La bourse est fermée

Centrus Energy Corp. (LEU)

NYSE American - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
43,66-0,35 (-0,80 %)
À partir de 12:01PM EDT. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202444,2044,2043,6043,6643,6653 024
09 mai 202441,8244,0141,7744,0144,01271 500
08 mai 202439,0042,6638,2342,1342,13451 700
07 mai 202446,0946,5444,0144,3044,30270 200
06 mai 202445,5047,0045,1845,6445,64335 700
03 mai 202446,3146,3143,9045,0545,05192 400
02 mai 202443,0245,1143,0245,0745,07214 500
01 mai 202444,0345,0041,3143,0643,06531 200
30 avr. 202442,3343,5141,7742,9342,93249 500
29 avr. 202441,6143,3741,5242,9842,98160 800
26 avr. 202440,8342,2940,5941,5741,5779 900
25 avr. 202440,3441,0140,0040,8940,89111 500
24 avr. 202441,6241,8040,5940,7840,78131 000
23 avr. 202441,9242,7441,5841,9341,93157 200
22 avr. 202442,0042,6540,7542,0042,00181 400
19 avr. 202440,2041,5940,2041,3741,3795 300
18 avr. 202440,4942,2940,2140,6340,63122 400
17 avr. 202441,5942,3840,6140,6940,6973 600
16 avr. 202440,9642,1339,7141,6641,66175 200
15 avr. 202444,4944,5541,6741,8641,86120 800
12 avr. 202444,4345,5742,9243,4143,41112 000
11 avr. 202443,6444,5942,4144,1844,18186 600
10 avr. 202442,5344,3942,4543,3443,34206 700
09 avr. 202444,2644,3842,8743,5143,51147 300
08 avr. 202445,8645,8643,3944,4044,40116 100
05 avr. 202445,5746,3044,3844,7844,78193 500
04 avr. 202447,8147,8244,3945,4845,48246 000
03 avr. 202445,1047,3245,0247,2047,20241 400
02 avr. 202443,9044,9643,0844,7144,71208 300
01 avr. 202441,5843,8741,5443,6743,67249 900
28 mars 202441,0741,7340,5641,5341,53208 400
27 mars 202439,5241,1539,3341,0741,07121 800
26 mars 202441,2241,2539,2239,3239,32168 900
25 mars 202440,1641,4540,1640,8740,87227 000
22 mars 202441,2741,2940,3740,3740,37121 700
21 mars 202440,9841,5440,4141,2941,29147 500
20 mars 202439,7441,5838,8541,0541,05192 800
19 mars 202438,8639,2338,2939,0739,07135 300
18 mars 202438,0739,3537,0538,7738,77169 100
15 mars 202437,8738,9037,7838,2538,25200 900
14 mars 202438,8839,8138,0938,5138,51185 000
13 mars 202439,8340,6138,2138,6738,67268 900
12 mars 202439,3340,1538,8840,0340,03189 600
11 mars 202440,4740,4839,0039,3739,37182 700
08 mars 202442,2342,2539,2540,0540,05188 700
07 mars 202440,7441,8740,5941,7041,70218 500
06 mars 202440,2941,7040,0040,8040,80152 400
05 mars 202441,3241,7139,8940,0040,00187 700
04 mars 202444,0444,2040,9341,3941,39300 400
01 mars 202440,9242,8440,5341,4441,44246 400
29 févr. 202441,0141,7040,2140,7940,79143 400
28 févr. 202440,0341,2439,8140,8440,84195 500
27 févr. 202441,1441,6539,8639,9739,97183 800
26 févr. 202440,6741,8740,1041,1141,11247 000
23 févr. 202441,2542,1440,8840,9540,95144 100
22 févr. 202442,8843,4341,3241,9241,92197 300
21 févr. 202441,6943,3841,2242,7942,79162 800
20 févr. 202443,4043,6641,9042,4742,47257 300
16 févr. 202445,5646,0043,8544,0244,02149 800
15 févr. 202445,1845,8244,6945,4945,49197 000
14 févr. 202446,2446,3443,7944,8244,82231 400
13 févr. 202446,5147,8445,2945,4245,42278 100
12 févr. 202446,0048,5946,0046,9846,98345 400
09 févr. 202453,3653,4045,6845,6945,69387 800
08 févr. 202447,3448,2245,5746,5446,54232 000
07 févr. 202447,5748,4147,0947,6447,64116 300
06 févr. 202448,5048,7647,1647,5047,50186 700
05 févr. 202449,5050,0048,1348,2548,25188 700
02 févr. 202450,8551,0349,7250,2450,24126 300
01 févr. 202451,3054,9850,3051,5851,58237 400
31 janv. 202451,7452,6950,1550,2250,22195 700
30 janv. 202451,3852,4250,0152,0952,09159 000
29 janv. 202451,5352,3050,4051,7351,73233 200
26 janv. 202452,6553,0751,3551,5451,5483 800
25 janv. 202454,9954,9952,3052,5752,57204 300
24 janv. 202455,8556,9954,3654,4254,42191 500
23 janv. 202454,3355,5953,6054,6954,69116 300
22 janv. 202455,0056,9653,5254,1954,19288 800
19 janv. 202455,1555,9853,1754,2054,20125 700
18 janv. 202456,4757,0052,6354,9954,99187 600
17 janv. 202453,6255,8152,1454,6754,67163 800
16 janv. 202454,6256,0053,5554,5554,55274 300
12 janv. 202451,7054,7751,7054,5254,52285 200
11 janv. 202449,4451,0048,2050,5350,53173 300
10 janv. 202451,2952,3549,3749,5849,58171 400
09 janv. 202448,4651,4846,5649,9249,92339 200
08 janv. 202450,0050,3348,3448,6248,62131 400
05 janv. 202450,9151,2850,0450,1350,13137 700
04 janv. 202451,9252,3850,5850,5850,58140 600
03 janv. 202453,0853,0850,3651,6051,60112 200
02 janv. 202454,4954,8752,7252,8552,85133 100
29 déc. 202354,7655,2553,5054,4154,41170 300
28 déc. 202355,6056,0154,2154,5054,50166 400
27 déc. 202355,9557,2155,6055,9255,92118 700
26 déc. 202354,5555,8453,8255,5455,54143 400
22 déc. 202354,9958,4553,5054,1754,17302 700
21 déc. 202352,0654,4252,0654,1654,16119 000
20 déc. 202352,0353,9951,0952,2252,22129 200
19 déc. 202353,9354,6651,9152,2252,22139 300
18 déc. 202352,8055,0052,4353,6153,61110 100
*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...