La bourse est fermée

Safe and Green Development Corporation (SGD)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,5300+0,0299 (+5,98 %)
À la clôture : 04:00PM EDT
0,4999 -0,03 (-5,68 %)
Échanges après Bourse : 07:58PM EDT
Durée:
18 mai 2023 - 18 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20240,49500,56000,48500,53000,53001 405 900
16 mai 20240,49800,52500,48100,50000,50001 367 800
15 mai 20240,51400,53000,46000,47800,47801 286 900
14 mai 20240,54000,55900,50200,51400,51401 579 500
13 mai 20240,52400,64000,48900,62000,62002 889 000
10 mai 20240,77000,80000,56200,57600,57606 541 300
09 mai 20240,75500,97300,70000,84800,8480101 005 300
08 mai 20240,43000,81800,41500,62000,620070 083 600
07 mai 20240,50900,51000,39000,39000,39002 787 800
06 mai 20240,62000,63900,50000,50000,50001 185 300
03 mai 20240,64100,81000,60000,61300,61305 281 600
02 mai 20240,56800,78500,55200,66000,66003 012 200
01 mai 20240,58600,59900,55100,55700,5570105 600
30 avr. 20240,62000,62000,59700,60000,600089 500
29 avr. 20240,61100,65000,56200,60800,6080163 100
26 avr. 20240,64700,68500,63000,63700,63701 035 700
25 avr. 20240,64000,73000,61000,65700,65701 504 000
24 avr. 20240,61000,68000,61000,63200,6320364 200
23 avr. 20240,73400,74000,62000,64200,64203 095 800
22 avr. 20240,69700,70000,66000,68500,685029 000
19 avr. 20240,62000,71000,61000,69700,697088 100
18 avr. 20240,62000,66000,60500,63000,630039 900
17 avr. 20240,62400,66500,61000,64000,640073 800
16 avr. 20240,64000,64900,61000,63900,639097 100
15 avr. 20240,69500,69900,60500,64900,6490132 400
12 avr. 20240,67500,71000,66000,69400,694062 600
11 avr. 20240,72000,74900,67300,68600,686070 000
10 avr. 20240,75000,75900,70100,71300,713099 400
09 avr. 20240,77900,77900,72000,75000,7500106 100
08 avr. 20240,76000,78000,71100,75200,752046 300
05 avr. 20240,78000,79000,72900,76000,760070 900
04 avr. 20240,77500,83000,76100,77000,770094 100
03 avr. 20240,79800,83000,76000,78000,780065 600
02 avr. 20240,81700,82000,79100,82000,820047 100
01 avr. 20240,83000,86000,75100,84500,8450188 700
28 mars 20240,84500,86200,83000,84000,840084 300
27 mars 20240,82000,89000,82000,88000,880071 700
26 mars 20240,86800,87300,81000,84800,8480166 700
25 mars 20240,84200,89700,80000,83300,8330135 100
22 mars 20240,89500,92000,82700,84400,8440163 400
21 mars 20240,87800,91000,85500,88000,8800116 200
20 mars 20240,90900,91000,85000,89100,8910140 700
19 mars 20240,91000,91000,86200,91000,9100135 700
18 mars 20240,91600,93000,82800,91800,9180209 300
15 mars 20240,97001,11000,90300,90300,9030465 700
14 mars 20240,93000,99000,84100,97000,9700518 100
13 mars 20240,97101,01000,88000,93000,9300615 600
12 mars 20241,12001,25000,95001,03001,03001 534 000
11 mars 20241,40001,68001,10001,16001,160017 735 300
08 mars 20241,48002,69001,17001,24001,240065 997 800
07 mars 20240,71000,71000,62500,65900,659051 200
06 mars 20240,71100,73000,67100,70000,700032 100
05 mars 20240,70900,72100,67000,68600,686044 500
04 mars 20240,74800,75000,68100,72100,721071 100
01 mars 20240,77000,78800,73100,77100,771024 100
29 févr. 20240,83900,84000,74000,81000,810041 600
28 févr. 20240,75000,75900,70200,74900,749048 900
27 févr. 20240,73000,76000,68100,73900,739073 200
26 févr. 20240,69000,72000,68000,69700,697045 200
23 févr. 20240,68500,70300,66100,68000,680029 600
22 févr. 20240,75000,76000,65100,73700,7370124 100
21 févr. 20240,78000,78000,70300,73500,735060 800
20 févr. 20240,76000,80000,76000,80000,800055 400
16 févr. 20240,82900,82900,76200,79900,799044 200
15 févr. 20240,80800,83500,76100,81000,810067 700
14 févr. 20240,82500,86000,77000,81800,818084 700
13 févr. 20240,80600,84000,77200,83700,837082 700
12 févr. 20240,86600,86600,76000,78700,7870114 500
09 févr. 20240,84800,86000,81000,82500,825023 200
08 févr. 20240,89100,89100,80100,84800,8480121 000
07 févr. 20240,88900,92000,84100,87000,870072 900
06 févr. 20240,97700,97700,82600,92000,9200108 400
05 févr. 20240,99000,99000,93500,98000,980080 200
02 févr. 20241,05001,05000,95000,98800,988049 200
01 févr. 20240,96601,09000,94001,04001,0400205 800
31 janv. 20240,95000,97000,91300,92000,920086 000
30 janv. 20240,85100,95000,85100,93700,9370202 800
29 janv. 20240,88200,91000,82000,87400,8740184 300
26 janv. 20240,95001,01800,91300,96000,960098 000
25 janv. 20241,07001,10000,92000,99000,9900180 200
24 janv. 20240,90601,10000,90401,10001,1000517 000
23 janv. 20240,78000,89800,74000,87000,8700177 900
22 janv. 20240,73000,77900,70000,77100,7710128 300
19 janv. 20240,71000,77000,71000,74100,741081 100
18 janv. 20240,76000,80000,72000,72000,720095 900
17 janv. 20240,82000,88000,75300,76000,7600216 400
16 janv. 20241,09001,12000,83000,87000,8700530 300
12 janv. 20241,40001,43001,02001,07501,0750703 200
11 janv. 20241,37001,45001,29001,29001,2900212 600
10 janv. 20241,45001,51001,30001,44001,4400348 100
09 janv. 20241,66001,73001,41001,46001,46001 002 000
08 janv. 20241,81001,88001,71001,84001,84001 366 200
05 janv. 20241,95002,32001,83002,03002,030049 288 000
04 janv. 20241,45001,70001,35001,36001,3600201 500
03 janv. 20241,37001,49001,35001,40001,400041 900
02 janv. 20241,40001,51001,34001,40001,400090 600
29 déc. 20231,32001,45001,32001,40001,400097 300
28 déc. 20231,29001,36001,29001,36001,360034 700
27 déc. 20231,40001,40001,28001,30001,300048 100
26 déc. 20231,32001,43001,31001,39001,390043 300
*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...