Marchés français ouverture 1 h 40 min

Wag! Group Co. (PET)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,60000,0000 (0,00 %)
À la clôture : 04:00PM EDT
1,5900 -0,01 (-0,62 %)
Échanges après Bourse : 04:29PM EDT
Durée:
04 juil. 2023 - 04 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juil. 20241,59001,68001,57101,60001,6000108 800
02 juil. 20241,61001,61201,56601,60001,6000117 800
01 juil. 20241,68001,68001,60001,61001,610021 900
28 juin 20241,67001,67001,57001,60001,600096 300
27 juin 20241,63001,79001,58001,67001,6700193 500
26 juin 20241,55001,69001,52001,57001,570036 300
25 juin 20241,53001,54001,51501,52001,52005 400
24 juin 20241,50001,52001,47401,51001,5100383 200
21 juin 20241,51001,52001,49001,49001,490016 900
20 juin 20241,43001,51001,43001,48001,480014 700
18 juin 20241,49001,52001,43001,44001,440046 000
17 juin 20241,55001,56001,42001,51001,5100475 500
14 juin 20241,55001,56001,53001,55001,550080 100
13 juin 20241,55001,55001,49001,53001,530031 200
12 juin 20241,52001,59001,49001,51001,510072 000
11 juin 20241,53001,57001,42001,51001,510082 700
10 juin 20241,58001,58501,47001,50001,500028 400
07 juin 20241,53001,57001,48001,57001,570023 500
06 juin 20241,56001,58001,50001,55001,550048 400
05 juin 20241,52001,60001,51001,57001,570037 100
04 juin 20241,53001,55001,47001,54001,540028 300
03 juin 20241,62001,62001,47001,50001,500068 400
31 mai 20241,57001,67001,52001,57001,570068 200
30 mai 20241,56001,62001,46001,55001,5500140 200
29 mai 20241,56001,62001,45001,49001,4900117 100
28 mai 20241,57001,64001,56001,60001,600058 000
24 mai 20241,66001,66001,57001,60001,6000101 900
23 mai 20241,65001,68001,59001,60001,600084 400
22 mai 20241,77001,78001,68001,68001,680090 300
21 mai 20241,81001,84001,74001,80001,8000277 700
20 mai 20241,91001,93001,57001,80001,8000365 500
17 mai 20242,03002,06001,90001,93001,9300100 400
16 mai 20242,03002,12002,02002,03002,030047 800
15 mai 20242,24002,27002,02002,06002,0600140 600
14 mai 20242,29002,30002,17002,27002,270052 000
13 mai 20242,43002,46002,17002,26002,260056 700
10 mai 20242,47002,47002,35102,39002,390065 400
09 mai 20242,40002,44002,12002,43502,4350424 300
08 mai 20242,27002,35002,19002,30002,3000104 300
07 mai 20242,27002,34502,27002,27002,270051 200
06 mai 20242,31002,31002,23002,27002,270062 600
03 mai 20242,30002,30002,21502,27002,270048 500
02 mai 20242,21502,27002,21002,25502,255014 500
01 mai 20242,21002,26002,17002,22002,22006 600
30 avr. 20242,26502,27002,23502,23502,23503 200
29 avr. 20242,24002,32002,17602,26502,265066 900
26 avr. 20242,25002,33002,21002,27002,2700206 900
25 avr. 20242,22002,25002,15002,20002,200021 400
24 avr. 20242,20002,27002,15002,23002,230061 900
23 avr. 20242,12802,17002,10002,16002,160026 600
22 avr. 20242,14002,14002,04002,04002,04009 300
19 avr. 20242,05002,16002,02002,11002,110039 500
18 avr. 20242,11002,11002,07002,08002,080024 400
17 avr. 20242,10002,17002,04002,12002,120077 000
16 avr. 20242,07002,08002,03002,07002,070027 400
15 avr. 20242,10002,11002,06002,08002,080011 000
12 avr. 20242,11002,13002,07002,09002,09005 700
11 avr. 20242,10002,13002,08002,11002,11008 600
10 avr. 20242,08302,14002,03702,07002,070025 000
09 avr. 20242,15002,19001,86002,10002,1000107 300
08 avr. 20242,11002,19002,07002,16002,160041 000
05 avr. 20241,98002,12001,98002,11002,110028 400
04 avr. 20242,01002,04001,98002,01002,010025 400
03 avr. 20241,98002,08001,98002,04002,040034 500
02 avr. 20241,97002,03001,94002,01002,010043 300
01 avr. 20241,98002,00001,95001,97001,970079 100
28 mars 20241,95002,02001,95001,98001,980038 100
27 mars 20241,91001,95001,90001,92001,920054 900
26 mars 20241,89001,94001,89001,91001,910015 100
25 mars 20241,99001,99001,87001,93001,9300111 200
22 mars 20241,97002,00201,92002,00002,000030 000
21 mars 20241,98002,04101,97002,00002,000067 700
20 mars 20241,97002,00001,90001,97001,970023 400
19 mars 20242,04002,04001,82002,01002,0100118 000
18 mars 20242,05002,05001,92002,05002,050014 500
15 mars 20242,09002,09001,98502,04002,040040 200
14 mars 20242,10002,10001,96002,08002,080033 500
13 mars 20242,09002,12101,88002,10002,100058 500
12 mars 20242,20002,20002,06002,06002,060090 600
11 mars 20242,17002,20002,06002,14002,140020 600
08 mars 20242,15002,25002,15002,20002,200048 000
07 mars 20242,15002,15002,10002,15002,150026 900
06 mars 20242,10002,18502,06002,14002,140032 900
05 mars 20242,12002,16002,03002,13002,1300235 700
04 mars 20242,10002,25002,09002,20002,2000137 100
01 mars 20242,00002,06001,99002,04002,0400186 600
29 févr. 20241,97002,03501,97002,00002,0000121 700
28 févr. 20241,95002,06101,95002,00002,0000339 700
27 févr. 20242,06002,10001,99002,00002,0000112 600
26 févr. 20241,91002,08901,91002,05002,050051 400
23 févr. 20241,97002,00801,92001,95001,950051 800
22 févr. 20242,10002,10001,97402,02002,020094 500
21 févr. 20242,11002,15002,05002,10002,100092 200
20 févr. 20242,15002,24002,02002,20002,2000311 300
16 févr. 20242,13002,27002,13002,22002,220069 600
15 févr. 20242,25002,30001,82002,19002,1900447 600
14 févr. 20242,10002,14501,95002,05002,0500140 800
13 févr. 20242,13002,13602,02002,12002,120073 200
12 févr. 20242,01002,12002,00002,11002,1100124 900
09 févr. 20241,87001,98801,82501,98001,980042 600
*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...