Marchés français ouverture 18 min

Nano Dimension Ltd. (NNDM)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,8200+0,0900 (+3,30 %)
À la clôture : 04:00PM EST
2,7800 -0,04 (-1,42 %)
Échanges après Bourse : 07:59PM EST
Durée:
03 févr. 2022 - 03 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 20232,75002,99002,74002,82002,82008 097 800
01 févr. 20232,77002,78002,68002,73002,73003 306 800
31 janv. 20232,73002,78002,72502,76002,76002 859 100
30 janv. 20232,82002,83002,71002,73002,73002 400 900
27 janv. 20232,71002,91002,69002,86002,86003 047 200
26 janv. 20232,73002,77002,68002,72002,72001 603 600
25 janv. 20232,67002,79002,64002,71002,71003 024 100
24 janv. 20232,57002,75002,55402,72002,72005 015 700
23 janv. 20232,47002,60502,44002,57002,57003 919 400
20 janv. 20232,35002,48502,35002,48002,48002 524 100
19 janv. 20232,34002,37002,27502,35002,35003 579 500
18 janv. 20232,53002,54002,35002,35002,35002 468 200
17 janv. 20232,52002,57002,49502,51002,51001 659 000
13 janv. 20232,50002,57002,48002,53002,5300941 500
12 janv. 20232,50002,55702,44002,52002,52004 153 400
11 janv. 20232,51002,57002,48502,50002,50003 779 700
10 janv. 20232,51002,55002,49002,51002,51004 134 100
09 janv. 20232,51002,55002,49002,51002,51003 370 800
06 janv. 20232,49002,52002,48002,49002,49001 512 700
05 janv. 20232,46002,55002,45002,54002,54001 017 400
04 janv. 20232,30002,47002,29002,47002,47002 110 300
03 janv. 20232,38002,39002,27002,32002,32002 492 900
30 déc. 20222,31002,34002,26002,30002,30002 803 400
29 déc. 20222,38002,42002,30002,35002,35003 354 800
28 déc. 20222,36002,44502,36002,38002,38001 845 500
27 déc. 20222,38002,43002,37002,41002,41004 286 200
23 déc. 20222,40002,45002,39002,41002,41001 551 900
22 déc. 20222,37002,44002,32502,41002,41003 879 500
21 déc. 20222,40002,43002,37002,40002,40001 783 600
20 déc. 20222,38002,42002,35002,40002,40002 793 100
19 déc. 20222,40002,43002,28002,41002,41004 771 200
16 déc. 20222,44002,50002,41002,41002,41008 445 500
15 déc. 20222,45002,51002,42002,46002,46003 549 800
14 déc. 20222,40002,52002,37002,47002,47003 860 200
13 déc. 20222,25002,36002,21002,36002,36005 532 600
12 déc. 20222,06002,22002,06002,18002,18003 130 400
09 déc. 20222,16002,16002,06002,07002,07002 310 900
08 déc. 20222,16002,19002,12002,15002,15002 026 900
07 déc. 20222,19002,22002,11002,17002,17004 055 000
06 déc. 20222,35002,37002,18002,19002,19006 833 600
05 déc. 20222,35002,44902,34502,35002,35002 892 900
02 déc. 20222,35002,37002,30002,34002,34003 090 300
01 déc. 20222,52002,55202,37002,38002,38003 570 800
30 nov. 20222,38002,49002,34002,47002,47002 515 700
29 nov. 20222,39002,41502,33002,37002,37002 736 000
28 nov. 20222,42002,47002,41002,41002,41004 548 600
25 nov. 20222,43002,47002,40002,46002,4600587 500
23 nov. 20222,40002,43002,38502,41002,41001 617 600
22 nov. 20222,43002,45002,39002,41002,41001 587 800
21 nov. 20222,45002,48002,42002,42002,42001 428 100
18 nov. 20222,55002,57002,47002,50002,50001 444 900
17 nov. 20222,50002,56002,46002,55002,55001 313 300
16 nov. 20222,60002,62002,54002,56002,56002 087 100
15 nov. 20222,75002,78002,62002,63002,63004 001 000
14 nov. 20222,69002,76502,65002,70002,70001 591 200
11 nov. 20222,65002,73002,62002,71002,71002 213 500
10 nov. 20222,63002,71502,59002,65002,65003 417 500
09 nov. 20222,60002,65002,51502,53002,53002 902 800
08 nov. 20222,70002,74002,61002,66002,66001 712 300
07 nov. 20222,75002,76502,66202,71002,71001 869 300
04 nov. 20222,71002,79002,60002,76002,76004 148 000
03 nov. 20222,37002,97002,37002,67002,670015 231 400
02 nov. 20222,45002,50002,40002,41002,41001 786 600
01 nov. 20222,50002,53002,46002,47002,47002 303 800
31 oct. 20222,46002,50002,42002,48002,48001 537 500
28 oct. 20222,46002,50002,42002,49002,49001 424 100
27 oct. 20222,49002,53002,46002,46002,46004 979 500
26 oct. 20222,47002,56002,47002,49002,49001 689 100
25 oct. 20222,45002,55502,45002,54002,54002 176 200
24 oct. 20222,45002,51002,39002,49002,49002 683 100
21 oct. 20222,33002,47002,33002,46002,46002 781 400
20 oct. 20222,33002,41002,33002,35002,35001 422 100
19 oct. 20222,35002,38002,32002,36002,36001 908 800
18 oct. 20222,46002,49002,32502,35002,35003 135 300
17 oct. 20222,36002,48502,36002,43002,43002 503 600
14 oct. 20222,37002,40002,31002,33002,33001 227 200
13 oct. 20222,25002,40002,23302,38002,38002 636 000
12 oct. 20222,34002,34002,30002,30002,30001 323 200
11 oct. 20222,31002,41502,29502,35002,35002 120 600
10 oct. 20222,38502,39002,29002,32002,32002 771 900
07 oct. 20222,43002,43002,37002,38002,38002 089 700
06 oct. 20222,40002,45502,38002,45002,45001 999 200
05 oct. 20222,43002,47002,41002,46002,46001 073 900
04 oct. 20222,48002,54002,45002,49002,49002 131 600
03 oct. 20222,39002,47002,36002,43002,43002 362 700
30 sept. 20222,41002,49502,38002,39002,39001 561 300
29 sept. 20222,44002,45002,37002,41002,41001 927 100
28 sept. 20222,39002,52002,39002,49002,49002 007 400
27 sept. 20222,41002,49002,39002,45002,45001 807 800
26 sept. 20222,42002,46002,37002,40002,40002 338 000
23 sept. 20222,36002,45502,32002,43002,43003 051 200
22 sept. 20222,41002,43002,35002,39002,39002 378 400
21 sept. 20222,43002,47002,38002,41002,41002 101 400
20 sept. 20222,45002,47502,44002,45002,45001 402 500
19 sept. 20222,45002,48002,44002,45002,45001 766 700
16 sept. 20222,50002,53002,46002,49002,49002 205 500
15 sept. 20222,64002,67002,53002,54002,54002 775 200
14 sept. 20222,65002,68002,62002,66002,66002 392 200
13 sept. 20222,68002,70502,64002,67002,67003 408 100
12 sept. 20222,77002,77002,67002,77002,77002 094 300
*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...