Marchés français ouverture 2 h

Microvast Holdings, Inc. (MVST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,4041+0,0122 (+3,11 %)
À la clôture : 04:00PM EDT
0,4100 +0,01 (+1,46 %)
Échanges après Bourse : 07:51PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 20240,39500,41900,37600,40400,40402 185 600
30 avr. 20240,42500,42500,38100,39200,39201 931 100
29 avr. 20240,42000,43600,41100,41600,41601 428 400
26 avr. 20240,40000,42700,39000,41100,41103 479 400
25 avr. 20240,45600,45600,31900,38800,388010 082 600
24 avr. 20240,45600,46400,43800,45000,45004 585 500
23 avr. 20240,50000,52100,45500,45600,45604 101 300
22 avr. 20240,51300,52900,50000,50200,50201 761 900
19 avr. 20240,49300,52500,48100,50000,50001 778 100
18 avr. 20240,54000,55000,49100,49300,49302 116 300
17 avr. 20240,52000,60000,51200,52100,52104 657 700
16 avr. 20240,48000,54500,47500,53000,53004 444 600
15 avr. 20240,49000,50500,48000,48600,48602 327 000
12 avr. 20240,51800,53800,50000,51500,51502 295 000
11 avr. 20240,51000,53500,48600,51400,51404 815 000
10 avr. 20240,48700,52300,45200,51800,51804 515 100
09 avr. 20240,50700,52600,48100,50600,50606 489 300
08 avr. 20240,51000,54200,48000,50600,50607 937 400
05 avr. 20240,55300,55600,48000,49200,492011 364 200
04 avr. 20240,62300,63800,54900,55300,55306 821 600
03 avr. 20240,61000,68300,60000,60700,607013 233 200
02 avr. 20240,64300,65000,53000,59000,590014 103 900
01 avr. 20240,86900,91500,80100,89500,895010 179 300
28 mars 20240,83600,94800,81200,83700,837011 811 100
27 mars 20240,85500,87500,81300,84100,84102 848 100
26 mars 20240,79500,88000,76700,84000,84009 731 200
25 mars 20240,72200,79500,71000,76700,76703 644 100
22 mars 20240,75200,75500,67400,73500,73505 382 600
21 mars 20240,73800,79000,71100,75100,75106 291 600
20 mars 20240,68000,74500,62300,73000,730011 567 300
19 mars 20240,55100,67500,52500,63200,632011 520 300
18 mars 20240,58400,59700,54000,54200,54206 798 700
15 mars 20240,60000,61900,55100,55100,55104 797 500
14 mars 20240,64800,67000,56300,60100,60105 457 000
13 mars 20240,66000,69900,63100,64800,64804 302 900
12 mars 20240,73100,73100,62900,65300,65305 498 900
11 mars 20240,71500,73000,69600,69900,69902 933 000
08 mars 20240,72000,72700,70400,70500,70503 841 400
07 mars 20240,75300,76900,70000,70200,70204 004 200
06 mars 20240,76300,77000,73500,75400,75401 264 500
05 mars 20240,78600,79000,75000,75000,75001 823 200
04 mars 20240,81000,81000,74600,78000,78002 294 600
01 mars 20240,84800,85900,80000,80200,80202 135 200
29 févr. 20240,81100,88400,81000,86000,86006 571 700
28 févr. 20240,84000,84500,80200,81100,81101 197 800
27 févr. 20240,79000,85900,79000,84000,84004 715 600
26 févr. 20240,78000,80500,72100,78300,78305 948 900
23 févr. 20240,75000,80000,72600,77900,77906 418 700
22 févr. 20240,85000,85200,74500,74500,74505 731 200
21 févr. 20240,89600,89600,83000,83400,83402 788 900
20 févr. 20240,90300,92400,87000,87900,87904 457 500
16 févr. 20240,96000,96000,88500,90100,90103 856 100
15 févr. 20240,93000,97500,92000,94900,94904 428 300
14 févr. 20240,90000,93900,88100,92300,92302 025 500
13 févr. 20240,94300,95600,87500,88000,88004 946 200
12 févr. 20240,95001,01000,95000,97600,97607 072 800
09 févr. 20240,93301,01000,91101,01001,01004 743 100
08 févr. 20240,90000,94500,88500,92600,92601 933 300
07 févr. 20240,92000,92500,86300,89200,89201 713 000
06 févr. 20240,84600,93000,84300,91800,91803 572 400
05 févr. 20240,88300,91000,84700,84900,84904 288 300
02 févr. 20240,91900,93500,87100,90300,90303 615 000
01 févr. 20240,95000,98800,88300,92700,92704 555 600
31 janv. 20240,92501,03000,91000,93800,93809 587 200
30 janv. 20240,94000,96400,90000,92900,92904 621 400
29 janv. 20240,88100,95800,84100,95200,95204 190 400
26 janv. 20240,88600,91300,86100,88500,88503 052 500
25 janv. 20240,89000,89900,83000,84500,84504 009 000
24 janv. 20240,98501,00000,86000,86000,86004 288 600
23 janv. 20241,01001,04000,96300,97900,97901 603 300
22 janv. 20240,94400,99300,91000,99100,99102 931 200
19 janv. 20241,01001,01000,89800,94000,94004 492 900
18 janv. 20240,98801,02000,93200,99200,99204 772 100
17 janv. 20241,00001,01000,93000,96000,96004 854 500
16 janv. 20241,07001,08001,02001,02001,02001 963 000
12 janv. 20241,12001,16001,06001,08501,08502 880 900
11 janv. 20241,16001,17001,08001,10001,10002 353 200
10 janv. 20241,23001,23001,15001,16001,16001 975 500
09 janv. 20241,29001,29001,21501,23001,23002 295 200
08 janv. 20241,27001,35001,26001,30001,30002 450 200
05 janv. 20241,32001,34001,26001,29001,29001 965 300
04 janv. 20241,35001,37001,30001,32001,32002 262 000
03 janv. 20241,41001,41001,33001,34001,34002 374 900
02 janv. 20241,42001,50001,38001,41001,41003 078 500
29 déc. 20231,50001,55001,40001,40001,40004 131 200
28 déc. 20231,42001,54001,39001,46001,46003 947 100
27 déc. 20231,37001,40001,34001,37001,37002 473 600
26 déc. 20231,26001,37001,25001,35001,35002 928 300
22 déc. 20231,21001,28001,18101,27001,27002 228 400
21 déc. 20231,20001,22001,16001,21001,21001 634 700
20 déc. 20231,25001,26001,16001,17001,17002 481 900
19 déc. 20231,17001,29001,16001,25001,25003 725 500
18 déc. 20231,21001,24001,13501,15001,15003 991 700
15 déc. 20231,30001,35001,18001,20001,200017 542 000
14 déc. 20231,24001,34001,23001,27001,27006 810 200
13 déc. 20231,12001,22001,06001,20001,20003 818 100
12 déc. 20231,16001,16001,10001,10001,10001 672 900
11 déc. 20231,13001,18001,08001,16001,16002 824 400
08 déc. 20231,09001,16001,06001,14001,14002 698 400
07 déc. 20231,17001,18201,10001,12001,12003 621 500
*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...