Marchés français ouverture 7 h 3 min

PDD Holdings Inc. (PDD)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
137,54+13,05 (+10,48 %)
À la clôture : 04:00PM EDT
137,20 -0,34 (-0,25 %)
Échanges après Bourse : 07:56PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 2024128,97139,75128,70137,54137,5421 423 221
01 mai 2024125,09126,75122,56124,49124,494 560 500
30 avr. 2024127,44127,48124,53125,18125,187 345 800
29 avr. 2024128,53129,79125,33126,82126,827 217 600
26 avr. 2024129,36130,02124,86129,31129,3111 547 600
25 avr. 2024124,90126,18124,06125,79125,797 765 000
24 avr. 2024128,34130,29126,07127,55127,557 222 900
23 avr. 2024125,38129,62125,03128,02128,0215 521 500
22 avr. 2024114,05124,42113,36124,14124,1415 018 200
19 avr. 2024112,99113,57110,65113,49113,499 388 400
18 avr. 2024114,00116,15113,66113,70113,705 136 400
17 avr. 2024114,07114,89112,60113,43113,434 628 700
16 avr. 2024112,62115,45111,86113,52113,525 151 500
15 avr. 2024116,88116,88113,21114,29114,296 896 800
12 avr. 2024119,30119,38115,27115,50115,508 903 600
11 avr. 2024120,54121,68118,85121,13121,134 386 200
10 avr. 2024122,00122,67118,26119,70119,705 325 700
09 avr. 2024118,00121,14118,00121,10121,106 069 300
08 avr. 2024114,72117,81113,84117,62117,624 571 700
05 avr. 2024117,90118,13116,17117,87117,878 612 100
04 avr. 2024120,10120,73117,40117,47117,474 876 900
03 avr. 2024117,51119,89117,06119,52119,523 669 000
02 avr. 2024119,13119,17116,57118,24118,244 791 600
01 avr. 2024117,90121,36117,23119,16119,166 163 300
28 mars 2024115,44118,00114,80116,25116,256 942 400
27 mars 2024116,21118,23115,43116,66116,668 372 600
26 mars 2024115,71120,19113,84120,10120,109 556 000
25 mars 2024123,50124,06118,53119,87119,8712 844 900
22 mars 2024122,00127,57120,25122,99122,9912 427 800
21 mars 2024129,90131,90121,37122,30122,3019 340 900
20 mars 2024147,09148,30127,64132,17132,1745 616 100
19 mars 2024128,20128,50124,26127,68127,6810 253 000
18 mars 2024126,00130,78126,00128,71128,7110 711 300
15 mars 2024124,73125,40122,38123,74123,7410 534 100
14 mars 2024123,24123,72119,64123,20123,208 818 600
13 mars 2024122,24127,85121,64122,36122,3612 512 700
12 mars 2024115,09119,10115,00118,16118,1610 782 800
11 mars 2024114,21115,65111,68111,89111,8911 018 000
08 mars 2024115,97116,06108,87110,34110,3415 199 500
07 mars 2024115,79118,09115,09117,14117,146 558 100
06 mars 2024122,50122,87116,37116,64116,6411 791 400
05 mars 2024122,05122,67119,01121,33121,335 291 800
04 mars 2024126,85126,90121,13122,12122,126 386 900
01 mars 2024126,90129,08126,35126,85126,854 479 100
29 févr. 2024126,65128,80124,10124,54124,544 677 900
28 févr. 2024126,50127,86124,83125,01125,013 994 900
27 févr. 2024127,55130,79126,20128,33128,336 109 300
26 févr. 2024123,18126,62121,25126,48126,488 113 700
23 févr. 2024133,10133,90124,18127,69127,6910 267 200
22 févr. 2024131,93133,16130,66131,63131,634 591 200
21 févr. 2024132,89135,07129,00129,76129,766 377 800
20 févr. 2024135,00135,00129,12131,30131,307 554 500
16 févr. 2024138,20139,06135,24135,26135,266 117 200
15 févr. 2024133,00135,53133,00135,32135,325 396 400
14 févr. 2024130,74132,44130,74132,01132,014 128 600
13 févr. 2024129,63131,70128,15129,04129,045 210 600
12 févr. 2024129,09133,94128,68131,57131,577 764 600
09 févr. 2024127,50127,86125,48127,48127,483 111 000
08 févr. 2024128,99129,08126,51126,66126,663 693 600
07 févr. 2024124,07129,94122,39128,78128,788 481 800
06 févr. 2024126,10126,67123,39125,78125,789 763 700
05 févr. 2024121,80122,20120,20121,14121,1411 136 900
02 févr. 2024122,63125,12122,25124,59124,597 928 600
01 févr. 2024127,22129,16126,00126,59126,595 279 000
31 janv. 2024124,22129,67123,54126,87126,878 612 300
30 janv. 2024125,05128,46124,43125,28125,2816 423 000
29 janv. 2024137,08137,11128,39130,15130,1525 851 200
26 janv. 2024141,60143,72140,58141,77141,774 554 000
25 janv. 2024145,78145,91143,55144,43144,434 149 400
24 janv. 2024145,04147,34142,66144,50144,508 376 800
23 janv. 2024145,00145,33139,53140,90140,907 921 500
22 janv. 2024138,75142,59138,55141,37141,377 695 700
19 janv. 2024140,64144,33140,45143,64143,647 706 400
18 janv. 2024144,25145,34140,50142,06142,065 560 800
17 janv. 2024137,33142,24136,00142,15142,159 732 500
16 janv. 2024145,78146,35142,37143,16143,169 102 000
12 janv. 2024150,83152,65148,38148,63148,635 126 300
11 janv. 2024151,90152,99149,83151,33151,336 262 600
10 janv. 2024150,00151,57148,66149,19149,194 708 900
09 janv. 2024144,99151,58144,92150,48150,486 718 400
08 janv. 2024144,01147,98143,28147,55147,556 195 500
05 janv. 2024147,28148,94145,81146,53146,534 394 600
04 janv. 2024148,41150,19147,47147,74147,744 435 900
03 janv. 2024143,78150,37143,62148,95148,957 504 100
02 janv. 2024143,88145,69141,90145,64145,648 211 900
29 déc. 2023145,20147,15144,60146,31146,313 685 600
28 déc. 2023146,00147,66144,66145,35145,353 919 400
27 déc. 2023146,09146,51142,52144,45144,454 571 300
26 déc. 2023146,78146,82144,42145,22145,223 299 200
22 déc. 2023140,99144,80139,68144,48144,487 564 700
21 déc. 2023147,41148,37144,55146,72146,725 523 600
20 déc. 2023147,76148,95146,41146,43146,435 770 700
19 déc. 2023148,00150,66147,15150,09150,096 077 800
18 déc. 2023147,25149,01146,19148,41148,414 944 100
15 déc. 2023147,27149,63146,22148,35148,359 520 600
14 déc. 2023146,21149,18146,10146,41146,419 517 200
13 déc. 2023145,69147,60145,27146,41146,418 066 400
12 déc. 2023143,20147,24142,46147,18147,188 315 900
11 déc. 2023138,73143,88137,31143,01143,0110 428 700
08 déc. 2023138,50139,26136,22138,96138,9611 904 400
*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...