La bourse ferme dans 8 h 28 min

The Lion Electric Company (LEV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,0600+0,0300 (+2,91 %)
À la clôture : 04:00PM EDT
1,1400 +0,08 (+7,55 %)
Échanges après Bourse : 07:57PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20241,07001,09501,03501,06001,0600736 700
03 mai 20240,95601,04000,95001,03001,0300994 700
02 mai 20240,96000,96400,92800,96100,9610166 900
01 mai 20240,90000,96700,90000,94000,9400379 000
30 avr. 20240,95300,96100,90000,90000,9000312 100
29 avr. 20240,94500,95400,91000,92300,9230492 700
26 avr. 20240,92500,95400,91000,95400,9540366 600
25 avr. 20240,92200,93000,88000,91300,9130736 300
24 avr. 20240,92000,96400,92000,95000,9500763 800
23 avr. 20240,98900,98900,93000,93300,93301 042 400
22 avr. 20240,99300,99600,94000,95000,9500843 400
19 avr. 20240,95001,03500,95000,97200,9720568 400
18 avr. 20241,04001,04000,92100,96500,96501 548 900
17 avr. 20241,06001,08901,01501,04001,0400471 200
16 avr. 20241,12001,13001,06001,07001,0700451 200
15 avr. 20241,18001,19001,11001,11001,1100572 900
12 avr. 20241,23001,25001,14001,17001,1700610 600
11 avr. 20241,27001,29001,22001,22001,2200631 500
10 avr. 20241,26001,31001,26001,28001,2800457 500
09 avr. 20241,30001,34501,30001,32001,3200266 300
08 avr. 20241,33001,35501,30001,32001,3200163 100
05 avr. 20241,32001,34201,29001,31001,3100447 800
04 avr. 20241,44001,46001,34001,34001,3400620 400
03 avr. 20241,35001,42001,35001,41001,4100272 200
02 avr. 20241,40001,43001,38001,38001,3800171 900
01 avr. 20241,42001,47001,40001,42001,4200368 900
28 mars 20241,49001,50001,41001,42001,4200755 400
27 mars 20241,39001,51001,38501,47001,47001 788 600
26 mars 20241,37001,44501,37001,39001,3900670 600
25 mars 20241,30001,43001,30001,35001,3500741 100
22 mars 20241,34001,35001,30001,30001,3000511 200
21 mars 20241,33001,42001,31001,34001,3400825 400
20 mars 20241,20001,32801,19001,31001,3100608 400
19 mars 20241,18001,22501,18001,20001,2000749 200
18 mars 20241,22001,24001,20001,20001,2000329 300
15 mars 20241,24001,27501,20001,21001,2100800 300
14 mars 20241,29001,30001,25001,25001,2500744 900
13 mars 20241,35001,38501,28001,30001,30001 217 400
12 mars 20241,34001,38001,33101,35001,3500153 300
11 mars 20241,34001,41001,34001,37001,3700342 100
08 mars 20241,35001,40001,33001,37001,3700411 600
07 mars 20241,33001,36001,32001,35001,3500347 400
06 mars 20241,36001,38001,31001,33001,3300672 800
05 mars 20241,36001,39001,33001,33001,3300869 900
04 mars 20241,45001,45001,34001,36001,36001 735 700
01 mars 20241,52001,56001,42501,45001,45001 095 900
29 févr. 20241,65001,65001,41001,46001,46002 425 300
28 févr. 20241,75001,75001,67001,67001,6700533 900
27 févr. 20241,70001,76001,70001,75001,7500309 200
26 févr. 20241,73001,80001,70501,71001,7100471 400
23 févr. 20241,68001,76001,66101,76001,7600292 000
22 févr. 20241,70001,72001,67001,69001,6900371 400
21 févr. 20241,73001,74001,68001,71001,7100314 200
20 févr. 20241,82001,82001,73001,76001,7600211 400
16 févr. 20241,78001,83001,75001,82001,8200309 900
15 févr. 20241,73001,79001,73001,78001,7800255 400
14 févr. 20241,74001,79001,72001,72001,7200798 000
13 févr. 20241,74001,78001,71501,72001,7200336 100
12 févr. 20241,83001,85701,78001,81001,8100290 500
09 févr. 20241,74001,81801,73001,79001,7900258 800
08 févr. 20241,74001,78001,74001,75001,7500153 700
07 févr. 20241,77001,77001,73001,74001,7400178 300
06 févr. 20241,72001,78001,72001,77001,7700203 200
05 févr. 20241,75001,77001,72001,72001,7200230 300
02 févr. 20241,78001,79001,75001,77001,7700223 100
01 févr. 20241,77001,81001,74501,81001,8100296 900
31 janv. 20241,81001,84001,74001,75001,7500382 900
30 janv. 20241,82001,85001,79501,81001,8100371 200
29 janv. 20241,74001,85001,74001,83001,8300240 400
26 janv. 20241,76001,81501,75501,78001,7800186 600
25 janv. 20241,77001,78501,74001,76001,7600252 100
24 janv. 20241,85001,87001,75001,75001,7500211 700
23 janv. 20241,80001,84001,79001,83001,8300357 500
22 janv. 20241,75001,85001,74001,80001,8000519 400
19 janv. 20241,75001,77001,68001,77001,7700339 300
18 janv. 20241,77001,79001,69001,74001,7400385 700
17 janv. 20241,76001,77001,72501,75001,7500285 200
16 janv. 20241,81001,81001,77001,79001,7900237 200
12 janv. 20241,84001,90901,80001,80001,8000514 600
11 janv. 20241,79001,99001,79001,84001,8400867 800
10 janv. 20241,80001,81001,74001,77001,7700341 800
09 janv. 20241,78001,83001,74001,80001,8000288 200
08 janv. 20241,75001,80001,72001,78001,7800263 800
05 janv. 20241,77001,77001,71001,72001,7200231 500
04 janv. 20241,72001,78001,71001,75001,7500308 100
03 janv. 20241,72001,77501,70001,73001,7300406 500
02 janv. 20241,75001,80101,72001,73001,7300556 300
29 déc. 20231,75001,84001,72001,77001,7700683 400
28 déc. 20231,77001,82001,76001,76001,7600544 600
27 déc. 20231,82001,84001,77001,77001,7700415 700
26 déc. 20231,84001,85001,79001,84001,8400256 100
22 déc. 20231,76001,83001,75001,79001,7900295 600
21 déc. 20231,86001,87001,73501,77001,7700693 100
20 déc. 20231,90001,92501,81001,82001,8200559 500
19 déc. 20231,85001,94001,85001,92001,9200549 000
18 déc. 20231,88001,90001,83001,83001,8300369 000
15 déc. 20231,90001,94001,84001,88001,88001 048 100
14 déc. 20231,75001,89001,72001,87001,8700881 500
13 déc. 20231,60001,75001,60001,71001,7100935 400
12 déc. 20231,68001,68001,60001,62001,6200299 400
*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...