La bourse ferme dans 21 min

Indonesia Energy Corporation Limited (INDO)

NYSE American - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,7900+0,5300 (+12,44 %)
À partir de 11:09AM EDT. Marché ouvert.
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 20244,14004,90524,05004,79004,79001 205 087
29 avr. 20244,15004,52504,05004,26004,2600594 500
26 avr. 20244,34004,70004,21004,35004,35001 129 000
25 avr. 20244,31004,48003,95004,14004,14001 077 900
24 avr. 20244,24004,85004,24004,41004,41001 744 600
23 avr. 20244,09004,55003,99004,24004,24001 101 900
22 avr. 20244,37004,67003,97004,19004,19001 796 800
19 avr. 20244,12005,46004,12005,03005,030016 165 600
18 avr. 20243,63004,78003,61004,08004,08003 899 300
17 avr. 20244,25004,49003,75003,79003,79001 973 900
16 avr. 20245,24005,99004,56504,69004,69006 714 300
15 avr. 20244,91006,65004,12006,08006,080033 055 800
12 avr. 20242,96005,94002,96004,94004,940056 339 200
11 avr. 20242,85002,90002,74002,74002,7400136 200
10 avr. 20242,60003,10002,51002,90002,9000329 500
09 avr. 20242,79002,86002,58002,60002,600086 700
08 avr. 20242,99003,01002,72002,75002,7500140 800
05 avr. 20242,80003,07002,55003,03003,0300318 600
04 avr. 20242,63002,85002,31002,78002,7800293 200
03 avr. 20242,83002,83002,61002,66002,6600176 400
02 avr. 20242,72003,23002,72002,87002,8700636 000
01 avr. 20242,18203,05002,09002,82002,8200350 400
28 mars 20242,15002,18002,12002,16002,160021 300
27 mars 20242,15502,17002,08502,13002,130025 300
26 mars 20242,15002,19902,09002,12002,120028 700
25 mars 20242,16002,18902,08002,18002,180042 600
22 mars 20242,16002,25902,08002,18002,180025 600
21 mars 20242,17002,20002,14502,20002,200019 700
20 mars 20242,27002,29002,19002,20002,200049 300
19 mars 20242,35002,39002,30002,30002,300027 600
18 mars 20242,23002,35002,14002,34002,340050 200
15 mars 20242,12002,25002,12002,24002,240045 200
14 mars 20242,18002,27102,05002,11002,110034 200
13 mars 20242,11002,24002,05002,17002,1700116 700
12 mars 20242,11002,15002,03002,14002,140043 300
11 mars 20242,15002,20002,10002,16002,160027 500
08 mars 20242,13002,26002,08502,13002,130042 200
07 mars 20242,23002,28002,20002,21002,210020 500
06 mars 20242,30002,30002,20002,26002,260037 400
05 mars 20242,31002,33002,16002,25002,250035 500
04 mars 20242,34002,37002,29002,29602,296022 000
01 mars 20242,28002,38002,28002,34002,340021 400
29 févr. 20242,37002,37002,22002,28002,280045 100
28 févr. 20242,38002,43002,32402,35002,350030 300
27 févr. 20242,42002,45002,35002,41002,410022 500
26 févr. 20242,40002,48602,35002,38002,380041 000
23 févr. 20242,47002,50002,39002,40002,400028 000
22 févr. 20242,49002,51002,42002,47002,470057 100
21 févr. 20242,51002,54602,48002,51002,510015 800
20 févr. 20242,58002,60002,50002,50002,500022 000
16 févr. 20242,62502,62502,56002,60302,603021 200
15 févr. 20242,56002,61202,51902,61002,610033 500
14 févr. 20242,55002,62602,45002,49002,490043 600
13 févr. 20242,56002,58002,54002,54002,540023 100
12 févr. 20242,64002,64002,58002,58002,580023 200
09 févr. 20242,61002,66002,59002,59002,590025 400
08 févr. 20242,58002,68002,58002,64202,642017 400
07 févr. 20242,59002,67002,53202,58202,582021 400
06 févr. 20242,66002,66002,57002,59002,590011 700
05 févr. 20242,67002,68002,57002,60002,600037 100
02 févr. 20242,62002,62002,50002,50002,500065 600
01 févr. 20242,60002,69002,53002,58002,580024 800
31 janv. 20242,71002,71002,59002,59202,592024 400
30 janv. 20242,63002,74102,61002,70202,702031 400
29 janv. 20242,67002,69002,57202,60002,600024 700
26 janv. 20242,69002,70002,60002,62002,620043 800
25 janv. 20242,66002,72002,63002,68002,680047 300
24 janv. 20242,68802,69002,63002,68502,685017 200
23 janv. 20242,70002,72902,63002,65002,650016 200
22 janv. 20242,62002,74502,60002,67002,670025 000
19 janv. 20242,63002,76302,61002,65002,650023 000
18 janv. 20242,67002,73002,60002,62002,620046 300
17 janv. 20242,67002,78202,62002,62002,620047 300
16 janv. 20242,85002,88702,69502,70002,700058 600
12 janv. 20242,87002,91302,82002,90002,900075 100
11 janv. 20242,84002,84002,68002,76002,760019 600
10 janv. 20242,81002,87002,65002,81002,810036 900
09 janv. 20242,82002,89802,60002,82002,820050 900
08 janv. 20242,90002,93002,81802,91002,910027 000
05 janv. 20242,95002,95002,82802,95002,950026 200
04 janv. 20242,95002,96002,82802,94002,940037 500
03 janv. 20242,79002,95002,77102,95002,950042 700
02 janv. 20242,84002,85002,73002,77002,770031 400
29 déc. 20232,89002,91002,69002,71002,710062 500
28 déc. 20232,80002,95002,80002,87002,870065 200
27 déc. 20232,79002,88002,76002,79002,790041 700
26 déc. 20232,75002,95002,69302,85002,850082 000
22 déc. 20232,75002,80002,65002,75002,750026 200
21 déc. 20232,66002,78002,60002,74002,740053 100
20 déc. 20232,81002,85002,62002,62002,620041 100
19 déc. 20232,59002,83002,59002,79002,790078 200
18 déc. 20232,65002,78002,58802,63902,639080 300
15 déc. 20232,65002,68002,59002,59002,590028 300
14 déc. 20232,58002,80002,58002,61002,610044 000
13 déc. 20232,49002,61002,48302,60002,600036 100
12 déc. 20232,53002,58002,42002,52002,5200104 700
11 déc. 20232,63002,65002,50502,58002,580032 000
08 déc. 20232,59002,69002,58102,62002,620022 100
07 déc. 20232,63002,65502,56002,59002,590056 600
06 déc. 20232,73002,80002,58002,61002,610080 200
*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...