Marchés français ouverture 2 h 5 min

Niu Technologies (NIU)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,0300-0,0200 (-0,98 %)
À la clôture : 04:00PM EDT
2,0200 -0,01 (-0,49 %)
Échanges après Bourse : 04:43PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 20242,05002,09002,00002,03002,0300252 700
17 avr. 20242,21002,26002,04002,05002,0500636 400
16 avr. 20242,26002,28002,16002,18002,1800531 700
15 avr. 20242,16002,40002,13002,28002,2800932 000
12 avr. 20242,37002,38002,15002,20002,2000614 600
11 avr. 20242,22002,44002,13002,39002,3900792 600
10 avr. 20242,24002,38002,14002,20002,2000964 100
09 avr. 20241,84002,29001,84002,27002,27001 831 200
08 avr. 20241,92001,94001,79001,80001,8000338 600
05 avr. 20241,93002,01001,85001,92001,9200390 000
04 avr. 20241,70002,08001,69001,92001,92001 788 100
03 avr. 20241,66001,69001,61001,64001,6400569 200
02 avr. 20241,74001,75001,65001,68001,6800320 000
01 avr. 20241,69001,79001,69001,76001,7600143 600
28 mars 20241,68001,77001,68001,68001,6800172 500
27 mars 20241,69001,72001,66001,70001,7000151 700
26 mars 20241,71001,75001,67001,70001,7000567 500
25 mars 20241,67001,73001,66001,73001,7300298 700
22 mars 20241,71001,74001,67001,68001,6800220 900
21 mars 20241,71001,75001,69001,74001,7400225 800
20 mars 20241,73001,80001,67001,71001,7100576 800
19 mars 20241,68001,78001,66001,75001,7500366 000
18 mars 20241,62001,76001,60001,72001,7200705 500
15 mars 20241,88001,92001,74001,78001,78002 224 000
14 mars 20241,97001,97001,82001,88001,8800360 400
13 mars 20241,87001,99001,85001,97001,9700399 700
12 mars 20241,91001,91001,84001,89001,8900348 800
11 mars 20241,78002,00001,78001,87001,8700705 700
08 mars 20241,71001,81001,71001,73001,7300218 800
07 mars 20241,72001,77001,71001,75001,7500192 200
06 mars 20241,67001,76001,66001,73001,7300211 700
05 mars 20241,69001,69001,63001,64001,6400211 500
04 mars 20241,77001,79001,70001,70001,7000381 500
01 mars 20241,85001,86001,76001,81001,8100188 200
29 févr. 20241,84001,90001,80001,84001,8400183 000
28 févr. 20241,77001,86001,68001,80001,8000315 000
27 févr. 20241,76001,83001,76001,82001,8200287 700
26 févr. 20241,73001,81001,72001,75001,7500362 100
23 févr. 20241,79001,79001,68001,71001,7100322 900
22 févr. 20241,84001,84001,73001,75001,7500299 900
21 févr. 20241,92001,97001,82001,83001,8300195 800
20 févr. 20241,93001,93001,82001,91001,9100268 300
16 févr. 20242,02002,02001,89001,93001,9300427 300
15 févr. 20241,84001,92001,82001,90001,9000277 300
14 févr. 20241,72001,82001,72001,79001,7900196 600
13 févr. 20241,76001,76001,67001,70001,7000251 700
12 févr. 20241,69001,84001,69001,81001,8100251 700
09 févr. 20241,69001,70001,62001,69001,6900241 600
08 févr. 20241,68001,69001,62001,69001,6900173 300
07 févr. 20241,70001,75001,67001,71001,7100233 200
06 févr. 20241,71001,78001,68001,76001,7600257 100
05 févr. 20241,70001,72001,57001,63001,6300543 000
02 févr. 20241,73001,74001,67001,69001,6900194 200
01 févr. 20241,75001,84001,73001,75001,7500168 000
31 janv. 20241,81001,87001,75001,76001,7600171 600
30 janv. 20241,87001,89001,81001,82001,8200211 500
29 janv. 20241,91001,91001,81001,87001,8700242 400
26 janv. 20241,90001,94001,90001,93001,930090 800
25 janv. 20241,87001,92001,84001,91001,9100153 500
24 janv. 20241,95001,97001,85001,87001,8700208 500
23 janv. 20241,82002,03001,82001,89001,8900264 400
22 janv. 20241,76001,83001,71001,74001,7400245 000
19 janv. 20241,82001,82001,75001,77001,7700271 500
18 janv. 20241,85001,93001,81001,83001,8300498 300
17 janv. 20241,85001,85001,76001,79001,7900403 700
16 janv. 20241,97001,98001,82001,89001,89001 019 800
12 janv. 20242,01002,08001,97001,98001,9800462 400
11 janv. 20242,05002,05001,98002,01002,0100335 900
10 janv. 20242,06002,08002,01002,04002,0400190 400
09 janv. 20242,10002,11002,04002,06002,0600270 300
08 janv. 20242,09002,15002,00002,13002,1300410 700
05 janv. 20242,10002,13002,05002,08002,0800266 700
04 janv. 20242,10002,12002,08002,12002,1200153 500
03 janv. 20242,12002,13002,07002,10002,1000193 700
02 janv. 20242,12002,23002,11002,14002,1400228 000
29 déc. 20232,25002,30002,17002,19002,1900427 800
28 déc. 20232,27002,42002,27002,30002,3000512 000
27 déc. 20232,22002,29002,19002,21002,2100294 600
26 déc. 20232,17002,29002,11002,23002,2300401 600
22 déc. 20232,07002,20002,07002,13002,1300302 200
21 déc. 20232,15002,19002,06002,19002,1900479 600
20 déc. 20232,23002,25002,13002,14002,1400326 100
19 déc. 20232,18002,29002,17002,24002,2400358 600
18 déc. 20232,15002,25002,14002,18002,1800400 900
15 déc. 20232,20002,22002,08002,16002,16001 848 300
14 déc. 20232,11002,21002,03002,18002,1800633 000
13 déc. 20231,97002,10001,96002,08002,0800693 000
12 déc. 20232,00002,02001,94001,96001,9600697 400
11 déc. 20232,13002,16002,01002,03002,03001 033 400
08 déc. 20232,18002,24002,14002,16002,1600330 700
07 déc. 20232,33002,38002,17002,20002,2000282 800
06 déc. 20232,28002,48002,27002,33002,3300278 400
05 déc. 20232,24002,34002,24002,29002,2900159 900
04 déc. 20232,34002,34002,20002,31002,3100420 500
01 déc. 20232,31002,36002,24002,34002,3400289 100
30 nov. 20232,45002,48002,31002,34002,3400272 800
29 nov. 20232,50002,50002,41002,45002,4500172 300
28 nov. 20232,47002,51002,40002,50002,5000316 000
27 nov. 20232,46002,71002,45002,49002,4900580 100
24 nov. 20232,39002,49002,35002,36002,3600151 300
*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...