Marchés français ouverture 6 h 54 min

Lucy Scientific Discovery Inc. (LSDI)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2900-0,1700 (-11,64 %)
À la clôture : 04:00PM EDT
1,2200 -0,07 (-5,43 %)
Échanges après Bourse : 07:59PM EDT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 20241,29001,31001,15001,29001,2900603 749
17 mai 20241,35001,55001,21001,46001,46002 125 100
16 mai 20242,12002,16001,17001,59001,590069 509 700
15 mai 20240,66700,70000,44000,51000,5100339 700
14 mai 20240,73500,75800,65200,67000,670034 700
13 mai 20240,75000,75700,70000,73500,735033 700
10 mai 20240,86800,86800,73000,73000,7300109 000
09 mai 20240,85000,87900,79000,79300,793054 000
08 mai 20240,79000,88000,76000,80000,800063 900
07 mai 20240,79700,82000,75000,76000,760035 600
06 mai 20240,81700,82000,78400,80300,803010 100
03 mai 20240,80600,87000,80000,81900,819018 500
02 mai 20240,89000,89000,80500,80700,807022 700
01 mai 20240,89200,98900,87200,89000,890025 300
30 avr. 20240,79000,88000,77500,83200,832085 000
29 avr. 20240,76000,84800,72000,77500,775047 700
26 avr. 20240,85000,85000,72500,76000,760071 200
25 avr. 20240,87200,93300,82200,87000,870079 400
24 avr. 20241,04001,04000,89800,89800,898039 600
23 avr. 20241,11001,12001,03001,05001,050020 900
22 avr. 20241,15001,15001,10001,13001,13006 800
19 avr. 20241,18001,21001,12001,12001,120030 700
18 avr. 20241,17501,26901,11001,21501,215032 800
17 avr. 20241,08001,10001,05001,07001,07005 400
16 avr. 20241,12001,18001,04001,10001,100023 900
15 avr. 20241,29001,29001,14001,14001,140019 600
12 avr. 20241,45101,45101,16401,24001,240015 600
11 avr. 20241,23001,37001,20001,30501,305079 000
10 avr. 20241,17001,27001,17001,23001,230047 500
09 avr. 20241,27001,32001,21001,22001,220049 200
08 avr. 20241,26001,39001,05001,28001,280085 900
05 avr. 20241,23001,31001,22001,28001,28003 100
04 avr. 20241,32001,32001,26001,28001,280013 100
03 avr. 20241,26001,32001,20001,32001,320013 800
02 avr. 20241,30801,35001,17001,20001,20005 800
01 avr. 20241,40001,40001,31001,34101,34106 300
28 mars 20241,35001,43001,32001,39201,392019 100
27 mars 20241,28001,36501,17001,33001,330020 700
26 mars 20241,30001,32001,22001,31001,310019 200
25 mars 20241,40001,40001,31001,36001,36007 700
22 mars 20241,35001,46001,29001,38001,380065 100
21 mars 20241,28001,38001,25001,37001,370028 000
20 mars 20241,28001,32001,23001,30001,300017 700
19 mars 20241,30001,30801,25001,28001,280035 200
18 mars 20241,23001,39001,16001,36001,360091 200
15 mars 20241,23001,34801,09001,32001,3200835 700
14 mars 20241,94001,94001,60001,66501,665031 300
13 mars 20241,73001,78301,53001,57001,570048 400
12 mars 20241,78001,82001,66001,71001,710036 800
11 mars 20241,71001,90501,61001,75001,750072 800
08 mars 20241,91001,91001,70001,71001,710030 300
07 mars 20241,73002,09001,72001,86001,8600119 400
06 mars 20241,81201,83001,72001,72001,720032 900
05 mars 20241,78001,90001,71001,79001,790033 800
04 mars 20241,81001,91301,66001,78001,780013 900
01 mars 20241,71001,85001,68001,82001,820032 200
29 févr. 20241,77001,88001,70001,71001,710017 400
28 févr. 20242,03002,05001,66001,80001,800055 400
27 févr. 20242,01002,24002,01002,03002,030029 800
26 févr. 20242,26002,26001,95002,11002,110087 500
26 févr. 20241:10 Fractionnement d'actions
23 févr. 20242,53002,68002,30002,40002,400034 800
22 févr. 20242,29002,80002,14002,70002,700057 960
21 févr. 20242,15002,75002,14002,36002,3600109 800
20 févr. 20242,28002,28002,05002,06002,060022 770
16 févr. 20242,10002,29002,04002,15002,150026 510
15 févr. 20242,34002,45001,98002,14002,140036 850
14 févr. 20242,40002,50002,25002,35002,35006 300
13 févr. 20242,62002,64002,45002,45002,45007 520
12 févr. 20242,70002,73002,46002,59002,590014 450
09 févr. 20242,50002,78002,48002,65002,650025 260
08 févr. 20242,48002,60002,40002,53002,530011 880
07 févr. 20242,21002,50002,21002,50002,500033 750
06 févr. 20242,21002,40002,20002,25002,250010 540
05 févr. 20242,48002,48002,15002,20002,200018 960
02 févr. 20242,39002,49002,28002,39002,39008 640
01 févr. 20242,10002,60002,08002,40002,400051 050
31 janv. 20242,30002,30002,18002,20002,20005 050
30 janv. 20242,30002,40002,12002,13002,130019 220
29 janv. 20242,41002,48002,24002,37002,370014 270
26 janv. 20242,12002,40002,10002,40002,400026 830
25 janv. 20242,05002,25002,01002,12002,120012 060
24 janv. 20242,01002,20002,00002,09002,090022 850
23 janv. 20242,19002,20002,00002,07002,070013 620
22 janv. 20242,19002,20002,00002,00002,000015 500
19 janv. 20242,00002,20002,00002,11002,11008 820
18 janv. 20242,18002,18002,01002,07002,07004 540
17 janv. 20242,26002,26002,10002,10002,10006 510
16 janv. 20242,17002,35002,08002,11002,110024 080
12 janv. 20242,49002,49002,21002,36002,360051 880
11 janv. 20242,18002,39002,09002,23002,230030 850
10 janv. 20242,09002,20002,00002,12002,12009 050
09 janv. 20241,99002,13001,93002,00002,000051 660
08 janv. 20241,94002,00001,93001,95001,950021 130
05 janv. 20242,00002,22001,88002,01002,0100417 340
04 janv. 20242,51002,63002,41002,50002,50002 750
03 janv. 20242,58002,75002,58002,60002,60002 630
02 janv. 20242,56002,84002,56002,65002,65005 850
29 déc. 20232,70002,70002,50002,56002,56005 370
28 déc. 20232,50002,63002,41002,51002,510016 650
*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...