La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 597,32 +3 561,38 (+6,47 %)
Cartesian Growth Corporation II (RENEW)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 02 mai 2024 | 120,6700 | 122,0800 | 120,6700 | 121,7000 | 121,7000 | - |
| 01 mai 2024 | 119,4100 | 119,9900 | 119,2800 | 119,9800 | 119,9800 | - |
| 30 avr. 2024 | 120,6300 | 120,7900 | 119,0400 | 119,6900 | 119,6900 | - |
| 29 avr. 2024 | 118,8500 | 120,4700 | 118,8500 | 120,3000 | 120,3000 | - |
| 26 avr. 2024 | 118,8100 | 119,5300 | 118,4900 | 118,7500 | 118,7500 | - |
| 25 avr. 2024 | 119,0100 | 119,3100 | 117,4900 | 118,4900 | 118,4900 | - |
| 24 avr. 2024 | 119,1700 | 119,3100 | 118,1400 | 118,7000 | 118,7000 | - |
| 23 avr. 2024 | 117,9100 | 119,6000 | 117,9100 | 119,3800 | 119,3800 | - |
| 22 avr. 2024 | 117,4200 | 117,8200 | 116,7100 | 117,8100 | 117,8100 | - |
| 19 avr. 2024 | 116,3300 | 117,2700 | 115,9600 | 117,1500 | 117,1500 | - |
| 18 avr. 2024 | 115,5500 | 116,7400 | 115,5500 | 116,4600 | 116,4600 | - |
| 17 avr. 2024 | 114,4000 | 115,2700 | 113,7800 | 114,6100 | 114,6100 | - |
| 16 avr. 2024 | 115,6500 | 116,2100 | 114,3400 | 114,7200 | 114,7200 | - |
| 15 avr. 2024 | 117,4000 | 117,4900 | 116,1100 | 116,4000 | 116,4000 | - |
| 12 avr. 2024 | 117,0500 | 118,4800 | 117,0100 | 117,7500 | 117,7500 | - |
| 11 avr. 2024 | 116,1700 | 118,1000 | 116,0400 | 116,7200 | 116,7200 | - |
| 10 avr. 2024 | 119,2300 | 119,8400 | 115,6600 | 115,9300 | 115,9300 | - |
| 09 avr. 2024 | 118,6300 | 119,6100 | 118,2800 | 118,8700 | 118,8700 | - |
| 08 avr. 2024 | 117,9000 | 118,7600 | 117,8500 | 118,3600 | 118,3600 | - |
| 05 avr. 2024 | 118,8100 | 118,9200 | 117,0900 | 117,9000 | 117,9000 | - |
| 04 avr. 2024 | 118,2000 | 119,7300 | 118,2000 | 119,5600 | 119,5600 | - |
| 03 avr. 2024 | 118,0100 | 118,0400 | 117,0700 | 117,9300 | 117,9300 | - |
| 02 avr. 2024 | 118,6800 | 118,7300 | 117,7900 | 117,8600 | 117,8600 | - |
| 01 avr. 2024 | 119,3500 | 119,3800 | 118,3800 | 118,3900 | 118,3900 | - |
| 28 mars 2024 | 119,4100 | 119,5900 | 118,8900 | 119,3200 | 119,3200 | - |
| 27 mars 2024 | 117,1600 | 119,1700 | 117,0500 | 119,0800 | 119,0800 | - |
| 26 mars 2024 | 117,9100 | 118,1500 | 117,5600 | 117,6100 | 117,6100 | - |
| 25 mars 2024 | 117,7800 | 118,0600 | 117,5300 | 117,7500 | 117,7500 | - |
| 22 mars 2024 | 116,9300 | 118,3200 | 116,7700 | 117,8400 | 117,8400 | - |
| 21 mars 2024 | 117,7800 | 118,5200 | 117,4700 | 117,4900 | 117,4900 | - |
| 20 mars 2024 | 116,2300 | 117,2100 | 116,1100 | 116,9500 | 116,9500 | - |
| 19 mars 2024 | 115,9900 | 116,1700 | 115,3700 | 116,1500 | 116,1500 | - |
| 18 mars 2024 | 116,2100 | 116,7100 | 115,7500 | 116,4300 | 116,4300 | - |
| 15 mars 2024 | 115,9700 | 116,7600 | 115,9000 | 116,1000 | 116,1000 | - |
| 14 mars 2024 | 117,4500 | 118,5400 | 116,0000 | 116,0300 | 116,0300 | - |
| 13 mars 2024 | 116,8600 | 118,1000 | 116,8600 | 117,2500 | 117,2500 | - |
| 12 mars 2024 | 118,1400 | 118,4400 | 116,3900 | 116,7000 | 116,7000 | - |
| 11 mars 2024 | 118,4600 | 118,9600 | 117,7600 | 117,9700 | 117,9700 | - |
| 08 mars 2024 | 118,4800 | 118,8300 | 117,9700 | 118,2900 | 118,2900 | - |
| 07 mars 2024 | 116,8200 | 118,5500 | 116,6700 | 118,4200 | 118,4200 | - |
| 06 mars 2024 | 115,5500 | 117,6300 | 115,3700 | 117,0300 | 117,0300 | - |
| 05 mars 2024 | 114,2800 | 116,4400 | 114,1800 | 115,7900 | 115,7900 | - |
| 04 mars 2024 | 114,2500 | 114,5700 | 113,2400 | 113,9700 | 113,9700 | - |
| 01 mars 2024 | 114,1100 | 114,7800 | 112,9500 | 113,9600 | 113,9600 | - |
| 29 févr. 2024 | 113,1700 | 114,9500 | 113,1300 | 113,8300 | 113,8300 | - |
| 28 févr. 2024 | 114,0700 | 114,2400 | 113,0000 | 113,2800 | 113,2800 | - |
| 27 févr. 2024 | 113,1800 | 114,2900 | 113,0300 | 114,2700 | 114,2700 | - |
| 26 févr. 2024 | 114,8000 | 114,8500 | 113,0800 | 113,2000 | 113,2000 | - |
| 23 févr. 2024 | 115,0900 | 115,4000 | 114,4100 | 115,0900 | 115,0900 | - |
| 22 févr. 2024 | 116,3800 | 116,6700 | 114,6500 | 114,9800 | 114,9800 | - |
| 21 févr. 2024 | 115,4800 | 116,2500 | 115,1200 | 115,8800 | 115,8800 | - |
| 20 févr. 2024 | 115,2700 | 116,2600 | 114,9400 | 115,5800 | 115,5800 | - |
| 16 févr. 2024 | 116,0000 | 116,1400 | 114,7200 | 115,5100 | 115,5100 | - |
| 15 févr. 2024 | 114,1500 | 116,2900 | 114,0700 | 115,5400 | 115,5400 | - |
| 14 févr. 2024 | 113,5000 | 114,0100 | 113,2500 | 113,8900 | 113,8900 | - |
| 13 févr. 2024 | 115,8500 | 116,5500 | 113,1500 | 113,5800 | 113,5800 | - |
| 12 févr. 2024 | 114,7300 | 115,6400 | 114,7300 | 115,6400 | 115,6400 | - |
| 09 févr. 2024 | 114,8400 | 114,8400 | 114,0600 | 114,1700 | 114,1700 | - |
| 08 févr. 2024 | 116,2100 | 116,2800 | 114,5600 | 114,7200 | 114,7200 | - |
| 07 févr. 2024 | 116,9600 | 117,2700 | 115,7400 | 116,3200 | 116,3200 | - |
| 06 févr. 2024 | 117,0700 | 117,1300 | 115,5800 | 116,5800 | 116,5800 | - |
| 05 févr. 2024 | 118,9400 | 119,7000 | 116,9800 | 117,3500 | 117,3500 | - |
| 02 févr. 2024 | 121,2600 | 121,8100 | 118,7000 | 118,9600 | 118,9600 | - |
| 01 févr. 2024 | 120,3700 | 120,4500 | 119,5100 | 120,4300 | 120,4300 | - |
| 31 janv. 2024 | 120,0200 | 121,6100 | 119,7200 | 120,8500 | 120,8500 | - |
| 30 janv. 2024 | 120,3700 | 120,6400 | 119,6900 | 119,9900 | 119,9900 | - |
| 29 janv. 2024 | 120,0200 | 120,1300 | 119,0000 | 119,9200 | 119,9200 | - |
| 26 janv. 2024 | 120,8600 | 121,7200 | 119,8200 | 120,2100 | 120,2100 | - |
| 25 janv. 2024 | 120,5100 | 121,1800 | 119,8400 | 120,7400 | 120,7400 | - |
| 24 janv. 2024 | 120,9200 | 122,2900 | 120,5900 | 120,6700 | 120,6700 | - |
| 23 janv. 2024 | 121,4500 | 121,6300 | 120,4000 | 120,5300 | 120,5300 | - |
| 22 janv. 2024 | 121,8900 | 122,0300 | 120,8600 | 121,4000 | 121,4000 | - |
| 19 janv. 2024 | 121,6600 | 122,2800 | 121,2700 | 121,9600 | 121,9600 | - |
| 18 janv. 2024 | 122,5800 | 122,5800 | 121,3700 | 121,4500 | 121,4500 | - |
| 17 janv. 2024 | 124,7100 | 124,7100 | 122,4400 | 122,6200 | 122,6200 | - |
| 16 janv. 2024 | 127,0400 | 127,0400 | 125,0600 | 125,4300 | 125,4300 | - |
| 12 janv. 2024 | 127,1100 | 128,1900 | 126,8400 | 127,7900 | 127,7900 | - |
| 11 janv. 2024 | 129,2900 | 129,5100 | 126,5100 | 126,7600 | 126,7600 | - |
| 10 janv. 2024 | 129,2700 | 129,4000 | 128,9300 | 129,1100 | 129,1100 | - |
| 09 janv. 2024 | 129,9400 | 130,0000 | 129,1500 | 129,5700 | 129,5700 | - |
| 08 janv. 2024 | 129,2700 | 130,0500 | 128,7700 | 130,0300 | 130,0300 | - |
| 05 janv. 2024 | 128,6700 | 130,0100 | 127,8000 | 129,4200 | 129,4200 | - |
| 04 janv. 2024 | 128,1600 | 129,3600 | 128,1600 | 129,2600 | 129,2600 | - |
| 03 janv. 2024 | 129,1300 | 129,3300 | 127,1500 | 127,4900 | 127,4900 | - |
| 02 janv. 2024 | 130,2500 | 130,5300 | 128,2700 | 129,2500 | 129,2500 | - |
| 29 déc. 2023 | 130,2200 | 130,5600 | 130,0400 | 130,0900 | 130,0900 | - |
| 28 déc. 2023 | 130,4300 | 130,6500 | 129,8400 | 130,0800 | 130,0800 | - |
| 27 déc. 2023 | 129,7100 | 130,4400 | 129,5900 | 130,4000 | 130,4000 | - |
| 26 déc. 2023 | 128,8800 | 129,4600 | 128,7800 | 129,4500 | 129,4500 | - |
| 22 déc. 2023 | 128,0900 | 129,4500 | 128,0800 | 129,1200 | 129,1200 | - |
| 21 déc. 2023 | 127,2600 | 128,3400 | 126,9000 | 127,9700 | 127,9700 | - |
| 20 déc. 2023 | 128,6500 | 128,9000 | 127,9800 | 128,1800 | 128,1800 | - |
| 19 déc. 2023 | 127,6700 | 128,9500 | 127,6700 | 128,7600 | 128,7600 | - |
| 18 déc. 2023 | 128,9900 | 128,9900 | 127,5500 | 127,6000 | 127,6000 | - |
| 15 déc. 2023 | 130,1800 | 130,3600 | 128,8200 | 129,2800 | 129,2800 | - |
| 14 déc. 2023 | 128,0200 | 131,1900 | 128,0200 | 130,9000 | 130,9000 | - |
| 13 déc. 2023 | 124,1300 | 125,3000 | 124,1300 | 125,2500 | 125,2500 | - |
| 12 déc. 2023 | 124,6600 | 125,2600 | 123,6000 | 123,8100 | 123,8100 | - |
| 11 déc. 2023 | 125,3300 | 125,4000 | 124,2100 | 124,6000 | 124,6000 | - |
| 08 déc. 2023 | 125,1800 | 125,5500 | 124,7700 | 124,7900 | 124,7900 | - |
| *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...
