La bourse ferme dans 5 h 42 min
CAC 40
8 118,59 -12,82 (-0,16 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0733 -0,0018 (-0,17 %) Gold future
2 315,50 -6,80 (-0,29 %) Bitcoin EUR
56 869,63 -1 080,36 (-1,86 %)
Strong Global Entertainment, Inc. (SGE)
NYSE American - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:59PM EDT
Avant Bourse :
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 08 mai 2024 | 1,7700 | 2,2000 | 1,5700 | 2,0200 | 2,0200 | 872 800 |
| 07 mai 2024 | 2,4200 | 2,4500 | 1,6700 | 1,8800 | 1,8800 | 1 540 100 |
| 06 mai 2024 | 1,5650 | 3,2500 | 1,5600 | 2,6500 | 2,6500 | 74 918 700 |
| 03 mai 2024 | 1,1400 | 1,2000 | 1,1200 | 1,1400 | 1,1400 | 654 900 |
| 02 mai 2024 | 1,1400 | 1,2050 | 1,0400 | 1,1100 | 1,1100 | 6 000 |
| 01 mai 2024 | 1,2120 | 1,2120 | 1,1500 | 1,1600 | 1,1600 | 1 100 |
| 30 avr. 2024 | 1,2600 | 1,2600 | 1,1650 | 1,1700 | 1,1700 | 700 |
| 29 avr. 2024 | 1,1800 | 1,2210 | 1,1450 | 1,2100 | 1,2100 | 2 700 |
| 26 avr. 2024 | 1,1800 | 1,2000 | 1,0800 | 1,1600 | 1,1600 | 2 500 |
| 25 avr. 2024 | 1,1000 | 1,2000 | 1,0600 | 1,2000 | 1,2000 | 10 700 |
| 24 avr. 2024 | 1,1600 | 1,2300 | 1,1000 | 1,1700 | 1,1700 | 26 300 |
| 23 avr. 2024 | 1,3880 | 1,3880 | 1,1900 | 1,3000 | 1,3000 | 2 100 |
| 22 avr. 2024 | 1,1000 | 1,4000 | 1,1000 | 1,3900 | 1,3900 | 38 400 |
| 19 avr. 2024 | 1,1100 | 1,4200 | 1,1100 | 1,4000 | 1,4000 | 6 900 |
| 18 avr. 2024 | 1,1700 | 1,4000 | 1,1600 | 1,4000 | 1,4000 | 8 600 |
| 17 avr. 2024 | 1,1100 | 1,3200 | 1,1100 | 1,3200 | 1,3200 | 2 600 |
| 16 avr. 2024 | 1,2100 | 1,2450 | 1,0800 | 1,0900 | 1,0900 | 16 200 |
| 15 avr. 2024 | 1,2950 | 1,3240 | 1,2500 | 1,2500 | 1,2500 | 900 |
| 12 avr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 200 |
| 11 avr. 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2800 | 1,2800 | 1 800 |
| 10 avr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1 300 |
| 09 avr. 2024 | 1,1980 | 1,2300 | 1,1980 | 1,2300 | 1,2300 | 1 900 |
| 08 avr. 2024 | 1,4500 | 1,4500 | 1,2800 | 1,3200 | 1,3200 | 5 400 |
| 05 avr. 2024 | 1,1500 | 1,4400 | 1,1500 | 1,4400 | 1,4400 | 15 500 |
| 04 avr. 2024 | 1,2400 | 1,2400 | 1,1600 | 1,2000 | 1,2000 | 6 200 |
| 03 avr. 2024 | 1,2580 | 1,2580 | 1,2310 | 1,2310 | 1,2310 | 400 |
| 02 avr. 2024 | 1,2600 | 1,2620 | 1,2600 | 1,2620 | 1,2620 | 800 |
| 01 avr. 2024 | 1,4400 | 1,4700 | 1,1900 | 1,3200 | 1,3200 | 4 100 |
| 28 mars 2024 | 1,3800 | 1,5900 | 1,3600 | 1,4700 | 1,4700 | 39 300 |
| 27 mars 2024 | 1,2300 | 1,3700 | 1,1900 | 1,2100 | 1,2100 | 1 600 |
| 26 mars 2024 | 1,2230 | 1,2600 | 1,1900 | 1,1900 | 1,1900 | 10 600 |
| 25 mars 2024 | 1,3400 | 1,3400 | 1,1600 | 1,3400 | 1,3400 | 22 700 |
| 22 mars 2024 | 1,1900 | 1,3000 | 1,1700 | 1,1700 | 1,1700 | 2 400 |
| 21 mars 2024 | 1,1900 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 8 100 |
| 20 mars 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | 600 |
| 19 mars 2024 | 1,2800 | 1,2800 | 1,0760 | 1,1700 | 1,1700 | 11 500 |
| 18 mars 2024 | 1,2960 | 1,2960 | 1,2900 | 1,2900 | 1,2900 | 3 800 |
| 15 mars 2024 | 1,2510 | 1,2510 | 1,1600 | 1,2500 | 1,2500 | 4 200 |
| 14 mars 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 13 mars 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 700 |
| 12 mars 2024 | 1,3900 | 1,3900 | 1,3400 | 1,3550 | 1,3550 | 1 400 |
| 11 mars 2024 | 1,3300 | 1,3380 | 1,1440 | 1,3380 | 1,3380 | 4 100 |
| 08 mars 2024 | 1,3200 | 1,3530 | 1,2800 | 1,3530 | 1,3530 | 3 200 |
| 07 mars 2024 | 1,2800 | 1,2800 | 1,2700 | 1,2700 | 1,2700 | 900 |
| 06 mars 2024 | 1,2350 | 1,2850 | 1,2350 | 1,2850 | 1,2850 | 600 |
| 05 mars 2024 | 1,3630 | 1,3630 | 1,3200 | 1,3200 | 1,3200 | 3 400 |
| 04 mars 2024 | 1,2570 | 1,3800 | 1,2570 | 1,3000 | 1,3000 | 2 300 |
| 01 mars 2024 | 1,2300 | 1,4500 | 1,2300 | 1,3300 | 1,3300 | 17 200 |
| 29 févr. 2024 | 1,1500 | 1,3290 | 1,1500 | 1,2200 | 1,2200 | 12 000 |
| 28 févr. 2024 | 1,1700 | 1,2100 | 1,1100 | 1,1520 | 1,1520 | 13 100 |
| 27 févr. 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | 77 500 |
| 26 févr. 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0700 | 1,0700 | 800 |
| 23 févr. 2024 | 1,1010 | 1,1400 | 1,0900 | 1,0900 | 1,0900 | 5 300 |
| 22 févr. 2024 | 1,1200 | 1,2440 | 1,1200 | 1,2400 | 1,2400 | 4 500 |
| 21 févr. 2024 | 1,3400 | 1,3400 | 1,0900 | 1,1900 | 1,1900 | 8 900 |
| 20 févr. 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1800 | 1,1800 | 4 400 |
| 16 févr. 2024 | 1,0500 | 1,1200 | 1,0300 | 1,1200 | 1,1200 | 4 000 |
| 15 févr. 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 2 300 |
| 14 févr. 2024 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | 1,0710 | 800 |
| 13 févr. 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 1 700 |
| 12 févr. 2024 | 1,0500 | 1,1900 | 1,0500 | 1,1700 | 1,1700 | 16 400 |
| 09 févr. 2024 | 1,0860 | 1,0860 | 1,0200 | 1,0200 | 1,0200 | 6 900 |
| 08 févr. 2024 | 1,2000 | 1,2000 | 1,0360 | 1,0700 | 1,0700 | 6 500 |
| 07 févr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 300 |
| 06 févr. 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 1 400 |
| 05 févr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 300 |
| 02 févr. 2024 | 1,1500 | 1,2350 | 1,1500 | 1,1600 | 1,1600 | 600 |
| 01 févr. 2024 | 1,2000 | 1,2400 | 1,1300 | 1,1300 | 1,1300 | 700 |
| 31 janv. 2024 | 1,1900 | 1,2100 | 1,1300 | 1,1300 | 1,1300 | 6 500 |
| 30 janv. 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1500 | 1,1500 | 800 |
| 29 janv. 2024 | 1,0700 | 1,2600 | 1,0700 | 1,2000 | 1,2000 | 6 400 |
| 26 janv. 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2800 | 1,2800 | 3 700 |
| 25 janv. 2024 | 1,2500 | 1,3300 | 1,2300 | 1,3200 | 1,3200 | 12 400 |
| 24 janv. 2024 | 1,5000 | 1,5210 | 1,3100 | 1,3800 | 1,3800 | 20 400 |
| 23 janv. 2024 | 1,6460 | 1,6500 | 1,6460 | 1,6500 | 1,6500 | 700 |
| 22 janv. 2024 | 1,6700 | 1,6700 | 1,5600 | 1,5800 | 1,5800 | 1 700 |
| 19 janv. 2024 | 1,6900 | 1,6900 | 1,5600 | 1,6360 | 1,6360 | 1 300 |
| 18 janv. 2024 | 1,5400 | 1,6400 | 1,5200 | 1,5440 | 1,5440 | 3 400 |
| 17 janv. 2024 | 1,6000 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 3 600 |
| 16 janv. 2024 | 1,5900 | 1,8500 | 1,5900 | 1,6050 | 1,6050 | 3 200 |
| 12 janv. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 700 |
| 11 janv. 2024 | 1,5000 | 1,6600 | 1,5000 | 1,6530 | 1,6530 | 2 500 |
| 10 janv. 2024 | 1,5500 | 1,6500 | 1,5400 | 1,6360 | 1,6360 | 1 300 |
| 09 janv. 2024 | 1,5100 | 1,7600 | 1,4900 | 1,6400 | 1,6400 | 8 300 |
| 08 janv. 2024 | 1,5500 | 1,6400 | 1,5250 | 1,5250 | 1,5250 | 3 500 |
| 05 janv. 2024 | 1,4650 | 1,4650 | 1,4100 | 1,4100 | 1,4100 | 900 |
| 04 janv. 2024 | 1,3600 | 1,5760 | 1,3600 | 1,4200 | 1,4200 | 800 |
| 03 janv. 2024 | 1,4800 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 2 400 |
| 02 janv. 2024 | 1,5990 | 1,5990 | 1,5990 | 1,5990 | 1,5990 | - |
| 29 déc. 2023 | 1,4500 | 1,7000 | 1,4400 | 1,5990 | 1,5990 | 13 100 |
| 28 déc. 2023 | 1,5000 | 1,5700 | 1,4300 | 1,4400 | 1,4400 | 4 700 |
| 27 déc. 2023 | 1,5900 | 1,6450 | 1,4500 | 1,5600 | 1,5600 | 5 200 |
| 26 déc. 2023 | 1,5400 | 1,7500 | 1,4500 | 1,5900 | 1,5900 | 12 900 |
| 22 déc. 2023 | 1,5300 | 1,7500 | 1,4200 | 1,7000 | 1,7000 | 8 600 |
| 21 déc. 2023 | 1,9500 | 1,9500 | 1,5050 | 1,6100 | 1,6100 | 7 500 |
| 20 déc. 2023 | 1,6000 | 1,7000 | 1,3500 | 1,6000 | 1,6000 | 24 400 |
| 19 déc. 2023 | 1,3600 | 1,7000 | 1,3600 | 1,5700 | 1,5700 | 13 300 |
| 18 déc. 2023 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 300 |
| 15 déc. 2023 | 1,6000 | 1,7400 | 1,3800 | 1,4900 | 1,4900 | 12 200 |
| 14 déc. 2023 | 1,5000 | 1,7500 | 1,3600 | 1,6600 | 1,6600 | 16 700 |
| *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...
