Marchés français ouverture 3 h 18 min

Kingsoft Cloud Holdings Limited (KC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,9000+0,0700 (+2,47 %)
À la clôture : 04:00PM EDT
2,8502 -0,05 (-1,72 %)
Échanges après Bourse : 07:59PM EDT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 20242,91002,97502,81002,90002,9000617 900
23 avr. 20242,78002,89002,78002,83002,8300763 600
22 avr. 20242,71002,82002,63502,74002,7400677 500
19 avr. 20242,61002,68002,59002,65002,6500555 100
18 avr. 20242,61002,69502,58002,66002,6600889 700
17 avr. 20242,68002,75502,61002,61002,6100812 800
16 avr. 20242,53002,61502,50502,59002,5900917 900
15 avr. 20242,68002,69002,51002,59002,59001 051 000
12 avr. 20242,85002,85002,65502,70002,70001 080 500
11 avr. 20243,01003,01502,89002,93002,9300598 000
10 avr. 20242,94003,01502,86002,92002,9200729 900
09 avr. 20242,95003,06002,95003,00003,0000492 100
08 avr. 20243,09003,10002,96002,97002,9700710 700
05 avr. 20243,05003,13503,03003,08003,0800635 000
04 avr. 20243,23003,25003,06003,08003,0800702 600
03 avr. 20243,10003,19003,01003,19003,1900770 200
02 avr. 20243,15003,25003,06003,19003,1900825 500
01 avr. 20243,11003,19903,01503,15003,15001 126 400
28 mars 20243,07503,15502,98003,04003,04001 692 000
27 mars 20242,96003,01002,86002,93002,93001 336 200
26 mars 20243,14003,14002,97003,00003,00001 449 400
25 mars 20243,25003,28003,06003,06003,06001 761 500
22 mars 20243,51003,51003,20003,28003,28002 206 500
21 mars 20243,82003,84003,54003,63003,63002 577 800
20 mars 20243,41003,87003,40003,74003,74005 240 000
19 mars 20243,30003,30003,06003,22003,22001 741 800
18 mars 20243,30003,46003,25003,37003,37001 772 400
15 mars 20243,15003,22003,07003,07003,07001 038 900
14 mars 20243,24003,25003,11003,16003,16001 402 700
13 mars 20243,48003,63003,33003,33003,33001 456 000
12 mars 20243,53003,55003,36003,49003,49002 182 900
11 mars 20243,01003,63003,01003,46003,46006 546 100
08 mars 20242,63002,74002,63002,69002,69001 148 200
07 mars 20242,53002,62002,52002,58002,5800763 800
06 mars 20242,61002,79002,58102,65002,65001 839 600
05 mars 20242,72002,73502,34002,49002,49004 219 300
04 mars 20242,83002,85502,77002,78002,7800812 500
01 mars 20242,94002,96002,85002,86002,86001 046 100
29 févr. 20242,98003,00002,87002,87002,87001 285 600
28 févr. 20243,09003,09002,85502,93002,93001 217 500
27 févr. 20243,25003,43003,21003,23003,23001 126 500
26 févr. 20243,06003,25503,05003,12003,1200876 900
23 févr. 20243,12003,17002,96003,05003,05001 030 700
22 févr. 20242,90003,01002,85102,95002,95001 332 500
21 févr. 20242,68002,93002,68002,76002,76001 117 300
20 févr. 20242,78002,79002,64002,66002,6600459 800
16 févr. 20242,87002,93002,80002,81002,8100658 600
15 févr. 20242,72002,82002,70502,76002,7600658 800
14 févr. 20242,68002,72502,62502,69002,6900919 200
13 févr. 20242,66002,69002,59002,64002,64001 151 200
12 févr. 20242,68002,84002,66002,76002,7600543 800
09 févr. 20242,66002,70002,64002,67002,6700287 800
08 févr. 20242,61002,71002,61002,63002,6300490 200
07 févr. 20242,67002,68002,61002,64002,6400844 700
06 févr. 20242,62002,83002,61002,75002,75001 442 200
05 févr. 20242,57002,57002,46002,48002,48001 112 800
02 févr. 20242,53002,59002,47002,58002,5800984 400
01 févr. 20242,62002,74002,52002,60002,6000675 400
31 janv. 20242,45002,74002,45002,60002,60001 252 200
30 janv. 20242,58002,60002,46002,56002,56001 869 900
29 janv. 20242,61002,66002,54502,65002,6500577 000
26 janv. 20242,65002,71002,61002,63002,6300753 700
25 janv. 20242,77002,78502,68002,69002,6900781 700
24 janv. 20243,01003,02502,74002,75002,75001 020 300
23 janv. 20242,78002,99002,77002,82002,82001 678 000
22 janv. 20242,50002,71002,50002,64002,64001 195 900
19 janv. 20242,71002,71502,56002,65002,65001 124 300
18 janv. 20242,71002,79002,58002,62002,62001 084 800
17 janv. 20242,60002,71002,52002,70002,70001 735 400
16 janv. 20242,70002,79002,67002,73002,73001 633 100
12 janv. 20242,78002,89002,78002,81002,81001 014 300
11 janv. 20242,86002,86002,70002,81002,81001 579 000
10 janv. 20242,92002,96002,69502,81002,81002 184 700
09 janv. 20243,07003,07002,89502,92002,92001 732 000
08 janv. 20243,13003,20503,08003,15003,15002 150 500
05 janv. 20243,28003,31003,10003,18003,18001 146 300
04 janv. 20243,45003,49003,33003,33003,3300748 200
03 janv. 20243,54003,56003,40003,47003,47001 431 300
02 janv. 20243,71003,71003,55003,58003,5800917 800
29 déc. 20233,81003,90503,71003,78003,78001 897 800
28 déc. 20233,76003,92003,66003,76003,76001 668 800
27 déc. 20233,70003,79003,67003,67003,67001 676 600
26 déc. 20233,67003,72003,58003,65003,6500617 200
22 déc. 20233,66003,77003,60003,65003,65001 090 900
21 déc. 20233,73003,81503,62003,78003,78001 286 000
20 déc. 20233,84003,86503,57503,59003,59002 027 300
19 déc. 20233,80003,96003,78003,85003,85001 908 700
18 déc. 20233,90003,94003,73003,73003,73003 256 600
15 déc. 20233,82004,02003,75003,78003,78009 549 300
14 déc. 20234,00004,01503,64203,77003,77003 726 300
13 déc. 20233,96004,07503,85004,03004,03001 401 000
12 déc. 20234,13004,14103,97004,00004,0000712 100
11 déc. 20234,11004,12004,04004,10004,1000944 300
08 déc. 20234,12004,31004,05004,15004,1500777 800
07 déc. 20234,07004,20904,07004,16004,1600757 700
06 déc. 20234,24004,33003,96503,98003,98001 227 800
05 déc. 20234,19004,24004,13004,13004,1300870 800
04 déc. 20234,19004,30004,15004,25004,2500856 100
01 déc. 20234,39004,44004,11004,37004,37001 999 700
30 nov. 20234,56004,60004,34304,37004,37001 239 700
*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...