La bourse est fermée

Oxford Nanopore Technologies plc (ONTTF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
1,2500+0,0500 (+4,17 %)
À la clôture : 10:52AM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241,26001,26001,25001,25001,25001 500
25 avr. 20241,21001,21001,18001,20001,200012 700
24 avr. 20241,26001,26001,26001,26001,26001 000
23 avr. 20241,21001,21001,21001,21001,2100-
22 avr. 20241,20001,21001,18001,21001,210063 900
19 avr. 20241,17001,19001,17001,18001,180016 700
18 avr. 20241,20001,22001,13001,20001,200013 400
17 avr. 20241,25001,25001,24001,24001,240064 400
16 avr. 20241,29001,29001,22001,25001,2500206 900
15 avr. 20241,35001,36001,32001,32001,3200107 800
12 avr. 20241,39001,39001,37001,37001,3700106 000
11 avr. 20241,42001,43001,39001,39001,3900109 000
10 avr. 20241,42501,44501,40001,41001,4100108 500
09 avr. 20241,51001,51001,45001,46801,4680140 300
08 avr. 20241,44001,44001,42501,42501,4250106 100
05 avr. 20241,45001,45001,45001,45001,450010 000
04 avr. 20241,50001,50001,50001,50001,50007 000
03 avr. 20241,47001,50001,42001,46201,4620109 200
02 avr. 20241,54001,54001,48501,48501,485046 600
01 avr. 20241,46001,57001,46001,55001,550053 700
28 mars 20241,59001,59001,54001,54001,54004 200
27 mars 20241,58001,61001,58001,61001,610026 700
26 mars 20241,58001,58001,53001,58001,580013 400
25 mars 20241,60001,62001,52001,58001,580027 900
22 mars 20241,69001,69001,69001,69001,6900600
21 mars 20241,74401,74401,70001,70001,70002 300
20 mars 20241,77001,81001,71001,71001,71007 600
19 mars 20241,78001,78001,73901,75001,75008 200
18 mars 20241,78501,82001,77401,79901,79902 700
15 mars 20241,78001,81401,75001,81401,81404 500
14 mars 20241,80001,80001,78001,78001,78001 700
13 mars 20241,83001,83001,76001,79001,790018 600
12 mars 20241,81001,87001,80001,80001,800016 000
11 mars 20241,87001,91001,87001,89001,89002 500
08 mars 20241,87001,87501,84001,87001,870028 200
07 mars 20241,81101,86001,80001,81401,81409 200
06 mars 20241,64001,73001,64001,71501,715054 000
05 mars 20241,60001,64001,60001,64001,640010 500
04 mars 20241,63001,64001,56001,64001,640040 500
01 mars 20241,70001,70001,66501,67001,670012 300
29 févr. 20241,70801,71001,69001,69001,690062 600
28 févr. 20241,73001,75001,71001,75001,750037 100
27 févr. 20241,86001,88001,78001,88001,88004 500
26 févr. 20241,76001,82001,74101,81501,815032 100
23 févr. 20241,81001,85001,81001,83001,83001 800
22 févr. 20241,85001,90001,84001,90001,90004 700
21 févr. 20241,79001,80001,75001,75001,750029 700
20 févr. 20241,83001,83001,77001,82001,820021 500
16 févr. 20241,97001,97001,94001,94001,9400700
15 févr. 20241,96001,96001,96001,96001,96007 800
14 févr. 20241,95001,99201,95001,99201,992017 200
13 févr. 20242,03002,03001,95001,95001,95002 300
12 févr. 20242,00002,06002,00002,00002,000076 100
09 févr. 20241,95001,99001,91001,96001,960012 800
08 févr. 20241,98901,98901,98901,98901,9890500
07 févr. 20241,96001,98901,90001,90001,90009 800
06 févr. 20242,02002,02002,02002,02002,0200-
05 févr. 20242,02002,02002,02002,02002,0200500
02 févr. 20242,01002,04001,99001,99001,990014 100
01 févr. 20242,01002,07002,01002,07002,070036 700
31 janv. 20241,99002,09001,99002,04602,046016 500
30 janv. 20241,90001,90601,90001,90601,90601 800
29 janv. 20241,82001,84901,76001,84901,849015 500
26 janv. 20241,85001,86001,80001,80001,800025 700
25 janv. 20241,86001,90001,86001,88001,880020 500
24 janv. 20241,95001,97001,94001,96001,96009 100
23 janv. 20242,03002,03001,97001,97501,975019 200
22 janv. 20242,09002,10002,07502,10002,10003 100
19 janv. 20242,11002,11002,05002,09002,090036 500
18 janv. 20242,11002,13002,02002,10502,105023 200
17 janv. 20242,00002,03502,00002,03502,035012 000
16 janv. 20242,01002,04001,98602,04002,040030 800
12 janv. 20242,04002,13002,04002,11602,116029 600
11 janv. 20242,22002,24002,08002,14002,140056 100
10 janv. 20242,24002,26002,23002,24002,240020 000
09 janv. 20242,26002,29002,24002,29002,290035 100
08 janv. 20242,54802,58102,54802,57502,57502 700
05 janv. 20242,41502,50002,41502,50002,500016 000
04 janv. 20242,45002,46502,45002,46502,4650400
03 janv. 20242,49002,49002,43002,43002,43001 600
02 janv. 20242,60002,60002,55002,55002,550017 600
29 déc. 20232,59002,70002,59002,60002,600012 400
28 déc. 20232,57002,63602,55002,55002,55005 000
27 déc. 20232,68002,69002,62002,63402,634025 200
26 déc. 20232,55002,63002,55002,63002,630010 300
22 déc. 20232,60002,63002,53002,63002,63002 800
21 déc. 20232,63002,63002,63002,63002,63001 100
20 déc. 20232,57002,63002,57002,59002,59006 600
19 déc. 20232,57002,57002,51002,52602,52602 900
18 déc. 20232,50002,50002,42002,49002,49002 500
15 déc. 20232,46002,46002,42002,42002,420015 800
14 déc. 20232,41502,41502,41502,41502,41509 800
13 déc. 20232,21002,21002,17002,19802,198017 900
12 déc. 20232,25002,25002,25002,25002,25002 000
11 déc. 20232,29002,32002,25002,29502,295015 400
08 déc. 20232,30002,31002,27002,29002,290042 200
07 déc. 20232,31002,35002,31002,31002,310013 100
06 déc. 20232,43002,43002,39502,42002,42005 500
05 déc. 20232,39002,39002,39002,39002,39009 200
04 déc. 20232,42002,42002,42002,42002,42003 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...