La bourse est fermée

Ideanomics, Inc. (IDEX)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,0000-0,0500 (-4,76 %)
À la clôture : 04:00PM EDT
1,0200 +0,02 (+2,00 %)
Échanges après Bourse : 07:47PM EDT
Durée:
19 mai 2023 - 19 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20241,05001,14000,99001,00001,00001 013 900
16 mai 20241,03001,12000,98001,05001,0500538 700
15 mai 20241,21001,21001,00001,03001,0300877 900
14 mai 20241,06001,38001,05001,18001,18001 513 400
13 mai 20241,04001,06001,02001,06001,0600167 400
10 mai 20241,05001,06001,02001,03001,0300148 300
09 mai 20241,02001,05001,01001,05001,0500106 000
08 mai 20241,00001,04000,98001,04001,0400136 100
07 mai 20241,02001,06000,99001,03001,0300223 100
06 mai 20241,00001,04000,97001,02001,0200331 000
03 mai 20240,98001,00000,95000,99000,9900286 700
02 mai 20240,94001,00000,94000,97000,9700125 000
01 mai 20240,89000,98000,89000,98000,9800237 600
30 avr. 20240,91000,93000,90000,91000,9100154 300
29 avr. 20240,92000,93000,87000,90000,9000199 600
26 avr. 20240,90000,92000,87000,92000,9200120 300
25 avr. 20240,86000,92000,86000,89000,8900282 700
24 avr. 20240,87000,89000,85000,85000,850086 500
23 avr. 20240,85000,89000,83000,88000,8800273 800
22 avr. 20240,85000,87000,82000,83000,8300161 600
19 avr. 20240,88000,90000,82000,83000,8300167 000
18 avr. 20240,84000,90000,80000,90000,9000218 300
17 avr. 20240,84000,90000,80000,82000,8200230 500
16 avr. 20240,82000,83000,75000,80000,8000334 200
15 avr. 20240,90000,90000,80000,82000,8200286 100
12 avr. 20240,97000,97000,88000,89000,8900316 100
11 avr. 20240,95000,96000,90000,92000,9200240 200
10 avr. 20240,94001,00000,92000,94000,9400330 200
09 avr. 20240,96001,00000,92000,94000,9400397 600
08 avr. 20241,00001,00000,95000,97000,9700163 300
05 avr. 20241,00001,00000,95000,96000,9600184 000
04 avr. 20241,00001,05000,97000,99000,9900296 900
03 avr. 20241,01001,04000,98001,03001,0300192 800
02 avr. 20241,04001,05000,97001,01001,0100328 600
01 avr. 20240,98001,10000,93001,07001,07001 132 000
28 mars 20240,91000,96000,90000,95000,9500461 600
27 mars 20240,93000,93000,89000,90000,9000583 100
26 mars 20240,95000,96000,88000,92000,9200549 800
25 mars 20240,97000,99000,92000,94000,9400543 400
22 mars 20240,99001,01000,90000,94000,9400519 100
21 mars 20241,02001,03000,98000,99000,9900446 700
20 mars 20241,00001,04000,98001,02001,0200377 900
19 mars 20241,03001,04000,98000,98000,9800378 300
18 mars 20241,06001,06001,01001,02001,0200309 500
15 mars 20241,02001,06001,01001,05001,0500383 900
14 mars 20241,02001,03001,00001,01001,0100274 000
13 mars 20241,04001,05001,01001,02001,0200273 900
12 mars 20241,06001,08001,03001,06001,0600221 300
11 mars 20241,08001,09001,04001,06001,0600321 700
08 mars 20241,03001,11001,02001,06001,0600717 000
07 mars 20241,06001,08001,01001,03001,0300454 100
06 mars 20241,09001,11001,00001,03001,0300828 500
05 mars 20241,12001,17001,02001,12001,1200662 600
04 mars 20241,11001,23001,06001,13001,13001 261 200
01 mars 20241,53001,60001,00001,07001,07002 780 200
29 févr. 20241,04001,73001,01001,58001,58005 487 900
28 févr. 20241,00001,03001,00001,02001,0200455 600
27 févr. 20241,03001,07001,00001,01001,0100429 500
26 févr. 20241,01001,08001,00001,03001,0300596 100
23 févr. 20241,00001,03000,99001,00001,0000181 200
22 févr. 20241,02001,04001,00001,02001,0200192 200
21 févr. 20241,06001,08001,00001,04001,0400290 600
20 févr. 20241,09001,10001,02001,06001,0600281 700
16 févr. 20241,13001,13001,05001,05001,0500218 000
15 févr. 20241,11001,14001,08001,11001,1100454 100
14 févr. 20241,04001,10001,03001,10001,1000293 700
13 févr. 20241,05001,08001,00001,04001,0400236 000
12 févr. 20241,06001,15001,00001,07001,0700561 600
09 févr. 20241,03001,07000,99001,05001,0500352 800
08 févr. 20240,95001,03000,92001,02001,0200392 100
07 févr. 20240,96000,98000,91000,93000,9300234 200
06 févr. 20240,90000,98000,90000,97000,9700214 400
05 févr. 20240,94000,99000,91000,93000,9300268 700
02 févr. 20240,94000,98000,93000,96000,9600217 100
01 févr. 20240,97001,02000,93000,97000,9700437 200
31 janv. 20241,05001,07000,96000,99000,9900532 600
30 janv. 20241,07001,10001,05001,05001,0500290 400
29 janv. 20241,06001,15001,00001,09001,0900752 300
26 janv. 20241,13001,13001,01001,04001,0400554 800
25 janv. 20241,14001,15001,06001,12001,1200173 100
24 janv. 20241,20001,24001,11001,12001,1200697 500
23 janv. 20241,14001,18001,08001,17001,1700281 400
22 janv. 20241,23001,23001,05001,14001,1400584 500
19 janv. 20241,17001,26001,03001,22001,2200635 200
18 janv. 20241,32001,33001,07001,14001,1400620 200
17 janv. 20241,53001,53001,27001,28001,2800730 100
16 janv. 20241,72001,72001,54001,55001,5500320 200
12 janv. 20241,85001,85001,62001,64001,6400275 700
11 janv. 20241,89001,92001,79001,80001,8000192 900
10 janv. 20242,11002,11001,88001,89001,8900182 000
09 janv. 20242,03002,12001,99002,09002,0900102 200
08 janv. 20242,08002,11001,97002,05002,0500252 900
05 janv. 20241,87002,07001,86002,06002,0600268 900
04 janv. 20241,90001,90001,80001,86001,8600152 400
03 janv. 20241,99001,99001,80001,83001,8300214 800
02 janv. 20242,01002,13001,92001,97001,9700353 000
29 déc. 20232,17002,33001,98001,99001,9900686 400
28 déc. 20232,08002,22002,01002,18002,1800418 900
27 déc. 20231,93002,11001,86002,07002,0700365 000
26 déc. 20231,87002,05001,86001,86001,8600303 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...