Marchés français ouverture 8 h

iCAD, Inc. (ICAD)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,30000,0000 (0,00 %)
À la clôture : 04:00PM EDT
1,3400 +0,04 (+3,08 %)
Échanges après Bourse : 06:19PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,31001,32001,29001,30001,3000142 500
27 juin 20241,29001,33001,27001,30001,3000159 200
26 juin 20241,29001,37001,26001,28001,2800228 700
25 juin 20241,31001,36001,25001,29001,2900324 200
24 juin 20241,46001,46001,30001,31001,3100347 400
21 juin 20241,45001,49001,36001,42001,4200188 700
20 juin 20241,45001,48001,45001,45001,450023 500
18 juin 20241,47001,50001,42001,45001,450083 400
17 juin 20241,52001,52001,47001,49001,490086 000
14 juin 20241,52001,56001,50001,52001,520041 600
13 juin 20241,56001,56001,51001,55001,550027 400
12 juin 20241,54001,60001,53001,54001,540034 500
11 juin 20241,50001,55001,50001,53001,530056 900
10 juin 20241,53001,54001,49001,53001,530040 100
07 juin 20241,60001,60001,51001,51001,510036 900
06 juin 20241,51001,60001,51001,54001,540096 200
05 juin 20241,56001,64001,51001,54001,540066 800
04 juin 20241,64001,64001,51001,56001,560030 300
03 juin 20241,45001,67001,45001,64001,6400152 300
31 mai 20241,49001,57001,45001,45001,4500118 600
30 mai 20241,51001,54001,50001,51001,510045 000
29 mai 20241,54001,60001,51001,52001,5200105 600
28 mai 20241,61001,61001,53001,53001,5300124 800
24 mai 20241,59001,63001,57001,58001,580064 000
23 mai 20241,60001,64001,56001,61001,6100147 500
22 mai 20241,63001,73001,59001,60001,6000227 300
21 mai 20241,61001,68001,57001,63001,6300136 900
20 mai 20241,78001,80001,63001,64001,6400134 700
17 mai 20241,77001,84001,75001,75001,7500212 400
16 mai 20241,71001,85001,63001,77001,7700298 000
15 mai 20241,57001,88001,55001,63001,6300406 300
14 mai 20241,59001,64001,57001,58001,5800128 500
13 mai 20241,51001,59001,50001,56001,560096 700
10 mai 20241,48001,54001,45001,51001,510078 100
09 mai 20241,43001,48001,43001,46001,460034 000
08 mai 20241,43001,46001,40001,44001,440079 700
07 mai 20241,43001,48001,41001,41001,4100104 100
06 mai 20241,47001,49001,40001,43001,430092 900
03 mai 20241,50001,51001,45001,47001,470062 800
02 mai 20241,44001,53001,44001,49001,490086 600
01 mai 20241,45001,53001,40001,43001,4300128 700
30 avr. 20241,46001,48001,40001,43001,430049 900
29 avr. 20241,48001,53001,45001,48001,4800106 500
26 avr. 20241,54001,54001,43001,47001,4700138 200
25 avr. 20241,56001,56001,46001,48001,4800110 700
24 avr. 20241,57001,60001,51001,56001,560022 000
23 avr. 20241,50001,61001,45001,56001,5600100 900
22 avr. 20241,57001,57001,45001,52001,5200191 000
19 avr. 20241,59001,62001,52001,54001,540067 600
18 avr. 20241,59001,60001,48001,59001,5900143 100
17 avr. 20241,61001,69001,55001,56001,560086 800
16 avr. 20241,63001,63001,53001,60001,6000129 800
15 avr. 20241,69001,73001,60001,63001,6300117 800
12 avr. 20241,71001,71001,66001,69001,690051 700
11 avr. 20241,75001,75001,65001,70001,700070 800
10 avr. 20241,74001,83001,67001,71001,7100109 300
09 avr. 20241,67001,87001,67001,80001,8000347 700
08 avr. 20241,66001,66001,55001,63001,6300342 800
05 avr. 20241,61001,68001,57001,61001,6100107 800
04 avr. 20241,99001,99001,58001,63001,6300419 400
03 avr. 20241,62001,92001,57001,90001,9000403 900
02 avr. 20241,47001,60001,46001,60001,6000156 100
01 avr. 20241,61001,61001,46001,52001,5200153 300
28 mars 20241,60001,66001,53001,61001,610074 000
27 mars 20241,57001,62001,54001,60001,600097 900
26 mars 20241,58001,61001,55001,58001,5800124 100
25 mars 20241,59001,60001,51001,55001,5500182 800
22 mars 20241,60001,62001,53001,60001,6000122 800
21 mars 20241,57001,61001,54001,60001,600077 500
20 mars 20241,48001,59001,46001,55001,550097 300
19 mars 20241,49001,54001,46001,51001,5100138 100
18 mars 20241,59001,65001,49001,49001,4900228 500
15 mars 20241,60001,72001,57001,59001,5900248 600
14 mars 20241,81001,81001,56001,61001,6100249 900
13 mars 20241,80001,85001,67001,80001,8000529 400
12 mars 20241,75001,79001,64001,73001,7300329 200
11 mars 20241,88001,89001,75001,76001,7600220 700
08 mars 20241,91002,03001,82001,89001,8900160 600
07 mars 20241,98002,00001,83001,90001,9000140 500
06 mars 20241,89002,00001,73001,96001,9600304 100
05 mars 20242,32002,65001,94001,96001,96001 047 100
04 mars 20241,94002,32001,93002,27002,2700862 700
01 mars 20241,82001,92001,75001,87001,8700252 700
29 févr. 20241,83001,88001,65001,79001,7900199 700
28 févr. 20241,56001,92001,56001,76001,7600835 700
27 févr. 20241,59001,60001,52001,57001,570094 700
26 févr. 20241,47001,58001,42001,56001,5600205 800
23 févr. 20241,35001,48001,34001,41001,4100139 700
22 févr. 20241,39001,41001,35001,36001,3600116 700
21 févr. 20241,45001,45001,37001,38001,3800146 500
20 févr. 20241,45001,48001,43001,45001,4500103 500
16 févr. 20241,45001,45001,40001,45001,450063 400
15 févr. 20241,47001,50001,42001,43001,430083 900
14 févr. 20241,44001,46001,41001,45001,450064 100
13 févr. 20241,42001,47001,39001,39001,3900114 200
12 févr. 20241,38001,50001,38001,46001,4600209 700
09 févr. 20241,36001,40001,34001,39001,390080 700
08 févr. 20241,39001,42001,35001,35001,350084 400
07 févr. 20241,41001,42001,32001,40001,4000145 300
06 févr. 20241,36001,42001,34001,39001,390061 800
*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...