Marchés français ouverture 8 h 39 min

Emeren Group Ltd (SOL)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,9800+0,0100 (+0,51 %)
À la clôture : 04:00PM EDT
2,0000 +0,02 (+1,01 %)
Échanges après Bourse : 05:53PM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20241,96002,00501,95001,98001,9800184 113
20 mai 20241,98002,01001,96001,97001,9700121 700
17 mai 20242,01002,04001,95001,97001,9700178 100
16 mai 20241,95002,01001,93002,00002,0000269 900
15 mai 20242,04002,05001,94001,95001,9500215 400
14 mai 20241,96002,07001,93002,01002,0100417 100
13 mai 20241,83001,96001,82001,91001,9100235 500
10 mai 20241,88001,90001,81001,82001,8200185 100
09 mai 20241,83001,90001,83001,87001,8700137 000
08 mai 20241,86001,88001,83001,86001,8600113 500
07 mai 20241,92001,92001,87001,88001,8800127 600
06 mai 20241,90001,93001,88001,92001,9200126 700
03 mai 20241,88001,99001,86001,87001,8700261 100
02 mai 20241,79001,84001,76001,83001,8300155 300
01 mai 20241,78001,87001,78001,78001,7800143 400
30 avr. 20241,93001,93001,81001,83001,8300203 000
29 avr. 20241,90002,00001,89001,95001,9500297 600
26 avr. 20241,81001,92001,80001,89001,8900234 500
25 avr. 20241,82001,88001,77001,81001,8100357 900
24 avr. 20241,67001,85001,66001,84001,8400747 600
23 avr. 20241,66001,73001,62001,69001,6900367 900
22 avr. 20241,70001,71001,59001,59001,5900469 800
19 avr. 20241,71001,77001,70001,70001,7000339 900
18 avr. 20241,80001,81001,72001,74001,7400407 600
17 avr. 20241,85001,90001,77001,78001,7800284 600
16 avr. 20241,85001,85001,80001,85001,8500316 900
15 avr. 20242,03002,04001,85001,86001,8600386 300
12 avr. 20242,16002,19001,99002,01002,0100377 700
11 avr. 20242,11002,19002,08002,18002,1800351 600
10 avr. 20242,15002,15002,04002,14002,1400438 700
09 avr. 20242,15002,28002,14002,20002,2000333 600
08 avr. 20242,04002,17002,04002,15002,1500298 800
05 avr. 20242,12002,17002,07002,08002,0800465 100
04 avr. 20242,06002,22002,01002,15002,15001 216 800
03 avr. 20242,11002,13001,90001,96001,96001 733 800
02 avr. 20242,30002,41002,17002,36002,36001 015 800
01 avr. 20241,94002,49001,94002,34002,34002 551 300
28 mars 20241,98002,06001,92001,93001,9300453 700
27 mars 20241,92002,03001,92002,03002,0300431 500
26 mars 20241,91001,97001,91001,91001,9100374 200
25 mars 20241,86001,94001,86001,88001,8800462 100
22 mars 20241,98001,99001,83001,85001,8500879 000
21 mars 20241,96002,04001,94001,96001,9600254 700
20 mars 20241,80001,98001,80001,95001,9500357 900
19 mars 20241,78001,84001,77001,81001,8100275 800
18 mars 20241,89001,91001,79001,81001,8100478 400
15 mars 20241,85001,94001,84001,84001,84002 045 600
14 mars 20241,95001,95001,83001,85001,8500666 500
13 mars 20242,02002,10001,96001,96001,9600701 100
12 mars 20242,12002,12002,02002,02002,0200567 700
11 mars 20242,18002,29002,14002,15002,1500248 200
08 mars 20242,19002,27002,15002,23002,2300604 500
07 mars 20242,03002,23002,02002,18002,1800599 600
06 mars 20242,02002,10001,99002,02002,0200525 600
05 mars 20242,08002,09002,02002,02002,0200433 400
04 mars 20242,30002,30002,09002,10002,1000631 900
01 mars 20242,23002,31002,20002,27002,2700513 600
29 févr. 20242,27002,50002,20002,23002,2300984 500
28 févr. 20242,14002,31002,14002,22002,2200759 700
27 févr. 20242,07002,21002,07002,17002,1700587 600
26 févr. 20241,96002,10001,92002,05002,0500338 600
23 févr. 20241,97002,05001,92001,98001,9800400 500
22 févr. 20242,05002,10001,97001,97001,9700403 500
21 févr. 20242,10002,12002,02002,03002,0300388 000
20 févr. 20242,13002,15002,05002,14002,1400361 800
16 févr. 20242,11002,19002,07002,15002,1500368 000
15 févr. 20242,15002,28002,11002,17002,1700519 200
14 févr. 20242,10002,12002,04002,09002,0900687 300
13 févr. 20242,01002,21001,93002,04002,04001 166 100
12 févr. 20241,95002,12001,91002,09002,09001 198 500
09 févr. 20241,68001,82001,67001,78001,7800599 400
08 févr. 20241,57001,67001,55001,65001,6500421 900
07 févr. 20241,59001,63001,54001,59001,5900305 500
06 févr. 20241,59001,64001,56001,56001,5600298 100
05 févr. 20241,65001,65001,56001,59001,5900499 600
02 févr. 20241,69001,70001,65001,67001,6700443 700
01 févr. 20241,76001,81001,70001,71001,7100461 000
31 janv. 20241,76001,83001,71001,71001,7100421 600
30 janv. 20241,84001,85001,77001,80001,8000404 200
29 janv. 20241,93001,93001,81001,87001,8700659 600
26 janv. 20242,08002,10001,95001,95001,9500555 200
25 janv. 20241,99002,05001,94002,05002,0500656 600
24 janv. 20242,11002,12001,95001,95001,9500373 100
23 janv. 20242,11002,13002,05002,08002,0800367 200
22 janv. 20242,04002,15002,03002,06002,0600312 200
19 janv. 20242,02002,05001,94002,04002,0400484 500
18 janv. 20242,07002,09002,02002,03002,0300315 800
17 janv. 20242,06002,08002,01002,06002,0600476 700
16 janv. 20242,23002,23002,07002,09002,0900699 800
12 janv. 20242,27002,34002,24002,26002,2600225 700
11 janv. 20242,38002,38002,24002,26002,2600462 900
10 janv. 20242,42002,42002,32002,35002,3500391 700
09 janv. 20242,49002,49002,38002,38002,3800348 100
08 janv. 20242,50002,54002,44002,48002,4800424 100
05 janv. 20242,51002,60002,45002,50002,5000399 100
04 janv. 20242,58002,62002,54002,58002,5800269 600
03 janv. 20242,60002,64002,53002,59002,5900587 300
02 janv. 20242,68002,77002,65002,70002,7000399 600
29 déc. 20232,74002,85002,70002,73002,7300528 400
28 déc. 20232,78002,85002,74002,77002,7700399 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...