La bourse ferme dans 5 h 15 min

Origin Agritech Limited (SEED)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
3,4250-0,0500 (-1,44 %)
À la clôture : 04:00PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20243,56003,56003,31003,43003,430020 000
06 mai 20243,40003,54003,29003,44003,440035 700
03 mai 20243,40003,40003,23003,36003,360013 400
02 mai 20243,33003,38003,10003,20003,200012 400
01 mai 20243,31003,34003,11003,25003,250012 300
30 avr. 20243,22003,32003,15003,31003,31003 400
29 avr. 20243,36003,36003,11003,16003,160014 200
26 avr. 20243,21003,55003,15003,34003,340024 100
25 avr. 20243,53003,53003,28003,28003,280015 500
24 avr. 20243,35003,55003,17003,54003,540016 900
23 avr. 20243,45003,46003,26003,27003,27007 700
22 avr. 20243,27003,47003,20003,46003,460021 200
19 avr. 20243,16003,30003,10003,18003,180013 600
18 avr. 20243,21003,28003,10003,17003,170011 600
17 avr. 20243,34003,34003,12003,26003,260014 200
16 avr. 20243,40003,50003,14003,16003,160020 300
15 avr. 20243,39003,39003,20003,29003,290013 700
12 avr. 20243,25003,48003,22003,30003,300014 700
11 avr. 20243,38003,52003,30003,43003,430014 600
10 avr. 20243,51003,52003,38003,42003,420012 700
09 avr. 20243,44003,57003,28003,41003,410016 000
08 avr. 20243,32003,39003,25003,38003,380015 500
05 avr. 20243,33003,33003,14003,25003,250033 500
04 avr. 20243,86003,91002,98003,40003,4000129 700
03 avr. 20243,70003,90003,70003,86003,86008 700
02 avr. 20243,86003,94003,71003,75003,750027 100
01 avr. 20244,05004,05003,83003,85003,850023 500
28 mars 20243,99004,07003,87004,04004,040049 900
27 mars 20243,96004,00003,73003,98003,980053 800
26 mars 20244,07004,15003,71003,92003,920084 800
25 mars 20243,65004,19003,60003,99003,9900149 600
22 mars 20243,44003,68003,40003,62003,620037 600
21 mars 20243,58003,58003,37003,50003,500048 400
20 mars 20243,25003,68003,22003,48003,480090 400
19 mars 20243,15003,27003,01003,24003,240043 400
18 mars 20242,91003,21002,90003,19003,190047 500
15 mars 20243,07003,23002,92002,93002,930043 400
14 mars 20242,95003,15002,91003,07003,070057 400
13 mars 20243,11003,16002,81003,01003,010051 000
12 mars 20243,17003,18003,02003,04003,040026 200
11 mars 20243,14003,25003,01003,10003,100050 000
08 mars 20242,83003,10002,70003,04003,0400125 700
07 mars 20242,76002,87002,67002,73002,730023 200
06 mars 20242,74002,89002,68002,76002,760017 600
05 mars 20242,85002,89002,66002,76002,760057 100
04 mars 20242,65002,93002,55002,89002,8900100 900
01 mars 20242,78002,87002,59002,69002,690081 300
29 févr. 20242,77003,00002,77002,82002,820034 200
28 févr. 20243,04003,15002,78002,81002,810061 500
27 févr. 20242,93003,23002,81003,14003,1400133 600
26 févr. 20243,15003,20002,70002,93002,9300184 100
23 févr. 20243,41003,59003,10003,10003,1000186 900
22 févr. 20243,33004,09002,87003,34003,3400739 900
21 févr. 20243,20004,58002,71003,78003,780016 616 600
20 févr. 20242,70002,71002,30002,30002,300060 300
16 févr. 20242,44002,67002,35002,57002,570044 300
15 févr. 20242,39002,44002,36002,43002,430020 700
14 févr. 20242,12002,40002,05002,30002,300052 500
13 févr. 20242,05002,23001,99002,20002,200026 400
12 févr. 20242,02002,10001,98002,08002,080015 400
09 févr. 20241,99002,02001,89001,98001,980014 000
08 févr. 20241,81001,99001,81001,98001,980011 000
07 févr. 20241,87001,99001,70001,86001,860030 600
06 févr. 20241,70002,03001,65001,81001,810075 800
05 févr. 20241,52001,66001,52001,65001,650021 300
02 févr. 20241,73001,73001,53001,58001,58009 800
01 févr. 20241,82001,82001,65001,71001,710021 000
31 janv. 20241,63001,80001,63001,69001,690021 500
30 janv. 20241,58001,69001,52001,56001,560020 700
29 janv. 20241,80001,82001,63001,63001,630014 400
26 janv. 20241,61001,72001,60001,72001,72007 800
25 janv. 20241,75001,77001,62001,69001,690030 500
24 janv. 20241,62001,77001,58001,72001,720028 000
23 janv. 20241,52001,56001,50001,55001,550028 900
22 janv. 20241,61001,70001,37001,52001,5200142 300
19 janv. 20241,94002,00001,65001,65001,650069 100
18 janv. 20241,94002,10001,94002,00002,000025 800
17 janv. 20242,04002,15002,04002,10002,100014 700
16 janv. 20242,20002,20002,00002,14002,140033 700
12 janv. 20242,13002,15001,90002,14002,140064 900
11 janv. 20242,20002,20001,93002,00002,000015 200
10 janv. 20242,12002,15001,90002,13002,130064 300
09 janv. 20242,08002,10001,98002,10002,100019 200
08 janv. 20242,01002,10001,96002,02002,020020 500
05 janv. 20242,00002,15001,98002,02002,020011 700
04 janv. 20242,25002,25001,97002,05002,050041 900
03 janv. 20242,07002,31002,04002,22002,220049 900
02 janv. 20242,25002,25002,08002,15002,150021 300
29 déc. 20232,73002,73002,20002,25002,2500141 800
28 déc. 20232,35002,58002,29002,51002,5100270 000
27 déc. 20231,87002,28001,87002,27002,270051 600
26 déc. 20231,87001,99001,76001,95001,950033 900
22 déc. 20231,79001,90001,67001,89001,890016 000
21 déc. 20231,84001,85001,72001,80001,800012 100
20 déc. 20231,85001,85001,70001,78001,780015 100
19 déc. 20231,82001,89001,71001,83001,830021 000
18 déc. 20231,88001,90001,77001,82001,820017 400
15 déc. 20231,84001,89001,76001,87001,87006 500
14 déc. 20231,92001,94001,81001,84001,840012 100
13 déc. 20231,82001,98001,65001,80001,800034 900
*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...