La bourse est fermée

InterCure Ltd. (INCR)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,0100+0,0400 (+2,03 %)
À la clôture : 04:00PM EDT
2,0400 +0,03 (+1,49 %)
Échanges après Bourse : 06:10PM EDT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,07002,15002,01002,01002,010036 400
27 juin 20242,14002,14001,94001,97001,970044 800
26 juin 20242,13002,25002,13002,19002,190013 500
25 juin 20242,08002,24002,08002,18002,180036 300
24 juin 20242,04002,24002,03002,07002,0700104 100
21 juin 20242,13002,13802,07102,13002,130015 400
20 juin 20242,18002,23002,06002,15002,1500106 900
18 juin 20242,31002,33002,25002,29002,290032 100
17 juin 20242,35002,41002,30002,38002,380024 800
14 juin 20242,33002,49002,32002,36002,360035 400
13 juin 20242,41002,41002,26002,29002,290039 200
12 juin 20242,39002,45002,36002,44002,440016 100
11 juin 20242,36002,44002,36002,39002,39006 600
10 juin 20242,39002,44402,35102,40002,400038 200
07 juin 20242,44002,54802,39102,43002,430034 200
06 juin 20242,48002,48602,40002,46002,460041 900
05 juin 20242,64002,67002,55002,55002,550081 900
04 juin 20242,84002,88002,63002,80002,800065 200
03 juin 20242,92003,00202,88002,91002,910034 500
31 mai 20242,94003,04002,89002,95002,950063 500
30 mai 20243,07003,28002,94002,94002,940060 500
29 mai 20243,16003,16003,09003,13003,130031 700
28 mai 20243,29003,32003,23003,28003,280037 100
24 mai 20243,15003,25003,09003,17003,170015 000
23 mai 20243,15003,18003,05603,12503,125036 600
22 mai 20243,12003,20003,08003,10003,100034 600
21 mai 20243,30003,35003,26003,30003,300019 600
20 mai 20243,36003,39003,31003,38003,380038 800
17 mai 20243,04003,29003,04003,29003,2900201 700
16 mai 20243,08003,16003,00003,14503,145070 500
15 mai 20243,17003,28003,06003,28003,2800110 400
14 mai 20243,14003,26003,12003,24503,245032 600
13 mai 20243,22003,24703,09003,09003,090022 800
10 mai 20243,33003,34503,10003,19003,190048 500
09 mai 20243,28003,34003,18003,29003,290043 500
08 mai 20243,25003,39903,18003,32003,320047 600
07 mai 20243,46003,46002,89003,22003,2200138 600
06 mai 20243,35003,72003,32003,62003,6200163 300
03 mai 20243,12003,15003,00003,12003,120082 000
02 mai 20243,00003,10002,99003,08003,080089 300
01 mai 20243,12003,13002,84002,96002,9600250 100
30 avr. 20242,65003,03002,62002,92002,9200230 800
29 avr. 20242,68002,68002,61002,62002,620013 800
26 avr. 20242,61002,70002,61002,66002,660011 900
25 avr. 20242,69002,69002,63002,64002,640012 400
24 avr. 20242,56002,78002,56002,67002,670027 300
23 avr. 20242,55002,62002,52002,60002,600027 300
22 avr. 20242,50002,54002,47102,53002,530030 100
19 avr. 20242,54002,57002,45002,53002,53009 600
18 avr. 20242,48002,59002,46002,59002,590025 500
17 avr. 20242,37002,40002,34002,36002,360010 200
16 avr. 20242,43002,44002,37002,37002,370013 300
15 avr. 20242,49002,50002,40002,45002,450099 500
12 avr. 20242,43002,46002,34002,36002,360028 100
11 avr. 20242,44002,49002,43002,43002,430020 300
10 avr. 20242,42002,58002,41002,45002,450068 900
09 avr. 20242,63002,65002,57002,58002,580022 800
08 avr. 20242,62002,69002,61002,69002,690043 300
05 avr. 20242,53002,59002,52102,54502,545037 700
04 avr. 20242,65002,72002,53002,53002,530084 000
03 avr. 20242,62002,92002,46002,72002,7200292 200
02 avr. 20242,73002,73002,61002,66002,660084 100
01 avr. 20242,86002,88002,58002,68002,6800139 900
28 mars 20242,55002,75002,54002,71002,7100163 400
27 mars 20242,53002,55002,21002,53002,530086 900
26 mars 20242,50002,60002,45002,55002,550075 800
25 mars 20242,51002,61002,46002,55002,5500184 600
22 mars 20242,30002,58002,29002,54002,5400352 300
21 mars 20242,30002,31502,19002,27002,270045 600
20 mars 20242,10002,29002,09002,29002,2900130 900
19 mars 20242,00002,04001,97002,00002,000026 500
18 mars 20241,95002,06401,92001,99001,990083 900
15 mars 20241,76001,86001,75001,85001,850073 500
14 mars 20241,81001,81001,66001,75001,75009 600
13 mars 20241,76001,83001,74001,80001,800026 400
12 mars 20241,74001,78001,68001,78001,780080 900
11 mars 20241,82001,83001,79001,83001,830027 400
08 mars 20241,90001,90001,86001,88001,88007 500
07 mars 20241,90001,90001,85001,88001,880045 000
06 mars 20241,93001,94001,88001,88001,880015 800
05 mars 20241,92001,96001,88001,95001,950026 200
04 mars 20242,00002,00001,95001,98001,980026 800
01 mars 20241,99002,00001,94301,98001,980022 700
29 févr. 20242,03002,03001,93001,95001,950033 700
28 févr. 20241,94002,00001,94002,00002,000033 700
27 févr. 20241,90001,97001,90001,95501,955033 000
26 févr. 20241,96002,04001,85001,91001,910080 900
23 févr. 20241,81001,90001,80001,89001,890042 800
22 févr. 20241,86001,87701,79001,81001,810028 200
21 févr. 20241,95001,95001,79001,93001,9300128 300
20 févr. 20241,89002,03001,89002,03002,0300107 900
16 févr. 20241,77001,80001,72001,80001,8000105 300
15 févr. 20241,62001,75001,61001,73001,730042 100
14 févr. 20241,61001,63001,57001,59001,590046 000
13 févr. 20241,67001,67801,62001,66001,660037 000
12 févr. 20241,63001,81001,63001,79001,7900137 800
09 févr. 20241,51001,56001,51001,56001,560025 400
08 févr. 20241,52001,56001,48001,51001,510043 100
07 févr. 20241,51001,62901,51001,58001,5800126 800
06 févr. 20241,36001,47001,35001,45001,4500126 700
*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...