La bourse ferme dans 5 h

iHuman Inc. (IH)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,8100+0,0300 (+1,69 %)
À la clôture : 03:58PM EDT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 20241,80001,87001,79001,81001,81006 100
24 juin 20241,95001,95001,76001,78001,780018 300
21 juin 20241,80201,89001,74001,77001,770028 800
20 juin 20241,95001,95001,81001,85001,850018 100
18 juin 20241,78901,88501,78901,86001,86003 400
17 juin 20241,75001,96001,75001,94001,940016 100
14 juin 20242,15002,15001,73001,79001,790054 200
13 juin 20242,02002,02002,02002,02002,0200500
12 juin 20241,98202,03001,89002,02002,020020 600
11 juin 20242,01002,01001,94002,00002,00002 200
10 juin 20241,99002,01001,99002,00502,00505 400
07 juin 20241,98002,02001,85002,00002,000030 200
06 juin 20242,01002,02001,98002,00502,00503 600
05 juin 20242,00002,05001,97002,01002,010017 400
04 juin 20241,95002,04001,95001,97001,970023 000
03 juin 20242,00002,00001,95001,95001,950020 100
31 mai 20242,01002,04001,97002,02002,020033 500
30 mai 20242,00002,05001,97001,98001,980016 900
29 mai 20241,98002,05001,95001,98001,980023 700
28 mai 20242,01002,10001,97001,98001,980027 700
24 mai 20242,00002,05501,94002,02002,020031 500
23 mai 20242,09002,10001,98002,00002,000099 300
22 mai 20242,03002,18002,03002,08002,080066 000
21 mai 20242,03002,10502,01002,01002,010035 300
20 mai 20242,06002,12002,01002,04002,040035 000
17 mai 20241,93002,12701,90002,05002,050090 000
16 mai 20241,85001,92001,85001,90001,900036 800
15 mai 20241,97001,97001,82001,82001,820018 800
14 mai 20241,99001,99001,80001,81501,815023 000
13 mai 20241,84001,93001,80001,85001,850052 400
10 mai 20241,75001,83001,75001,83001,830015 200
09 mai 20241,77001,83001,70001,70001,700016 300
08 mai 20241,83001,83001,75101,76001,760015 900
07 mai 20241,78001,79001,72201,77001,770015 900
06 mai 20241,93001,93001,77001,78001,780015 300
03 mai 20241,76001,79001,72001,74001,740030 500
02 mai 20241,81001,81001,71001,74001,740055 500
01 mai 20241,72901,73001,72901,73001,7300600
30 avr. 20241,73001,78001,71001,72501,725028 900
29 avr. 20241,75001,78001,72001,73001,730016 000
26 avr. 20241,75001,80001,73001,74001,740027 500
25 avr. 20241,76001,84001,72001,75001,750020 100
24 avr. 20241,81001,81001,75001,77001,77006 900
23 avr. 20241,72201,72201,70001,70001,70006 100
22 avr. 20241,70001,79001,70001,71001,7100900
19 avr. 20241,73701,76001,72001,72001,720012 300
18 avr. 20241,71001,75001,71001,71501,715025 700
17 avr. 20241,75001,75001,75001,75001,7500500
16 avr. 20241,80001,88101,77001,79001,790032 400
15 avr. 20241,73001,85001,70001,78001,780041 800
12 avr. 20241,80001,83001,78001,78001,780027 300
11 avr. 20241,87001,87001,80401,86301,863057 900
10 avr. 20241,83001,83001,81001,82201,8220800
09 avr. 20241,75001,80501,73201,76501,765029 200
08 avr. 20241,75001,88601,73001,78001,780027 100
05 avr. 20241,76001,84501,76001,76001,760024 100
04 avr. 20241,88001,88001,78001,78001,780015 800
03 avr. 20241,82001,85901,77501,84001,840017 800
02 avr. 20241,77501,88001,75001,75001,750036 000
01 avr. 20241,88001,88001,77001,78001,780023 600
28 mars 20241,74001,75001,70001,70001,700048 500
27 mars 20241,70001,77001,68001,70001,700036 700
27 mars 20240.1 Dividende
26 mars 20241,85001,90001,78001,81001,710077 200
25 mars 20241,87001,92901,80001,84001,738366 100
22 mars 20241,84501,95001,81001,83001,728960 600
21 mars 20241,88001,99001,78301,79001,691174 500
20 mars 20241,86001,99001,83501,86001,757254 800
19 mars 20241,87001,94001,86001,89001,785622 100
18 mars 20242,03002,05001,86001,86001,757266 900
15 mars 20242,00002,02001,91001,91001,804549 600
14 mars 20241,94002,01001,94001,95001,84236 700
13 mars 20241,95002,03001,93501,94001,832860 200
12 mars 20241,95002,03001,94001,94001,832820 100
11 mars 20242,03002,10001,91001,91001,804547 000
08 mars 20242,01002,09001,95002,05001,936710 200
07 mars 20241,99002,05001,91001,91701,811123 200
06 mars 20241,95002,07501,95002,05001,936715 900
05 mars 20242,15002,15001,96001,96001,851732 600
04 mars 20242,12002,12001,99001,99001,880122 600
01 mars 20241,96002,10001,96002,01001,899027 900
29 févr. 20242,20002,20002,03002,03001,917837 500
28 févr. 20242,01002,12501,98001,98001,870620 000
27 févr. 20242,11002,20002,01002,01001,899037 500
26 févr. 20242,21002,28002,13002,13002,012316 400
23 févr. 20242,25002,25002,11002,13002,012327 700
22 févr. 20242,30002,33002,22002,27502,149326 800
21 févr. 20242,43302,43302,29002,36002,22961 600
20 févr. 20242,39002,43702,37002,40002,26743 500
16 févr. 20242,39002,43502,29002,37002,23914 000
15 févr. 20242,39002,39002,35002,35002,2202800
14 févr. 20242,30002,39502,29002,31002,18241 200
13 févr. 20242,35002,35002,35002,35002,2202500
12 févr. 20242,48002,48002,31002,39002,25803 100
09 févr. 20242,42002,42002,29002,29002,163549 300
08 févr. 20242,36002,36002,28002,29002,16355 200
07 févr. 20242,38002,38002,28002,33002,20133 600
06 févr. 20242,21002,46002,21002,35002,220214 600
05 févr. 20242,23402,24002,20002,22002,09733 200
02 févr. 20242,41002,57002,24002,24002,116219 900
*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...