La bourse ferme dans 5 h 56 min

Virgin Galactic Holdings, Inc. (SPCE)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
0,9427-0,0973 (-9,36 %)
À la clôture : 04:00PM EDT
0,9510 +0,01 (+0,88 %)
Avant Bourse : 05:22AM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 avr. 20241,03001,07000,93500,94300,943019 634 600
16 avr. 20241,01001,05000,98001,04001,040013 478 700
15 avr. 20241,08001,09000,97001,02001,020017 487 300
12 avr. 20241,11001,16001,06001,08001,08008 445 700
11 avr. 20241,10001,14001,07001,12001,12006 297 000
10 avr. 20241,14001,15001,04001,10001,100016 112 300
09 avr. 20241,19001,20001,14001,17001,170010 143 800
08 avr. 20241,26001,29001,18001,18001,18009 189 000
05 avr. 20241,27001,27501,23001,24001,24007 869 500
04 avr. 20241,28001,32001,25001,26001,26008 154 100
03 avr. 20241,32001,33001,25001,29001,29008 266 300
02 avr. 20241,40001,40501,31001,31001,31009 072 500
01 avr. 20241,48001,49001,40001,43001,43006 576 800
28 mars 20241,44001,52001,44001,48001,48008 277 900
27 mars 20241,39001,47001,36001,46001,46009 057 800
26 mars 20241,36001,43001,35001,39001,39007 402 200
25 mars 20241,39001,42001,33001,35001,35008 652 600
22 mars 20241,42001,42001,37001,38001,38007 323 100
21 mars 20241,44001,49001,41001,43001,43006 800 600
20 mars 20241,45001,45001,37001,43001,430015 551 200
19 mars 20241,51001,53001,38001,40001,400016 552 100
18 mars 20241,69001,69001,49001,50001,500020 510 100
15 mars 20241,64001,73001,63001,66001,660026 507 400
14 mars 20241,69001,69001,62001,63001,63007 884 200
13 mars 20241,65001,74001,64001,70001,70007 516 900
12 mars 20241,73001,73001,65001,67001,67009 332 400
11 mars 20241,73001,82001,72001,73001,73007 153 600
08 mars 20241,73001,83001,71001,72001,72009 215 700
07 mars 20241,65001,75001,63001,72001,720010 523 300
06 mars 20241,64001,69001,59001,63001,63009 887 400
05 mars 20241,61001,66001,58001,60001,60007 613 500
04 mars 20241,71001,71001,58001,61001,610012 449 000
01 mars 20241,74001,77001,68001,69001,69009 196 600
29 févr. 20241,80001,81001,72001,74001,74007 028 500
28 févr. 20241,81001,85001,70001,75001,750011 474 400
27 févr. 20241,77001,94901,77001,90001,900015 310 500
26 févr. 20241,69001,78001,63501,78001,78008 378 700
23 févr. 20241,70001,73001,61001,65001,65009 223 300
22 févr. 20241,79001,81001,65001,67001,670011 230 000
21 févr. 20241,79001,80001,74001,76001,76006 460 100
20 févr. 20241,84001,88001,79001,81001,81006 619 800
16 févr. 20241,88001,91001,83501,85001,85006 942 500
15 févr. 20241,92501,98001,86001,92001,92008 410 400
14 févr. 20241,75001,96001,75001,95001,95008 591 700
13 févr. 20241,78001,80001,68001,72001,720010 356 400
12 févr. 20241,79001,92001,76001,87001,87009 544 800
09 févr. 20241,78001,81001,72001,79001,79006 325 600
08 févr. 20241,79001,81001,75001,76001,76005 208 300
07 févr. 20241,82001,82001,74001,77001,77006 268 900
06 févr. 20241,65001,81001,65001,81001,81009 316 100
05 févr. 20241,76001,76001,65001,66001,66007 473 400
02 févr. 20241,76001,77001,70001,74001,74008 045 500
01 févr. 20241,83001,87001,72001,79001,79008 828 100
31 janv. 20241,81001,92001,75001,78001,780010 926 400
30 janv. 20241,92001,92001,79001,79001,79009 885 600
29 janv. 20241,90001,93001,84001,92001,92006 305 700
26 janv. 20241,96002,05001,88101,89001,89008 905 400
25 janv. 20242,01002,06001,95001,95001,95007 374 300
24 janv. 20242,12002,16002,00002,01002,01006 048 100
23 janv. 20242,10002,16002,06002,09002,09006 841 600
22 janv. 20241,94002,07501,93502,05002,05008 390 300
19 janv. 20241,96001,96001,82001,92001,92009 581 200
18 janv. 20242,00002,02001,90001,94001,94006 972 800
17 janv. 20241,90001,97001,87001,96001,96008 085 800
16 janv. 20242,08002,10501,95001,95001,95009 741 500
12 janv. 20242,17002,25002,09002,11002,11007 738 200
11 janv. 20242,27002,27502,07002,17002,17009 862 500
10 janv. 20242,40002,43002,28002,30002,30007 730 000
09 janv. 20242,27002,32002,23502,28002,28006 622 100
08 janv. 20242,28002,40002,20002,35002,35008 942 500
05 janv. 20242,33002,39002,27002,33002,33005 737 500
04 janv. 20242,32002,40002,27002,34002,34006 714 000
03 janv. 20242,29002,32002,22002,31002,31009 035 300
02 janv. 20242,39002,54002,35002,37002,37008 767 800
29 déc. 20232,55002,57002,37002,45002,450011 304 300
28 déc. 20232,67002,69002,51002,54002,540010 509 500
27 déc. 20232,66002,73002,60002,70002,700011 590 800
26 déc. 20232,61002,69002,55002,65002,65009 948 400
22 déc. 20232,47002,65002,40002,60002,600011 560 300
21 déc. 20232,48002,51002,40002,47002,47006 550 800
20 déc. 20232,58002,60502,35002,36002,360012 370 000
19 déc. 20232,48002,65002,47502,64002,640010 969 300
18 déc. 20232,48002,56002,41002,47002,47009 860 900
15 déc. 20232,60002,65002,46002,51002,510032 310 100
14 déc. 20232,48002,72002,48002,56002,560022 809 400
13 déc. 20232,22002,46002,16002,45002,450015 711 900
12 déc. 20232,34002,34002,17002,23002,23008 427 000
11 déc. 20232,25002,36002,24002,32002,320010 658 000
08 déc. 20232,21002,34002,16002,33002,330014 202 000
07 déc. 20232,02002,24001,99002,23002,230016 445 200
06 déc. 20231,94002,14001,93002,02002,020018 820 800
05 déc. 20231,91001,93001,84001,91001,91009 874 900
04 déc. 20231,98002,13001,92001,93001,930028 098 600
01 déc. 20232,19002,35002,17502,34002,340011 215 700
30 nov. 20232,23002,28002,14002,23002,230010 559 700
29 nov. 20232,15002,26002,12002,20002,200010 875 500
28 nov. 20232,04002,14001,98002,12002,12009 996 300
27 nov. 20232,07002,08901,97502,07002,07008 956 500
24 nov. 20231,91002,11001,89002,10002,10006 488 300
22 nov. 20232,02002,08001,91501,99001,990011 177 500
*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...