Marchés français ouverture 4 h 34 min

Polestar Automotive Holding UK PLC (PSNY)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,2700-0,0700 (-5,22 %)
À la clôture : 04:00PM EDT
1,2900 +0,02 (+1,57 %)
Échanges après Bourse : 07:47PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241,39001,40001,26001,27001,27002 239 900
09 mai 20241,33001,38001,32501,34001,34001 540 300
08 mai 20241,32001,34001,29001,34001,34001 633 300
07 mai 20241,30001,34001,28001,32001,32001 830 300
06 mai 20241,35001,39001,28001,30001,30002 417 100
03 mai 20241,40001,44001,32001,34001,34001 718 500
02 mai 20241,42001,47001,36001,37001,37002 703 200
01 mai 20241,28001,41001,22201,40001,40004 238 800
30 avr. 20241,25001,41001,22001,39001,39006 225 600
29 avr. 20241,22001,26501,20001,23001,23003 303 100
26 avr. 20241,18001,22001,17001,18001,18002 661 600
25 avr. 20241,22001,22001,16001,17001,17004 240 300
24 avr. 20241,26001,27001,20001,24001,24004 876 300
23 avr. 20241,30001,32001,26001,27001,27004 065 100
22 avr. 20241,34001,34001,26001,34001,34004 720 500
19 avr. 20241,33001,43001,29001,35001,35006 011 200
18 avr. 20241,29001,44501,26001,33001,33004 371 100
17 avr. 20241,26001,32001,26001,31001,31001 532 200
16 avr. 20241,31001,36001,26001,30501,30503 812 100
15 avr. 20241,35001,36001,24001,32001,32007 809 100
12 avr. 20241,47001,55001,45001,45501,45502 058 500
11 avr. 20241,58001,63001,43001,46001,46004 429 200
10 avr. 20241,62001,64501,57001,59001,59002 157 200
09 avr. 20241,69001,77501,58001,65001,65003 147 400
08 avr. 20241,56001,72001,56001,68001,68003 070 300
05 avr. 20241,54001,58001,50001,56001,56001 910 000
04 avr. 20241,58001,64001,52001,53001,53001 450 800
03 avr. 20241,52001,58001,49001,57001,57001 447 100
02 avr. 20241,54001,54001,48001,52001,52001 793 300
01 avr. 20241,59001,61001,51001,56001,56001 734 000
28 mars 20241,60001,66001,52501,54001,54002 201 200
27 mars 20241,59001,61001,56001,60001,60001 990 900
26 mars 20241,71001,72001,58501,60001,60001 433 800
25 mars 20241,67001,76001,64001,66001,66002 147 100
22 mars 20241,62001,64001,59001,62001,6200743 400
21 mars 20241,63001,66001,60001,63001,63001 102 200
20 mars 20241,53001,63001,50001,61001,61001 483 100
19 mars 20241,56001,56001,48001,52001,52001 442 900
18 mars 20241,65001,65001,54001,55001,55001 946 500
15 mars 20241,54001,63001,51001,63001,63002 120 800
14 mars 20241,67001,70001,55001,56001,56002 508 000
13 mars 20241,68001,76001,62001,67001,67001 763 700
12 mars 20241,66001,70001,60001,67001,67002 235 600
11 mars 20241,74001,75001,65001,66001,66001 671 800
08 mars 20241,74001,81001,68001,72001,72002 287 200
07 mars 20241,82001,85001,70001,74001,74002 719 600
06 mars 20241,74001,81001,68001,78001,78002 352 000
05 mars 20241,76001,79001,70001,71001,71001 419 700
04 mars 20241,90001,92001,75001,77001,77003 905 000
01 mars 20242,10002,12001,90001,96001,96004 252 400
29 févr. 20242,08002,17001,96002,08002,080011 284 900
28 févr. 20241,53001,99001,51001,83001,830016 048 900
27 févr. 20241,48001,52001,44001,49001,49002 731 900
26 févr. 20241,37001,50001,33001,40001,40003 844 500
23 févr. 20241,44001,44001,30001,31001,31004 470 100
22 févr. 20241,59001,59001,39001,42001,42005 689 600
21 févr. 20241,67001,72001,55001,56001,56006 522 100
20 févr. 20241,77001,77001,65001,67001,67002 279 900
16 févr. 20241,75001,81001,73001,77001,77001 489 400
15 févr. 20241,74001,79001,72001,76001,76001 359 200
14 févr. 20241,70001,74001,69001,74001,74001 725 900
13 févr. 20241,75001,76001,64801,67001,67003 151 100
12 févr. 20241,73001,86001,73001,81001,81001 870 500
09 févr. 20241,69001,76301,68001,72001,72001 758 800
08 févr. 20241,82001,82001,67001,72001,72003 118 200
07 févr. 20241,78001,85001,76001,79001,79002 104 900
06 févr. 20241,70001,82001,66001,80001,80002 169 800
05 févr. 20241,76001,77001,65001,66001,66003 880 200
02 févr. 20241,85001,85001,67001,79001,79004 289 300
01 févr. 20241,80002,01001,80001,83001,83006 745 500
31 janv. 20242,20002,32902,15002,17002,17002 609 600
30 janv. 20242,25002,32002,22002,24002,24002 215 400
29 janv. 20242,11002,32002,07002,31002,31003 309 000
26 janv. 20242,22002,29002,17502,20002,20003 183 600
25 janv. 20242,05002,24002,05002,24002,24004 077 700
24 janv. 20242,07002,15002,01002,14002,14003 163 000
23 janv. 20242,10002,15002,00002,10002,10003 064 100
22 janv. 20242,02002,16002,01002,09002,09003 241 600
19 janv. 20241,90002,05001,82502,05002,05003 341 400
18 janv. 20241,85001,95001,85001,93001,93002 324 100
17 janv. 20241,69001,87001,64801,83001,83004 076 100
16 janv. 20241,68001,79001,59001,71001,71005 214 600
12 janv. 20241,86001,87001,66001,68001,68008 331 700
11 janv. 20242,01002,01001,82001,84001,84007 210 800
10 janv. 20242,01002,02001,96002,00002,00002 988 200
09 janv. 20242,07002,07802,00002,01002,01002 899 800
08 janv. 20242,10002,12002,05002,05002,05002 503 300
05 janv. 20242,10002,16002,05002,09002,09002 253 100
04 janv. 20242,15002,20002,09002,10002,10002 174 000
03 janv. 20242,16002,17002,09002,11002,11003 878 400
02 janv. 20242,26002,26002,18002,21002,21002 117 400
29 déc. 20232,37002,37002,23002,26002,26003 528 200
28 déc. 20232,48002,52002,33002,36002,36003 361 800
27 déc. 20232,50002,52002,43002,50002,50003 058 200
26 déc. 20232,31002,56002,30002,49002,49003 692 100
22 déc. 20232,38002,42402,30002,30002,30001 856 900
21 déc. 20232,32002,39002,30002,37002,37001 341 600
20 déc. 20232,47002,50002,28002,28002,28002 502 700
19 déc. 20232,45002,52002,44002,47002,47001 701 900
18 déc. 20232,50002,50002,36002,40002,40001 784 200
*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...