Marchés français ouverture 3 h

SmileDirectClub, Inc. (SDC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,0200-0,0200 (-1,92 %)
À la clôture : 04:00PM EDT
1,0300 +0,01 (+0,98 %)
Échanges après Bourse : 07:58PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 juil. 20221,03001,07001,01001,02001,02001 200 300
05 juil. 20221,06001,08000,99201,04001,04001 610 400
01 juil. 20221,01001,09001,01001,08001,08001 372 900
30 juin 20221,00001,05000,98001,04001,04001 228 000
29 juin 20221,05001,06001,00001,01001,01001 561 500
28 juin 20221,09001,14001,04001,06001,06002 087 400
27 juin 20221,12001,14001,04001,11001,11001 166 800
24 juin 20221,04001,13001,04001,11001,11002 832 100
23 juin 20221,00001,06001,00001,05001,05002 705 700
22 juin 20221,01001,03500,97700,99500,99502 270 100
21 juin 20221,06501,08001,00001,05001,05001 648 900
17 juin 20220,99001,07000,99001,03001,03002 693 300
16 juin 20221,08001,09000,98001,01001,01004 549 800
15 juin 20221,10001,13001,04001,10001,10002 769 000
14 juin 20221,13001,15001,07501,12001,12001 635 300
13 juin 20221,22001,22001,10001,13001,13002 430 500
10 juin 20221,25001,26001,19001,23001,23001 674 600
09 juin 20221,33001,36001,27001,28001,28001 378 100
08 juin 20221,35001,44001,33001,36001,36001 398 700
07 juin 20221,26001,38001,25001,37001,37001 744 600
06 juin 20221,35001,37001,27001,29001,29002 301 600
03 juin 20221,43001,45001,34001,34001,34001 481 900
02 juin 20221,34001,47501,34001,43001,43001 543 100
01 juin 20221,42001,45001,34001,36001,36002 017 100
31 mai 20221,48001,48001,40001,41001,41003 538 500
27 mai 20221,45001,50001,42001,46001,46001 684 700
26 mai 20221,37001,46001,37001,42001,42002 724 100
25 mai 20221,30001,39001,30001,39001,39001 855 700
24 mai 20221,37001,37001,30001,32001,32003 094 800
23 mai 20221,46001,48001,35001,44001,44002 283 700
20 mai 20221,39001,49001,31001,47001,47002 296 200
19 mai 20221,32001,38001,30001,35001,35002 302 600
18 mai 20221,44001,50001,33001,33001,33002 330 200
17 mai 20221,37001,51001,36001,50001,50001 632 700
16 mai 20221,40001,50001,33001,35001,35002 613 300
13 mai 20221,28001,48001,28001,44001,44003 285 200
12 mai 20221,28001,29001,19001,24001,24003 966 300
11 mai 20221,29001,42001,29001,33001,33004 024 200
10 mai 20221,52001,56001,24001,35001,35007 482 600
09 mai 20221,70001,71001,49001,51001,51006 642 900
06 mai 20221,81001,81001,70001,78001,78002 063 500
05 mai 20221,86001,87001,72001,83001,83002 465 200
04 mai 20221,78001,95001,67001,92001,92004 277 500
03 mai 20221,80001,87001,76001,78001,78001 982 800
02 mai 20221,83001,89501,75501,83001,83002 449 000
29 avr. 20221,93001,96701,84001,85001,85001 799 600
28 avr. 20222,03002,06001,83001,96001,96002 999 500
27 avr. 20221,99002,03001,95002,01002,01001 855 800
26 avr. 20222,00002,05001,95501,97001,97001 928 100
25 avr. 20222,01002,13001,97502,04002,04003 091 400
22 avr. 20222,14002,15502,01002,01002,01002 525 100
21 avr. 20222,34002,40002,12002,13002,13002 097 100
20 avr. 20222,35002,35002,24002,30002,30001 566 500
19 avr. 20222,20002,34002,17402,34002,34002 095 100
18 avr. 20222,20002,25002,11002,19002,19001 819 200
14 avr. 20222,34002,37002,18002,20002,20001 708 300
13 avr. 20222,28002,39002,28002,36002,36001 337 800
12 avr. 20222,26002,43002,26002,32002,32001 655 800
11 avr. 20222,15002,29002,11302,26002,26001 577 700
08 avr. 20222,24002,26002,17002,19002,19001 276 800
07 avr. 20222,31002,34002,16002,25002,25002 001 700
06 avr. 20222,45102,47002,27502,29002,29002 822 600
05 avr. 20222,67002,67002,49002,49002,49002 251 300
04 avr. 20222,60002,73002,58602,65002,65002 528 300
01 avr. 20222,63002,66002,50502,58002,58001 684 500
31 mars 20222,70002,74002,56002,59002,59002 190 300
30 mars 20222,82003,10002,67002,70002,70007 180 800
29 mars 20222,73002,95002,73002,93002,93004 939 800
28 mars 20222,75002,80002,64002,71002,71002 244 600
25 mars 20222,66002,78002,54502,78002,78005 072 300
24 mars 20222,72002,75002,54002,66002,66003 695 700
23 mars 20222,73002,96002,68002,72002,72004 984 300
22 mars 20222,74002,88002,72002,76002,76003 708 500
21 mars 20222,75002,85002,70002,77002,77004 529 100
18 mars 20222,53002,84002,53002,84002,840012 311 800
17 mars 20222,39002,60002,37002,60002,60004 586 800
16 mars 20222,11002,47002,11002,47002,47005 505 200
15 mars 20222,02002,19001,98002,18002,18004 078 500
14 mars 20222,02002,10001,98002,05002,05004 884 500
11 mars 20222,11002,14502,04002,06002,06004 050 200
10 mars 20222,13002,15002,05002,13002,13002 982 300
09 mars 20222,12002,20002,06002,20002,20002 540 300
08 mars 20222,04002,13501,95002,06002,06004 089 300
07 mars 20221,95002,12001,95002,12002,12006 536 200
04 mars 20221,92002,04001,90002,01002,01003 635 100
03 mars 20222,00002,02001,87001,96001,96004 439 800
02 mars 20222,06002,06001,94001,97001,97004 539 100
01 mars 20222,10002,14001,99002,04002,04007 248 300
28 févr. 20222,23002,29002,13002,19002,19009 603 100
25 févr. 20222,21002,27002,15002,21002,21002 886 100
24 févr. 20222,00002,22001,97002,22002,22004 433 100
23 févr. 20222,21002,30002,11502,12002,12003 426 900
22 févr. 20222,19002,28002,14002,21002,21003 368 400
18 févr. 20222,22002,27002,08002,26002,26007 181 700
17 févr. 20222,25002,34502,20502,26002,26003 946 700
16 févr. 20222,36002,38302,27502,33002,33002 660 500
15 févr. 20222,30002,43002,25002,41002,41003 675 000
14 févr. 20222,39002,44002,20002,21002,21004 678 700
11 févr. 20222,38702,51502,32002,38002,38004 235 400
10 févr. 20222,30102,58002,28002,35002,35006 614 400
*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...