Marchés français ouverture 2 h 39 min

Nano Dimension Ltd. (NNDM)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,6000+0,0300 (+1,17 %)
À la clôture : 04:00PM EDT
2,5994 -0,00 (-0,02 %)
Échanges après Bourse : 07:47PM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 20242,55002,65002,55002,60002,6000922 400
21 mai 20242,61002,68002,57002,57002,5700963 900
20 mai 20242,67002,70902,62002,63002,63001 308 000
17 mai 20242,65002,75002,65002,71002,71001 655 200
16 mai 20242,56002,68002,56002,67002,67001 026 800
15 mai 20242,67002,70002,56002,59002,59001 187 000
14 mai 20242,56002,73902,54002,66002,66002 551 800
13 mai 20242,35002,57002,35002,55002,55001 802 700
10 mai 20242,40002,43602,34002,35002,3500708 900
09 mai 20242,38002,41502,34002,40002,4000908 400
08 mai 20242,38002,41002,37002,37002,3700781 700
07 mai 20242,50002,54002,37002,38002,38001 882 100
06 mai 20242,50002,58002,50002,52002,5200760 200
03 mai 20242,50002,56002,49502,51002,5100888 600
02 mai 20242,45002,54002,45002,49002,4900829 300
01 mai 20242,40002,53002,39002,45002,4500709 900
30 avr. 20242,43002,45002,38502,41002,4100803 300
29 avr. 20242,43002,51502,43002,47002,4700832 600
26 avr. 20242,46002,51002,44002,45002,4500644 300
25 avr. 20242,47002,50002,46002,46002,4600561 700
24 avr. 20242,46002,53502,46002,51002,5100587 700
23 avr. 20242,41002,50002,40002,46002,4600610 000
22 avr. 20242,40002,45502,38002,42002,4200890 000
19 avr. 20242,41002,45002,38002,39002,39001 250 400
18 avr. 20242,46002,48002,38502,43002,4300847 200
17 avr. 20242,44002,54502,44002,46002,4600760 200
16 avr. 20242,51002,54002,39502,47002,47001 641 200
15 avr. 20242,61002,64002,50002,51002,51001 066 300
12 avr. 20242,68002,73002,58002,61002,61001 168 800
11 avr. 20242,74002,79002,70002,70002,70001 111 800
10 avr. 20242,74002,80002,71002,74002,7400878 900
09 avr. 20242,79002,83002,74002,81002,81001 062 600
08 avr. 20242,66002,80002,65002,80002,80001 256 900
05 avr. 20242,64002,70002,61002,68002,68001 104 100
04 avr. 20242,74002,79502,66002,67002,6700932 200
03 avr. 20242,69002,75002,67002,74002,7400869 600
02 avr. 20242,68002,72502,67002,70002,7000815 800
01 avr. 20242,79002,84502,71002,73002,73001 025 000
28 mars 20242,79002,87002,77302,78502,78501 122 500
27 mars 20242,76002,83002,75502,80002,80001 246 100
26 mars 20242,74002,83002,70002,75002,75001 083 500
25 mars 20242,72002,78502,70002,70002,70001 086 700
22 mars 20242,70002,82002,70002,73002,73001 522 400
21 mars 20242,89003,00002,68002,69002,69004 073 500
20 mars 20242,70002,85002,70002,83002,83001 794 300
19 mars 20242,75002,80002,72502,75002,75001 442 500
18 mars 20242,86002,91502,78002,78002,78001 167 200
15 mars 20242,83002,92002,82002,89002,89002 259 200
14 mars 20242,91002,95502,78002,79002,79002 595 000
13 mars 20242,90002,99002,90002,95002,95001 500 100
12 mars 20242,90002,98002,90002,92002,92001 406 000
11 mars 20242,90002,99502,87002,92002,92002 482 200
08 mars 20242,85002,96002,85002,92002,92002 330 100
07 mars 20242,80002,91002,80002,88002,88001 865 800
06 mars 20242,78002,90002,78002,85002,85001 974 600
05 mars 20242,75002,83002,70002,75002,75002 198 800
04 mars 20242,93003,01002,80002,81002,81003 308 400
01 mars 20242,82002,92002,81002,89002,89001 860 800
29 févr. 20242,85002,91002,84002,85002,85001 790 900
28 févr. 20242,90002,99002,82502,84002,84002 005 400
27 févr. 20242,81002,90002,81002,88002,88002 552 200
26 févr. 20242,69002,85002,69002,82002,82002 398 300
23 févr. 20242,70002,74002,68002,72002,72001 242 900
22 févr. 20242,71002,81002,71002,71002,71001 630 500
21 févr. 20242,70002,79502,66002,67002,67001 781 600
20 févr. 20242,80002,86502,69002,69002,69001 977 800
16 févr. 20242,71002,89002,71002,84002,84002 756 900
15 févr. 20242,60002,74002,60002,72002,72002 282 200
14 févr. 20242,52002,66002,52002,62002,62002 094 800
13 févr. 20242,51002,57002,48002,49002,49001 617 600
12 févr. 20242,55002,64502,55002,61002,61002 257 900
09 févr. 20242,57002,66002,56002,56002,56002 168 600
08 févr. 20242,47002,57002,47002,55002,55001 940 700
07 févr. 20242,45002,53002,44002,49002,49002 399 200
06 févr. 20242,38002,48002,38002,43002,43001 624 600
05 févr. 20242,44002,47002,35002,40002,40002 164 400
02 févr. 20242,41002,49002,40502,47002,47001 180 600
01 févr. 20242,40002,48002,40002,44002,44001 610 000
31 janv. 20242,33002,49002,31102,40002,40002 123 400
30 janv. 20242,40002,44002,35002,35002,35001 554 700
29 janv. 20242,34002,44002,33002,43002,43001 702 600
26 janv. 20242,33002,43002,33002,38002,38001 807 400
25 janv. 20242,28002,36602,28002,36002,36001 707 600
24 janv. 20242,34002,34602,28002,29002,29001 931 100
23 janv. 20242,31002,38002,31002,34002,34002 241 500
22 janv. 20242,21002,33002,20002,29002,29003 233 300
19 janv. 20242,10002,22002,06002,22002,22003 395 800
18 janv. 20242,10002,13502,07002,09002,09001 682 800
17 janv. 20242,11002,12002,09002,11002,11001 189 900
16 janv. 20242,20002,20002,14002,14002,14001 313 400
12 janv. 20242,21002,27002,18002,23002,23001 992 600
11 janv. 20242,23002,26002,19002,20002,20001 888 800
10 janv. 20242,28002,29002,22002,24002,24001 235 200
09 janv. 20242,28002,31002,27002,29002,2900921 400
08 janv. 20242,32002,34002,28002,30002,3000757 200
05 janv. 20242,36002,36502,29002,31002,3100887 700
04 janv. 20242,30002,35002,27502,33002,3300774 900
03 janv. 20242,31002,34502,28002,29002,29001 731 300
02 janv. 20242,38002,41502,33002,34002,34001 722 700
29 déc. 20232,50002,51002,40002,40002,40001 839 300
*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...