Marchés français ouverture 3 h 13 min

Professional Diversity Network, Inc. (IPDN)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2100-0,0100 (-0,82 %)
À la clôture : 04:00PM EDT
1,2100 0,00 (0,00 %)
Échanges après Bourse : 05:16PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20241,26001,26001,21001,21001,210023 700
06 mai 20241,25001,33001,21001,21001,2100174 000
03 mai 20241,67001,67001,28001,28001,2800662 600
02 mai 20241,60001,71001,45001,70001,7000221 800
01 mai 20241,66001,76001,65001,75001,7500784 200
30 avr. 20241,79001,83001,51001,83001,8300101 700
29 avr. 20241,74001,89001,71001,79001,790065 100
26 avr. 20241,55001,89001,55001,83001,8300191 600
25 avr. 20241,80001,85001,28001,74001,7400310 000
24 avr. 20241,49001,80001,45001,71001,710097 600
23 avr. 20241,39001,63001,32001,63001,6300126 100
22 avr. 20241,13001,42001,08001,42001,4200172 800
19 avr. 20241,60001,60001,07001,17001,1700214 200
18 avr. 20241,66001,70001,66001,68001,68002 200
17 avr. 20241,72001,72001,71001,71001,7100700
16 avr. 20241,86001,86001,67001,75001,75002 500
15 avr. 20241,78001,81001,70001,81001,8100900
12 avr. 20241,78001,81001,77001,81001,81001 500
11 avr. 20241,77001,81001,74001,81001,81001 600
10 avr. 20241,81001,81001,66001,76001,76004 700
09 avr. 20241,77001,77001,74001,74001,7400800
08 avr. 20241,68001,74001,68001,72001,72001 800
05 avr. 20241,81001,83001,65001,75001,75005 000
04 avr. 20241,77001,79001,63001,70001,70005 800
03 avr. 20241,78001,81001,68001,72001,72005 300
02 avr. 20241,87001,90001,75001,80001,800024 700
01 avr. 20241,83001,87001,75001,80001,80008 500
28 mars 20241,68001,93001,68001,78001,780020 100
27 mars 20242,17002,17001,61001,66001,660083 200
26 mars 20242,10002,30001,75002,17002,1700343 000
25 mars 20242,17002,50002,02002,50002,500041 900
22 mars 20242,08002,37002,01002,22002,22007 500
21 mars 20242,08002,25002,08002,23002,23009 500
20 mars 20241,86002,06001,77002,06002,060020 200
19 mars 20241,57001,90001,56001,76001,760017 900
18 mars 20241,58001,59001,51001,59001,590015 500
15 mars 20241,59001,59001,50001,53001,53005 500
14 mars 20241,48001,55001,47001,54001,54007 300
13 mars 20241,59001,67001,47001,48001,480025 500
12 mars 20241,70001,73001,61001,61001,610016 800
11 mars 20241,82001,82001,72001,73001,730015 400
08 mars 20241,77001,87001,76001,86001,86003 000
07 mars 20241,85001,90001,83001,89001,89003 200
06 mars 20242,00002,00001,83001,85001,85009 000
05 mars 20241,86002,13001,86001,99001,99003 600
04 mars 20241,71002,06001,71001,88001,880024 500
01 mars 20242,09002,09002,00002,07002,07003 200
29 févr. 20242,17002,17002,08002,08002,08002 000
28 févr. 20242,07002,10002,06002,06002,06002 300
27 févr. 20242,03002,12002,03002,11002,11002 800
26 févr. 20242,02002,25002,02002,08002,08006 600
23 févr. 20242,02002,02002,02002,02002,0200600
22 févr. 20242,05002,10001,99002,02002,020020 800
21 févr. 20242,09002,11002,06002,10002,10001 600
20 févr. 20242,07002,14002,03002,13002,13004 400
16 févr. 20242,38002,38002,10002,14002,140012 000
15 févr. 20242,20002,30002,20002,21002,21002 300
14 févr. 20242,34002,34002,23002,28002,28002 300
13 févr. 20242,26002,28002,25002,27002,27003 300
12 févr. 20242,32002,32002,19002,26002,26009 000
09 févr. 20242,38002,38002,38002,38002,3800800
08 févr. 20242,33002,33002,24002,25002,2500800
07 févr. 20242,36002,36002,18002,24002,24008 500
06 févr. 20242,17002,29002,16002,26002,26008 200
05 févr. 20242,26002,30002,18002,20002,200019 400
02 févr. 20242,30002,34002,25002,32002,320029 700
01 févr. 20242,60002,61002,30002,30002,300035 000
31 janv. 20242,80002,80002,60002,60002,600029 300
30 janv. 20242,93002,95002,75002,92002,920023 300
29 janv. 20242,65003,01002,60003,01003,0100122 800
26 janv. 20242,88002,88002,25002,70002,7000557 200
25 janv. 20242,61003,00002,55003,00003,0000300 200
24 janv. 20242,79002,79002,45002,74002,7400273 200
23 janv. 20242,57002,78002,36002,76002,7600468 000
22 janv. 20242,17002,57002,17002,57002,5700242 400
19 janv. 20242,05002,28002,05002,25002,2500150 700
18 janv. 20242,09002,14001,90002,05002,0500121 700
17 janv. 20241,86002,09001,85002,09002,090018 100
16 janv. 20241,84001,91001,82001,91001,910010 200
12 janv. 20241,76001,88001,76001,84001,84004 400
11 janv. 20241,73001,80001,73001,76001,76003 600
10 janv. 20241,73001,81001,72001,74001,74004 600
09 janv. 20241,78001,90001,78001,79001,790016 400
08 janv. 20241,84001,90001,77001,84001,840023 200
05 janv. 20241,76001,92001,71001,88001,88008 700
04 janv. 20241,81001,91001,81001,90001,90006 300
03 janv. 20241,85001,97001,79001,86001,860016 500
02 janv. 20241,95002,06001,95001,96001,960015 700
29 déc. 20231,82002,11001,55002,03002,0300230 000
28 déc. 20231,72001,88001,63001,86001,860096 000
27 déc. 20231,93002,04001,73001,91001,9100101 100
26 déc. 20232,20002,20001,91002,02002,0200113 400
22 déc. 20232,05002,15001,93002,08002,0800106 500
21 déc. 20232,31002,31001,92002,00002,0000918 300
20 déc. 20232,21002,28002,12002,20002,200025 000
19 déc. 20232,33002,40002,18002,18002,1800111 900
18 déc. 20232,45002,53002,22002,50002,500067 600
15 déc. 20232,61002,61002,31002,45002,450029 600
14 déc. 20232,71002,71002,50002,64002,640091 400
13 déc. 20232,68002,96002,56002,67002,670089 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...