Marchés français ouverture 59 min

Nano Labs Ltd (NA)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,5722-0,0626 (-9,86 %)
À la clôture : 04:00PM EDT
0,6000 +0,03 (+4,86 %)
Échanges après Bourse : 07:13PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20240,61200,67000,57200,57200,5720248 800
03 mai 20240,74600,75000,58000,63100,6310508 900
02 mai 20240,73000,85000,65300,72300,72301 296 000
01 mai 20240,63500,72000,60100,70400,7040840 800
30 avr. 20240,54800,63500,50800,60800,60801 103 100
29 avr. 20240,47000,62600,46200,54000,54001 584 200
26 avr. 20240,38700,49300,38000,47500,47501 205 300
25 avr. 20240,39600,41700,37500,39900,3990937 600
24 avr. 20240,38800,39400,36400,38600,38601 953 900
23 avr. 20240,44000,44000,35600,37400,37401 350 300
22 avr. 20240,46700,48000,44100,45000,4500355 100
19 avr. 20240,51000,52000,40100,43000,4300627 100
18 avr. 20240,52400,54200,50000,52600,5260263 500
17 avr. 20240,55800,60000,52100,54000,5400535 400
16 avr. 20240,63800,65000,54000,56500,5650867 900
15 avr. 20240,74800,74800,60000,66000,6600484 600
12 avr. 20240,89400,90900,74600,75300,75301 362 800
11 avr. 20241,85001,96000,85000,88300,88305 022 400
10 avr. 20241,92002,35001,67001,93001,930032 300 700
09 avr. 20241,49001,51001,45501,48001,480021 300
08 avr. 20241,49001,56001,45001,56001,56004 200
05 avr. 20241,62001,62001,25001,45001,450028 200
04 avr. 20241,55001,65001,54001,57001,57009 700
03 avr. 20241,47401,67001,47401,64001,640017 300
02 avr. 20241,55001,59001,50001,55101,551015 200
01 avr. 20241,61001,62401,54001,55001,550019 100
28 mars 20241,66401,69001,60001,68001,680010 400
27 mars 20241,69001,77501,61001,61001,610024 300
26 mars 20241,90001,90001,62001,68901,689011 400
25 mars 20241,62001,80301,60701,74001,740016 700
22 mars 20241,69001,69001,58901,60001,60004 800
21 mars 20241,78001,82001,62001,72001,720017 100
20 mars 20241,67001,81001,67001,74001,740023 000
19 mars 20241,73001,80601,48001,75001,750064 000
18 mars 20241,87001,92001,75001,77001,770035 700
15 mars 20241,93001,99501,83001,97501,975025 500
14 mars 20241,95001,99201,88001,93001,93008 700
13 mars 20241,93001,98901,87101,93001,930026 500
12 mars 20241,83101,95001,80501,86001,860029 100
11 mars 20241,92001,92001,76001,82001,820031 900
08 mars 20241,85001,89001,75001,80001,8000209 000
07 mars 20241,88001,91001,75001,75001,750036 100
06 mars 20242,04002,04001,84001,85001,850038 100
05 mars 20242,26002,26001,83602,10002,100076 800
04 mars 20242,08002,28002,08002,20002,2000137 300
01 mars 20242,08002,19202,00002,16002,160081 500
29 févr. 20241,97002,20001,96002,12002,1200194 900
28 févr. 20241,84002,10001,75702,00802,0080177 300
27 févr. 20241,68001,88001,58001,70001,700089 300
26 févr. 20241,60001,75001,55001,55001,550039 300
23 févr. 20241,60001,75001,60001,67001,670052 300
22 févr. 20241,83001,96001,66001,71001,7100201 000
21 févr. 20241,63001,87001,63001,71001,7100107 300
20 févr. 20241,85001,90001,57001,72001,720091 400
16 févr. 20241,70001,98001,70001,94001,9400194 800
15 févr. 20241,72001,77101,61001,68001,6800136 500
14 févr. 20241,93001,93001,55001,78001,7800215 700
13 févr. 20241,92002,09001,71501,87001,8700392 200
12 févr. 20241,35004,75001,25002,14002,14007 601 700
09 févr. 20241,18001,39001,18001,25001,25005 100
08 févr. 20241,23001,35001,18001,23001,230015 700
07 févr. 20241,25001,25001,18001,18001,18007 600
06 févr. 20241,10001,24001,10001,24001,24008 900
05 févr. 20241,22001,24001,08001,12101,12108 600
02 févr. 20241,17001,56001,17001,20001,200037 100
01 févr. 20241,35201,52801,35001,35001,35009 300
31 janv. 20241,30001,36801,10001,24501,245014 000
30 janv. 20241,20001,30001,19901,30001,300015 600
29 janv. 20241,26901,29901,20001,21001,21007 600
26 janv. 20241,40001,43001,10001,29001,290039 300
25 janv. 20241,41001,45501,41001,43001,43002 700
24 janv. 20241,47001,51001,41001,41001,41005 800
23 janv. 20241,47001,54001,42401,54001,54006 200
22 janv. 20241,51001,64001,41001,64001,64003 300
19 janv. 20241,52201,52201,42601,42601,42609 100
18 janv. 20241,55001,55001,50001,52001,52001 800
17 janv. 20241,50001,57001,50001,57001,570013 900
16 janv. 20241,55001,62001,54001,55001,55007 600
12 janv. 20241,55001,60001,51001,54101,54102 000
11 janv. 20241,42501,64001,41001,52501,525015 900
10 janv. 20241,41001,63501,41001,63501,63503 700
09 janv. 20241,62001,85001,62001,64001,64007 600
08 janv. 20241,70001,74501,65001,70001,70005 300
05 janv. 20241,83001,83001,68201,68201,68202 200
04 janv. 20241,80001,86501,73001,79001,79003 600
03 janv. 20241,74001,87001,74001,81001,81002 100
02 janv. 20241,78001,78001,73001,73501,73503 600
29 déc. 20231,83001,89001,80001,81001,81007 300
28 déc. 20231,90001,90001,82001,90001,900010 100
27 déc. 20231,90001,90001,79001,79001,79004 600
26 déc. 20231,66001,94001,55201,90001,900019 200
22 déc. 20231,73001,95001,50201,66001,660013 900
21 déc. 20231,64001,79001,64001,73001,73003 000
20 déc. 20231,68001,75001,68001,71501,71506 500
19 déc. 20231,77001,79101,75001,75001,75005 800
18 déc. 20231,77001,84001,64001,77001,770010 600
15 déc. 20231,89001,95001,75001,85001,85007 500
14 déc. 20231,95001,95001,80001,88501,885010 300
13 déc. 20231,75701,90001,62001,90001,900014 500
12 déc. 20231,84001,85001,72001,84001,840011 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...