Marchés français ouverture 7 h 39 min

POET Technologies Inc. (POET)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7800+0,0600 (+3,49 %)
À la clôture : 04:00PM EDT
1,7300 -0,05 (-2,81 %)
Échanges après Bourse : 06:53PM EDT
Durée:
10 juin 2023 - 10 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 juin 20241,72001,79001,69001,78001,7800220 318
07 juin 20241,76001,77001,70001,72001,7200176 900
06 juin 20241,79001,79001,75001,78001,7800142 900
05 juin 20241,77001,79001,72001,76001,7600193 000
04 juin 20241,70001,82001,67001,77001,7700182 600
03 juin 20241,79001,80001,71001,73001,7300193 700
31 mai 20241,83001,84001,66001,78001,7800375 300
30 mai 20241,84001,90001,78001,82001,8200326 500
29 mai 20241,82002,02001,77001,90001,9000582 700
28 mai 20241,75001,87001,60001,86001,8600535 000
24 mai 20241,95001,96001,70001,75001,75001 161 900
23 mai 20242,16002,17001,91001,97001,9700637 700
22 mai 20242,20002,27002,11002,13002,1300469 900
21 mai 20242,20002,30002,17002,23002,2300337 200
20 mai 20242,32002,58002,17002,22002,22001 041 800
17 mai 20242,30002,32002,18002,21002,2100324 400
16 mai 20242,37002,43002,18002,27002,2700571 500
15 mai 20242,53002,60002,38002,48002,4800800 300
14 mai 20242,38002,46002,28002,40002,40001 158 700
13 mai 20242,30002,37002,11002,18002,1800668 400
10 mai 20242,24002,33002,18002,23002,2300799 900
09 mai 20242,18002,26002,04002,15002,1500729 300
08 mai 20242,06002,13001,97002,02002,0200391 400
07 mai 20242,25002,25002,07002,09002,0900615 600
06 mai 20242,10002,33002,10002,12002,1200960 500
03 mai 20242,30002,32001,99002,05002,05002 365 000
02 mai 20242,86002,87002,32002,37002,37001 039 600
01 mai 20242,54002,85002,17002,69002,69002 127 400
30 avr. 20243,06003,41002,51002,74002,74003 718 000
29 avr. 20242,61002,99002,51002,94002,94003 761 100
26 avr. 20242,22002,60002,09002,50002,50003 284 500
25 avr. 20242,40002,42001,75001,98001,98004 290 400
24 avr. 20241,81002,34001,63002,28002,28006 234 600
23 avr. 20241,30001,67001,28001,58001,58004 271 500
22 avr. 20241,27001,38001,20001,25001,25003 928 600
19 avr. 20241,01001,06001,00001,05001,050041 600
18 avr. 20241,06001,07001,00001,00001,000053 700
17 avr. 20241,12001,12001,06001,06001,060026 100
16 avr. 20241,03001,20001,02001,11001,110075 100
15 avr. 20241,09001,12001,00001,01001,010069 700
12 avr. 20241,17001,17001,07001,09001,090073 000
11 avr. 20241,14001,14001,10001,14001,140056 200
10 avr. 20241,25001,25001,11001,12001,1200115 100
09 avr. 20241,20001,20001,15001,20001,200033 500
08 avr. 20241,25001,25001,17001,19001,190030 700
05 avr. 20241,34001,34001,18001,20001,2000103 800
04 avr. 20241,37001,37001,26001,30001,300023 500
03 avr. 20241,29001,33001,29001,30001,300032 300
02 avr. 20241,35001,35001,28001,30001,300057 400
01 avr. 20241,32001,38001,30001,32001,320054 900
28 mars 20241,40001,40001,35001,37001,370029 800
27 mars 20241,36001,47001,32001,37001,370049 900
26 mars 20241,35001,43001,31001,31001,310081 100
25 mars 20241,31001,43001,25001,34001,340071 000
22 mars 20241,45001,53001,33001,39001,3900197 500
21 mars 20241,18001,39001,11001,38001,3800121 900
20 mars 20241,26001,26001,10001,11001,110087 800
19 mars 20241,31001,31001,22001,23001,230034 100
18 mars 20241,34001,34001,28001,28001,280047 300
15 mars 20241,29001,32001,29001,29001,290021 500
14 mars 20241,32001,33001,29001,29001,290010 400
13 mars 20241,32001,35001,29001,29001,290027 900
12 mars 20241,31001,32001,29001,30001,300047 200
11 mars 20241,40001,40001,31001,33001,330028 500
08 mars 20241,32001,36001,32001,34001,340038 700
07 mars 20241,37001,37001,33001,35001,350038 400
06 mars 20241,40001,40001,32001,36001,360019 400
05 mars 20241,28001,35001,26001,31001,310071 700
04 mars 20241,37001,37001,22001,29001,2900105 700
01 mars 20241,37001,39001,31001,33001,330077 500
29 févr. 20241,46001,46001,32001,39001,390053 100
28 févr. 20241,46001,49001,39001,42001,4200197 200
27 févr. 20241,38001,54001,37001,52001,5200257 600
26 févr. 20241,38001,40001,36001,37001,370033 900
23 févr. 20241,40001,40001,30001,40001,4000111 700
22 févr. 20241,40001,41001,35001,35001,350062 600
21 févr. 20241,41001,42001,35001,39001,390061 100
20 févr. 20241,40001,43001,38001,40001,4000150 200
16 févr. 20241,32001,40001,31001,38001,380093 900
15 févr. 20241,30001,34001,30001,32001,320039 100
14 févr. 20241,29001,35001,27001,28001,280057 000
13 févr. 20241,31001,35001,20001,29001,290076 100
12 févr. 20241,36001,36001,32001,33001,330071 800
09 févr. 20241,32001,39001,31001,35001,350038 300
08 févr. 20241,30001,34001,18001,31001,310033 000
07 févr. 20241,38001,38001,28001,30001,3000125 600
06 févr. 20241,37001,39001,34001,38001,380057 400
05 févr. 20241,41001,41001,34001,37001,370065 200
02 févr. 20241,41001,48001,35001,41001,4100144 200
01 févr. 20241,33001,42001,33001,41001,4100202 700
31 janv. 20241,30001,42001,30001,34001,3400304 800
30 janv. 20241,17001,30001,17001,30001,3000119 000
29 janv. 20241,15001,24001,14001,20001,200048 900
26 janv. 20241,12001,16001,11001,14001,140067 500
25 janv. 20241,15001,17001,08001,13001,130069 600
24 janv. 20241,09001,19001,05001,14001,1400163 600
23 janv. 20241,15001,23001,10001,11001,1100111 400
22 janv. 20240,96001,14000,96001,13001,1300124 900
19 janv. 20240,95000,96000,93000,94000,940036 900
18 janv. 20240,92001,01000,92000,94000,940099 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...