Marchés français ouverture 1 h 23 min

Laser Photonics Corporation (LASE)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,9500+0,0100 (+0,52 %)
À la clôture : 04:00PM EDT
2,0000 +0,05 (+2,56 %)
Échanges après Bourse : 06:01PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20241,98002,05001,88001,95001,9500129 400
30 avr. 20242,01002,08001,92001,94001,9400126 400
29 avr. 20242,04002,12002,02002,05002,050092 900
26 avr. 20242,09002,15002,01002,10002,1000164 000
25 avr. 20242,17002,27002,09002,19002,1900600 200
24 avr. 20242,09002,18002,05002,07002,070051 200
23 avr. 20242,09002,18002,05002,14002,1400100 600
22 avr. 20242,21002,21002,10002,12002,120072 900
19 avr. 20242,25002,26002,11002,19002,1900133 900
18 avr. 20242,14002,35002,14002,25002,2500193 700
17 avr. 20242,25002,30002,10002,13002,1300126 800
16 avr. 20241,80002,38001,78002,29002,2900580 800
15 avr. 20242,12002,21001,84001,96001,9600433 500
12 avr. 20242,19002,20002,01002,07002,0700411 700
11 avr. 20242,41002,48002,10002,30002,3000830 100
10 avr. 20242,42003,05002,21002,51002,51005 192 400
09 avr. 20243,97004,48002,53002,59002,5900111 996 200
08 avr. 20241,45001,48001,38001,43001,430024 700
05 avr. 20241,45001,46001,36001,41001,410053 800
04 avr. 20241,41001,54001,41001,46001,460081 000
03 avr. 20241,39001,48001,34601,43001,430031 600
02 avr. 20241,33001,52001,30001,41001,4100151 300
01 avr. 20241,62001,63001,30001,40001,4000275 600
28 mars 20241,73001,74001,58001,68001,6800107 600
27 mars 20241,65001,69001,62001,68001,680079 300
26 mars 20241,61001,75001,61001,68001,6800176 000
25 mars 20241,74001,80001,54001,55001,5500318 300
22 mars 20242,12002,48001,75001,85001,85002 091 200
21 mars 20241,67002,08001,57002,03002,03009 951 400
20 mars 20241,55001,56001,51001,54001,540059 200
19 mars 20241,71001,75001,51001,55001,550076 200
18 mars 20241,55001,75001,54001,68001,680088 200
15 mars 20241,57001,68001,51701,56001,560094 100
14 mars 20241,65001,76001,53001,57001,570090 900
13 mars 20241,77001,84001,60001,63001,6300105 000
12 mars 20241,84001,94001,80001,84001,8400131 700
11 mars 20241,85001,91001,71001,75001,7500139 800
08 mars 20242,26002,41001,86001,92001,9200362 400
07 mars 20241,73002,46001,73002,25002,25001 280 000
06 mars 20241,69001,98101,52001,78001,7800912 600
05 mars 20241,30001,92001,28001,61101,61101 858 300
04 mars 20241,40001,40001,21001,28001,2800194 600
01 mars 20241,33001,53001,30001,38001,3800698 300
29 févr. 20241,19001,54001,05001,45001,45007 788 900
28 févr. 20241,05001,05001,03001,04001,04005 500
27 févr. 20241,01001,05001,01001,03501,035013 800
26 févr. 20241,02001,05001,00001,03001,030029 400
23 févr. 20241,06001,07001,01001,02001,020021 100
22 févr. 20241,05001,09001,03001,03101,031035 600
21 févr. 20241,09001,10001,06001,07001,070030 000
20 févr. 20241,08001,08001,06001,07001,070018 200
16 févr. 20241,09001,10001,06001,06001,060018 100
15 févr. 20241,00001,07001,00001,06501,065050 600
14 févr. 20240,99001,04000,98001,01001,010027 000
13 févr. 20241,02501,02500,98000,98600,986023 900
12 févr. 20241,00001,05000,99001,04001,040013 000
09 févr. 20241,03001,05000,99001,03001,030060 300
08 févr. 20241,01001,06001,01001,04001,040052 600
07 févr. 20241,09001,09001,03001,07001,070017 000
06 févr. 20241,04001,10001,04001,07001,070021 900
05 févr. 20241,09001,10001,06001,10001,10009 300
02 févr. 20241,04801,10001,03201,08001,08006 900
01 févr. 20241,05001,11001,04001,07001,070040 100
31 janv. 20241,09001,09001,01701,06001,060042 700
30 janv. 20241,10001,10001,06001,10001,10009 100
29 janv. 20241,06001,10001,02001,10001,100026 900
26 janv. 20241,05001,05501,00001,03001,030023 200
25 janv. 20241,06001,09401,02001,04001,040027 700
24 janv. 20241,05001,11001,01001,03001,030057 000
23 janv. 20241,09001,10001,04001,06001,060015 400
22 janv. 20241,08001,12901,05001,08001,080027 900
19 janv. 20241,19001,19001,05001,11001,110032 700
18 janv. 20241,16001,16001,08001,13001,130036 300
17 janv. 20241,12001,12001,05001,09001,090031 200
16 janv. 20241,11001,16001,03001,10601,1060176 300
12 janv. 20241,07001,07001,00001,06001,060024 900
11 janv. 20241,08001,09000,99001,01001,010059 100
10 janv. 20241,05001,10000,99001,04001,040051 500
09 janv. 20241,02001,12001,02001,03001,030047 000
08 janv. 20241,05001,07901,01001,02001,020087 000
05 janv. 20241,14001,15001,06001,08001,080045 800
04 janv. 20241,14001,15001,10001,10001,100043 600
03 janv. 20241,17001,17001,10001,11001,110051 100
02 janv. 20241,19001,22001,10001,12001,120072 300
29 déc. 20231,31001,31001,12001,18001,180062 500
28 déc. 20231,43001,44001,27001,27001,270092 900
27 déc. 20231,35001,44001,32001,33001,330089 800
26 déc. 20231,37001,46001,36801,41001,410074 200
22 déc. 20231,41001,49001,35001,44001,4400156 300
21 déc. 20231,11001,40001,11001,37001,3700176 100
20 déc. 20231,14001,20001,10001,12001,120056 400
19 déc. 20231,17001,30001,10001,10001,1000159 300
18 déc. 20231,43001,43001,16001,22001,2200213 100
15 déc. 20231,14001,47001,12001,34001,3400346 900
14 déc. 20231,00001,13000,94001,10001,1000190 300
13 déc. 20230,95000,99000,84000,94000,940065 800
12 déc. 20230,92500,96000,89000,94900,949052 200
11 déc. 20230,85000,90000,83500,83500,835044 800
08 déc. 20230,85000,91000,85000,88000,880024 000
07 déc. 20230,81300,92000,78000,83200,832073 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...