La bourse est fermée

JinkoSolar Holding Co., Ltd. (JKS)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
22,89+0,01 (+0,04 %)
À partir de 01:33PM EDT. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 202423,0523,2622,6122,8922,89493 001
23 avr. 202421,8023,4221,7622,8822,88738 400
22 avr. 202421,6122,1221,4121,8221,82934 300
19 avr. 202421,5522,0321,4221,5621,56663 500
18 avr. 202422,0022,0521,0621,6621,66971 400
17 avr. 202422,6923,4521,2521,6921,691 287 000
16 avr. 202422,5122,9822,0722,5122,51842 600
15 avr. 202423,1523,4522,6122,7622,76719 800
12 avr. 202423,8124,1923,0223,0223,02730 600
11 avr. 202425,3025,3023,9623,9723,971 337 800
10 avr. 202424,7525,3324,2925,3225,321 721 200
09 avr. 202423,9525,6023,7725,6025,60943 900
08 avr. 202423,4724,2923,3623,6823,68552 900
05 avr. 202423,5523,7323,1023,2723,27738 400
04 avr. 202424,6025,1323,7023,8323,83664 600
03 avr. 202423,4924,5023,4524,3424,34620 600
02 avr. 202424,6824,6823,6223,9123,91650 700
01 avr. 202425,7325,8824,9325,2025,20351 200
28 mars 202424,7325,2324,5225,1925,19854 900
27 mars 202422,5124,8422,5124,7424,741 174 600
26 mars 202422,4223,0422,3722,5122,51925 600
25 mars 202422,3622,9122,0622,1722,171 135 200
22 mars 202423,5323,5322,4222,4322,431 727 000
21 mars 202424,4524,8723,5823,6623,661 135 600
20 mars 202424,2024,9923,0424,9024,902 290 000
19 mars 202426,0526,8426,0026,4526,45782 000
18 mars 202426,7527,1025,9526,4626,46612 300
15 mars 202426,1226,8826,0026,3726,371 403 000
14 mars 202427,4727,5025,8626,0026,001 354 600
13 mars 202428,7829,0927,6627,6727,67733 400
12 mars 202429,5529,5728,3828,4928,49852 700
11 mars 202428,7030,2028,5429,1729,171 165 000
08 mars 202428,0028,8227,5428,1828,18857 000
07 mars 202427,5927,8026,9627,7927,79469 700
06 mars 202427,2527,5926,8227,5327,53401 900
05 mars 202426,0026,9325,7026,4626,46746 400
04 mars 202427,2727,2726,3026,5026,50633 200
01 mars 202427,3927,8026,7427,2727,27652 900
29 févr. 202427,3627,9726,7727,0427,04751 000
28 févr. 202427,5927,9726,3526,5426,54761 600
27 févr. 202427,0627,7426,7227,3127,31501 300
26 févr. 202425,9826,4725,7426,1826,18357 500
23 févr. 202426,1926,5025,4226,0926,09482 600
22 févr. 202425,8726,4625,3126,1926,19726 100
21 févr. 202425,5125,7825,0825,5525,55601 600
20 févr. 202426,1026,1025,3425,9525,95483 700
16 févr. 202426,9027,4326,2626,3426,34577 600
15 févr. 202427,4528,0126,8827,1727,17416 200
14 févr. 202426,4727,3226,1227,2827,281 444 400
13 févr. 202425,9526,8625,7825,8625,86981 400
12 févr. 202426,3627,8026,3627,3127,31785 500
09 févr. 202425,5026,3425,2626,1926,19614 600
08 févr. 202426,0426,1325,2925,4025,40854 100
07 févr. 202425,5026,6525,3526,3126,311 369 000
06 févr. 202424,9825,1824,1124,9424,941 238 200
05 févr. 202425,0225,0223,1223,7923,792 306 000
02 févr. 202426,3527,2025,9426,1226,12954 800
01 févr. 202426,6327,6526,5427,0227,02820 100
31 janv. 202426,8027,4526,2326,2326,23742 100
30 janv. 202427,3427,7526,8026,9526,95822 600
29 janv. 202427,1028,0526,6827,8527,851 309 100
26 janv. 202429,0029,2027,7427,8827,88902 900
25 janv. 202430,1830,5728,7229,1029,10938 100
24 janv. 202431,0631,3029,9530,3130,31974 400
23 janv. 202430,0031,1729,8230,2830,281 224 000
22 janv. 202427,2529,2027,0128,5028,50935 300
19 janv. 202428,3028,3127,1927,6227,62990 100
18 janv. 202429,1129,4028,3428,5728,57680 500
17 janv. 202428,5028,7027,8028,1528,151 239 800
16 janv. 202429,8931,1329,6129,7329,73973 900
12 janv. 202431,3531,6930,1430,3930,39707 000
11 janv. 202430,8831,8629,7231,2631,26989 900
10 janv. 202430,9331,1229,7230,5230,521 517 900
09 janv. 202431,1831,4030,4831,0831,081 032 900
08 janv. 202432,5032,7831,6531,8131,81825 400
05 janv. 202433,0533,3932,3832,7232,72756 600
04 janv. 202434,1634,3132,9233,1033,10742 600
03 janv. 202434,2334,6233,1033,8933,891 386 500
02 janv. 202436,0536,2634,7534,9834,981 375 900
29 déc. 202337,3737,3736,6336,9436,94474 600
28 déc. 202336,5538,3736,4037,4237,421 996 600
27 déc. 202335,9036,0435,2435,5535,55476 300
26 déc. 202335,2435,8435,0035,6835,68342 900
22 déc. 202334,6835,2334,2435,0035,001 005 300
21 déc. 202333,2035,2333,0335,1935,191 029 900
20 déc. 202334,1134,1332,3732,3732,37798 200
19 déc. 202333,7534,6333,2533,8933,89949 700
18 déc. 202333,7734,1332,7633,5033,50861 100
15 déc. 202333,3634,1232,9834,0734,071 095 000
14 déc. 202333,0834,1632,5033,3033,301 723 600
13 déc. 202330,6032,2029,8332,1632,16976 100
12 déc. 202332,1532,2729,9330,9930,99983 200
11 déc. 202331,7132,9030,9032,3032,30812 800
08 déc. 202332,3933,3431,5532,1432,14650 600
07 déc. 202332,0432,9131,9632,3732,37586 500
06 déc. 202332,2533,0431,8431,9431,94585 500
05 déc. 202332,7532,8431,6131,8031,801 234 300
04 déc. 202333,0534,3432,8033,2233,221 531 500
01 déc. 202330,9733,3330,7633,2833,281 121 000
30 nov. 202332,5532,5531,3531,4031,40632 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...