300
23 oct. 20230,27500,27500,27500,27500,2750-
20 oct. 20230,27000,28100,26800,27500,275036 200
19 oct. 20230,29800,29800,29000,29000,2900400
18 oct. 20230,30700,30700,30700,30700,3070300
17 oct. 20230,33000,33000,33000,33000,3300-
16 oct. 20230,30300,33000,30000,33000,330028 300
13 oct. 20230,33000,33000,33000,33000,3300100
12 oct. 20230,30000,35000,30000,33000,33004 000
11 oct. 20230,30000,30000,29000,29000,2900400
10 oct. 20230,30000,30000,29300,29300,29303 500
09 oct. 20230,34000,34000,34000,34000,3400300
06 oct. 20230,30300,32100,30200,32100,3210600
05 oct. 20230,29500,33000,29500,33000,33005 800
04 oct. 20230,30200,30200,27500,29000,29003 600
03 oct. 20230,34500,34500,34500,34500,3450-
02 oct. 20230,34500,34500,34500,34500,3450-
*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...