La bourse ferme dans 1 h 50 min

Nextracker Inc. (NXT)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
56,71+1,54 (+2,79 %)
À partir de 09:40AM EDT. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 202455,9956,7455,9556,7156,71161 057
31 mai 202457,3958,3852,9855,1755,173 277 100
30 mai 202456,0956,9255,3356,6556,651 971 500
29 mai 202454,4058,4954,1156,3156,314 042 500
28 mai 202457,0057,0555,1555,3355,334 061 900
24 mai 202452,2756,9451,2456,7756,775 364 600
23 mai 202452,6753,3550,6051,3251,325 157 300
22 mai 202446,7953,8146,7553,4453,447 090 600
21 mai 202444,0447,2044,0447,0547,053 195 500
20 mai 202444,0044,4643,2244,4044,402 984 600
17 mai 202443,8545,3243,3244,2044,203 887 500
16 mai 202446,2347,3843,2443,8143,816 053 600
15 mai 202449,0049,2445,0145,9845,9812 442 800
14 mai 202443,7944,0842,4043,0143,016 043 500
13 mai 202442,7644,8342,7643,0743,073 833 900
10 mai 202444,7045,5242,0942,2542,253 358 900
09 mai 202443,6744,1042,6943,2043,203 394 900
08 mai 202445,2045,3342,1443,7343,735 722 900
07 mai 202447,0847,7345,9846,0246,022 367 500
06 mai 202446,2047,3945,7846,8946,891 852 700
03 mai 202445,2146,9045,2146,1046,102 192 400
02 mai 202444,2944,4942,9943,6843,683 303 500
01 mai 202442,9244,3942,5042,8742,873 492 400
30 avr. 202443,3743,9842,6142,7942,792 120 500
29 avr. 202444,1645,2143,8444,1144,112 329 200
26 avr. 202442,4244,6542,1143,7643,762 319 600
25 avr. 202443,0643,6842,0242,9842,982 943 200
24 avr. 202444,6045,8643,1943,9143,912 791 600
23 avr. 202444,0046,0843,5144,4244,422 590 100
22 avr. 202444,3344,7343,3544,0044,002 224 500
19 avr. 202444,2444,8343,4744,0044,005 035 500
18 avr. 202444,9545,2644,1044,5344,533 415 600
17 avr. 202443,9645,1543,5344,7644,763 987 600
16 avr. 202444,4744,6143,0843,6943,694 551 700
15 avr. 202447,1347,9044,6144,8344,834 276 800
12 avr. 202449,8450,2646,9347,2047,204 247 800
11 avr. 202449,5349,9748,7149,8249,823 002 800
10 avr. 202449,9250,0148,3949,6249,623 238 700
09 avr. 202450,8651,4550,0251,1951,191 949 700
08 avr. 202450,2551,0749,8950,9950,992 703 300
05 avr. 202450,0052,1249,5550,0550,053 104 500
04 avr. 202452,3552,9550,3550,4850,482 654 700
03 avr. 202451,9152,4850,7552,0752,072 757 400
02 avr. 202453,7054,6551,7452,3452,344 302 400
01 avr. 202457,2457,4056,0156,2056,202 022 500
28 mars 202458,1759,5255,8056,2756,273 355 000
27 mars 202457,3258,4856,5458,0258,023 094 000
26 mars 202459,0359,3156,6256,6756,672 311 700
25 mars 202458,8360,7758,0359,0059,002 346 800
22 mars 202457,8158,9557,2058,4758,471 578 800
21 mars 202458,2259,5258,1058,2758,273 292 900
20 mars 202457,0957,9956,1357,5857,583 620 800
19 mars 202458,5158,8656,4957,5257,524 514 700
18 mars 202459,9659,9658,0559,1659,164 267 700
15 mars 202458,5760,7058,3959,4959,497 273 600
14 mars 202460,8061,7558,6359,1059,104 054 400
13 mars 202459,5261,5959,3060,5460,543 869 100
12 mars 202459,6860,6259,2160,1560,153 034 600
11 mars 202460,2062,1459,6360,2060,202 756 000
08 mars 202460,0061,7258,8659,5759,572 795 700
07 mars 202458,8559,8558,2859,2859,282 362 000
06 mars 202457,8559,7456,7258,4858,483 379 100
05 mars 202456,7657,9056,5056,9156,912 141 900
04 mars 202457,5157,8855,9456,7656,762 305 700
01 mars 202456,5058,2855,5057,4057,403 597 300
29 févr. 202459,2359,3655,7756,2456,243 702 300
28 févr. 202459,5860,0658,3758,7158,712 375 300
27 févr. 202460,1960,6559,0360,2660,262 005 100
26 févr. 202458,0061,7757,8059,6259,622 599 000
23 févr. 202457,7059,4557,4057,9457,943 498 600
22 févr. 202458,3558,7656,8957,4857,482 724 300
21 févr. 202457,7558,3956,5157,6057,603 244 700
20 févr. 202459,4060,3858,6358,8858,882 369 100
16 févr. 202459,8061,1059,5760,3160,312 080 200
15 févr. 202461,2861,4559,2860,5560,553 480 300
14 févr. 202459,1061,4258,6460,8960,893 452 200
13 févr. 202457,5958,7256,2357,6457,643 745 800
12 févr. 202458,2558,9857,5358,6058,602 825 800
09 févr. 202457,5159,0757,2258,0758,072 021 600
08 févr. 202456,1457,8455,4657,1257,124 066 500
07 févr. 202457,0057,1854,7155,4255,423 630 200
06 févr. 202455,9556,2553,8555,7655,763 885 000
05 févr. 202456,6057,1655,2556,1656,167 463 100
02 févr. 202455,8258,2954,1757,9957,996 070 300
01 févr. 202451,9356,6651,6456,5056,5020 650 000
31 janv. 202445,8046,4744,6245,2745,275 258 700
30 janv. 202444,2545,4643,8045,2645,262 753 200
29 janv. 202443,3145,0643,0845,0345,032 597 500
26 janv. 202444,0144,6643,3743,5443,541 691 300
25 janv. 202444,3544,5343,1543,6943,692 507 900
24 janv. 202447,1647,3244,0344,2744,273 233 400
23 janv. 202446,6047,6345,7345,8445,844 219 900
22 janv. 202443,5346,0543,5345,4145,414 047 900
19 janv. 202443,1944,3742,6843,5343,536 422 200
18 janv. 202442,0143,7841,6042,9342,933 592 000
17 janv. 202440,0542,2639,7541,8941,894 040 800
16 janv. 202442,9443,6840,8741,1941,194 143 500
12 janv. 202441,5942,5341,4742,1242,122 920 900
11 janv. 202441,5142,3140,5741,2241,224 567 800
10 janv. 202441,7242,4341,1242,1242,124 805 900
*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...