Marchés français ouverture 7 h 5 min

System1, Inc. (SST)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,8100+0,0400 (+2,26 %)
À la clôture : 04:00PM EDT
1,8100 0,00 (0,00 %)
Échanges après Bourse : 05:56PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20241,78001,93931,77901,81001,8100186 662
06 mai 20241,72001,78301,72001,77001,770076 200
03 mai 20241,77001,83001,71001,75001,7500174 000
02 mai 20241,72001,76001,68501,73001,7300134 200
01 mai 20241,70001,83001,67001,72001,7200162 500
30 avr. 20241,83001,84601,68101,71001,7100150 800
29 avr. 20241,72001,99001,71001,84001,8400346 800
26 avr. 20241,80001,84001,70001,73001,7300163 100
25 avr. 20241,93001,93001,78001,79001,7900131 000
24 avr. 20241,91002,05001,85001,95001,9500207 400
23 avr. 20241,91001,98501,87101,92001,920073 500
22 avr. 20242,01002,01001,87001,90001,9000154 600
19 avr. 20242,06002,10001,91002,01002,0100264 200
18 avr. 20242,17002,28002,02002,09002,0900356 700
17 avr. 20242,30002,36102,08002,14002,1400194 200
16 avr. 20241,80002,29901,80002,28002,2800388 200
15 avr. 20242,15002,19001,86001,87001,8700382 800
12 avr. 20242,21002,26002,15002,19002,1900385 000
11 avr. 20242,21002,32002,15002,24002,2400483 600
10 avr. 20242,15002,25002,10002,19002,1900184 300
09 avr. 20242,07002,31902,05002,21002,2100266 700
08 avr. 20242,21002,21002,02002,04002,0400206 600
05 avr. 20242,18002,23002,06002,19002,1900398 900
04 avr. 20242,17002,30001,98002,22002,2200665 500
03 avr. 20242,00002,30001,99102,14002,14001 031 600
02 avr. 20241,77002,13001,56902,00002,00001 332 100
01 avr. 20241,94002,73001,62001,83001,83006 219 200
28 mars 20241,34002,19001,27001,96001,960012 608 100
27 mars 20241,26001,27001,18001,24001,2400122 500
26 mars 20241,23001,27501,15001,15001,1500247 300
25 mars 20241,18001,31001,18001,24001,2400128 400
22 mars 20241,39001,48001,16001,21001,2100327 800
21 mars 20241,37001,53001,37001,43001,4300133 000
20 mars 20241,42001,45501,30001,43001,4300134 600
19 mars 20241,48001,51001,41001,42001,4200100 300
18 mars 20241,63001,86001,48001,49001,4900361 400
15 mars 20241,41001,47601,41001,44001,4400226 200
14 mars 20241,61001,66001,45001,50001,500061 300
13 mars 20241,70001,75001,58001,62001,6200108 100
12 mars 20241,70001,75901,67001,69001,690047 400
11 mars 20241,66001,78901,66001,72001,720056 600
08 mars 20241,76001,80001,66501,69001,690086 900
07 mars 20241,65001,70001,60101,68001,680068 000
06 mars 20241,72001,73001,65501,67001,670067 100
05 mars 20241,73001,77001,65001,67001,670048 100
04 mars 20241,70001,77001,67001,73001,730061 500
01 mars 20241,67001,79901,64001,71001,710053 400
29 févr. 20241,81001,81001,65001,67001,6700117 100
28 févr. 20241,80001,84901,72101,76001,760057 400
27 févr. 20241,72001,76001,68501,76001,760066 200
26 févr. 20241,71001,75901,68001,71001,710041 700
23 févr. 20241,75001,75001,68001,69001,690054 300
22 févr. 20241,84001,85001,71001,73001,730090 000
21 févr. 20241,92001,92001,83001,84001,840063 400
20 févr. 20242,11002,19901,86001,89001,8900106 000
16 févr. 20241,94002,25001,92502,10002,1000194 300
15 févr. 20241,83001,93001,75001,92001,9200108 700
14 févr. 20241,83001,86001,70001,86001,860052 400
13 févr. 20241,95002,02701,77001,78001,7800101 700
12 févr. 20241,96002,09001,90002,01002,010071 100
09 févr. 20241,90002,05001,80001,96001,960058 400
08 févr. 20241,79001,90001,76101,88001,880069 800
07 févr. 20241,78001,90001,72001,81001,810067 200
06 févr. 20241,61001,82001,61001,81001,810042 700
05 févr. 20241,70001,70001,60101,62001,620040 600
02 févr. 20241,73001,78901,67701,71001,710053 600
01 févr. 20241,84001,86001,65001,74001,7400100 000
31 janv. 20241,95002,00001,79001,80001,800064 000
30 janv. 20241,92002,05001,90101,96001,960060 700
29 janv. 20241,97002,10001,92001,95001,950094 700
26 janv. 20241,83002,14901,81001,98001,9800199 200
25 janv. 20241,74001,81001,68301,78001,780066 000
24 janv. 20241,72001,80001,69001,69001,690074 200
23 janv. 20241,62001,73001,60001,72001,720049 600
22 janv. 20241,56001,65001,56001,61001,610087 300
19 janv. 20241,67001,69901,51101,56001,560086 500
18 janv. 20241,45001,78001,45001,63001,6300220 400
17 janv. 20241,55001,69001,43001,45001,4500112 200
16 janv. 20241,60001,70001,56001,56001,5600138 900
12 janv. 20241,69001,70001,61001,63001,630071 800
11 janv. 20241,66001,74001,59001,65001,650063 500
10 janv. 20241,69001,78001,65101,68001,680078 300
09 janv. 20241,87001,90001,67001,69001,6900160 900
08 janv. 20241,99001,99901,80001,87001,8700112 200
05 janv. 20241,81001,98001,75001,96001,9600295 900
04 janv. 20241,80001,90001,78001,83001,8300184 500
03 janv. 20242,17002,17001,76001,80001,8000261 600
02 janv. 20242,24002,31302,13002,22002,2200227 500
29 déc. 20232,58002,65002,17002,22002,2200266 400
28 déc. 20232,75002,80902,48002,57002,5700169 200
27 déc. 20232,96003,02002,74002,77002,7700281 800
26 déc. 20232,85002,95002,51002,84002,8400315 800
22 déc. 20232,40002,92002,39002,86002,8600272 900
21 déc. 20232,63002,65902,35002,42002,4200346 300
20 déc. 20232,07002,92002,00002,58002,58002 184 100
19 déc. 20231,80002,08001,75002,07002,0700274 200
18 déc. 20231,78001,86001,70101,80001,8000163 300
15 déc. 20231,67001,87601,55001,83001,8300389 700
14 déc. 20231,92002,00001,64001,66001,6600329 000
13 déc. 20232,01002,17001,86001,91001,9100289 800
*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...