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
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 851,95 +557,89 (+0,96 %)
Senstar Technologies Corporation (SNT)
NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Durée:
05 mai 2023 - 05 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 1,4500 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 3 711 |
| 02 mai 2024 | 1,3700 | 1,4300 | 1,3400 | 1,4300 | 1,4300 | 14 800 |
| 01 mai 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 3 600 |
| 30 avr. 2024 | 1,4200 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 15 000 |
| 29 avr. 2024 | 1,4500 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 100 600 |
| 26 avr. 2024 | 1,3700 | 1,4300 | 1,3600 | 1,4300 | 1,4300 | 21 500 |
| 25 avr. 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 1 400 |
| 24 avr. 2024 | 1,3500 | 1,4200 | 1,3300 | 1,3300 | 1,3300 | 12 400 |
| 23 avr. 2024 | 1,4000 | 1,4300 | 1,3100 | 1,3300 | 1,3300 | 22 900 |
| 22 avr. 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 142 300 |
| 19 avr. 2024 | 1,3200 | 1,4600 | 1,3000 | 1,4400 | 1,4400 | 108 700 |
| 18 avr. 2024 | 1,4600 | 1,4600 | 1,3500 | 1,4100 | 1,4100 | 16 100 |
| 17 avr. 2024 | 1,5500 | 1,5500 | 1,4200 | 1,4200 | 1,4200 | 25 000 |
| 16 avr. 2024 | 1,4000 | 1,5200 | 1,3900 | 1,5000 | 1,5000 | 63 600 |
| 15 avr. 2024 | 1,3500 | 1,4300 | 1,3500 | 1,3800 | 1,3800 | 82 900 |
| 12 avr. 2024 | 1,3000 | 1,4000 | 1,2900 | 1,3500 | 1,3500 | 142 100 |
| 11 avr. 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2900 | 1,2900 | 1 300 |
| 10 avr. 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2900 | 1,2900 | 24 400 |
| 09 avr. 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2300 | 1,2300 | 7 700 |
| 08 avr. 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 9 900 |
| 05 avr. 2024 | 1,2000 | 1,3300 | 1,1900 | 1,2500 | 1,2500 | 61 500 |
| 04 avr. 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2100 | 1,2100 | 1 100 |
| 03 avr. 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 15 000 |
| 02 avr. 2024 | 1,1700 | 1,2200 | 1,0800 | 1,1700 | 1,1700 | 44 900 |
| 01 avr. 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2100 | 1,2100 | 14 000 |
| 28 mars 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | 5 900 |
| 27 mars 2024 | 1,2800 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 8 600 |
| 26 mars 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2800 | 1,2800 | 4 000 |
| 25 mars 2024 | 1,2700 | 1,3400 | 1,2700 | 1,2700 | 1,2700 | 11 900 |
| 22 mars 2024 | 1,3500 | 1,3600 | 1,2700 | 1,2700 | 1,2700 | 57 900 |
| 21 mars 2024 | 1,2000 | 1,3500 | 1,1500 | 1,3400 | 1,3400 | 62 500 |
| 20 mars 2024 | 1,1600 | 1,2000 | 1,1000 | 1,1700 | 1,1700 | 47 100 |
| 19 mars 2024 | 1,2000 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 4 100 |
| 18 mars 2024 | 1,1600 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 51 300 |
| 15 mars 2024 | 1,2100 | 1,2400 | 1,1400 | 1,1800 | 1,1800 | 9 600 |
| 14 mars 2024 | 1,2400 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 32 800 |
| 13 mars 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1800 | 1,1800 | 10 600 |
| 12 mars 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1500 | 1,1500 | 39 000 |
| 11 mars 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 15 400 |
| 08 mars 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 6 400 |
| 07 mars 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 9 600 |
| 06 mars 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 4 800 |
| 05 mars 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 2 500 |
| 04 mars 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 6 600 |
| 01 mars 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 8 500 |
| 29 févr. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 3 900 |
| 28 févr. 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 5 100 |
| 27 févr. 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 11 500 |
| 26 févr. 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 3 500 |
| 23 févr. 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1500 | 1,1500 | 5 200 |
| 22 févr. 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 4 200 |
| 21 févr. 2024 | 1,1400 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 25 000 |
| 20 févr. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1500 | 1,1500 | 41 000 |
| 16 févr. 2024 | 1,1200 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 26 800 |
| 15 févr. 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 29 000 |
| 14 févr. 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 12 500 |
| 13 févr. 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 4 900 |
| 12 févr. 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 3 600 |
| 09 févr. 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 7 500 |
| 08 févr. 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 4 900 |
| 07 févr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 800 |
| 06 févr. 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 7 200 |
| 05 févr. 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 1 400 |
| 02 févr. 2024 | 1,1400 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 30 000 |
| 01 févr. 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 3 100 |
| 31 janv. 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 5 900 |
| 30 janv. 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1200 | 1,1200 | 25 200 |
| 29 janv. 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1200 | 1,1200 | 13 400 |
| 26 janv. 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 17 900 |
| 25 janv. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1 900 |
| 24 janv. 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 1 400 |
| 23 janv. 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 1 600 |
| 22 janv. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 5 600 |
| 19 janv. 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 2 300 |
| 18 janv. 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 7 100 |
| 17 janv. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 9 100 |
| 16 janv. 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 93 800 |
| 12 janv. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 3 800 |
| 11 janv. 2024 | 1,1600 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 3 700 |
| 10 janv. 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 3 300 |
| 09 janv. 2024 | 1,1900 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 3 800 |
| 08 janv. 2024 | 1,2000 | 1,2400 | 1,1500 | 1,1900 | 1,1900 | 20 700 |
| 05 janv. 2024 | 1,2300 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 32 000 |
| 04 janv. 2024 | 1,1800 | 1,2400 | 1,1700 | 1,1800 | 1,1800 | 39 800 |
| 03 janv. 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 10 800 |
| 02 janv. 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 9 400 |
| 29 déc. 2023 | 1,3400 | 1,3600 | 1,2800 | 1,2900 | 1,2900 | 36 100 |
| 28 déc. 2023 | 1,3400 | 1,3800 | 1,3200 | 1,3400 | 1,3400 | 17 800 |
| 27 déc. 2023 | 1,2500 | 1,3800 | 1,2400 | 1,3700 | 1,3700 | 61 800 |
| 26 déc. 2023 | 1,2700 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 30 600 |
| 22 déc. 2023 | 1,2100 | 1,2700 | 1,2000 | 1,2500 | 1,2500 | 29 300 |
| 21 déc. 2023 | 1,3000 | 1,3300 | 1,1700 | 1,2500 | 1,2500 | 156 700 |
| 20 déc. 2023 | 1,1400 | 1,3500 | 1,1400 | 1,2300 | 1,2300 | 524 600 |
| 19 déc. 2023 | 1,1500 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 37 500 |
| 18 déc. 2023 | 1,1700 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 65 200 |
| 15 déc. 2023 | 1,1900 | 1,2100 | 1,1600 | 1,2000 | 1,2000 | 57 900 |
| 14 déc. 2023 | 1,2200 | 1,2500 | 1,1900 | 1,2100 | 1,2100 | 31 600 |
| 13 déc. 2023 | 1,1500 | 1,2700 | 1,1500 | 1,2300 | 1,2300 | 135 100 |
| 12 déc. 2023 | 1,1300 | 1,1900 | 1,1300 | 1,1800 | 1,1800 | 68 800 |
| 11 déc. 2023 | 1,1500 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | 6 300 |
| *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...
