La bourse est fermée

SaverOne 2014 Ltd. (SVRE)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,5940+0,0640 (+12,08 %)
À la clôture : 04:00PM EDT
0,5890 -0,00 (-0,84 %)
Échanges après Bourse : 07:32PM EDT
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 20240,51000,61000,49000,59400,5940180 000
23 mai 20240,55200,56000,50000,50000,500094 800
22 mai 20240,58700,59000,50000,57800,5780170 100
21 mai 20240,58000,58000,52100,54300,543061 000
20 mai 20240,58100,59900,58000,58000,580018 000
17 mai 20240,61000,63000,58100,58100,5810125 600
16 mai 20240,63400,63500,58000,60000,6000133 000
15 mai 20240,66000,66400,61000,65000,6500101 500
14 mai 20240,65000,68000,60700,63900,6390126 000
13 mai 20240,64000,67000,63000,67000,67004 300
10 mai 20240,61100,68700,61100,64400,644067 600
09 mai 20240,72400,87000,61100,61600,6160311 100
08 mai 20240,75300,76000,65000,72000,720050 500
07 mai 20240,74000,75700,65200,75700,75704 900
06 mai 20240,71900,74000,67500,74000,740018 100
03 mai 20240,81900,82300,69800,74000,7400117 100
02 mai 20240,83000,83000,72000,77100,7710106 400
01 mai 20240,68400,80000,66600,71700,717078 800
30 avr. 20240,68900,70000,64200,67000,670024 200
29 avr. 20240,67000,67000,63400,65000,65003 400
26 avr. 20240,64000,65600,63000,65600,656012 500
25 avr. 20240,65900,68600,63000,66300,663037 900
24 avr. 20240,67400,72400,65000,67600,6760268 500
23 avr. 20240,67000,70500,59000,64200,64209 800
22 avr. 20240,69000,74700,66400,66400,664018 800
19 avr. 20240,69000,80900,68000,68000,68008 900
18 avr. 20240,70000,74700,67700,71500,715048 700
17 avr. 20240,77700,84000,72000,74100,74106 300
16 avr. 20240,69300,80000,69200,71000,710014 000
15 avr. 20240,74400,74400,69000,69900,699042 600
12 avr. 20240,75000,84500,68100,70000,7000118 100
11 avr. 20240,79000,81400,75000,78000,780043 200
10 avr. 20240,90000,92000,76000,77000,7700147 000
09 avr. 20241,02001,02000,93100,96600,966016 800
08 avr. 20240,98001,05000,95001,04001,040021 400
05 avr. 20241,00001,14000,95000,96400,964016 800
04 avr. 20241,12001,15000,91301,04001,040087 800
03 avr. 20241,17001,18001,06001,10001,100048 000
02 avr. 20241,20001,20001,06001,14001,140069 300
01 avr. 20241,28001,31001,15001,18801,1880111 600
28 mars 20241,37001,37001,28001,32001,320058 300
27 mars 20241,38001,48001,30001,37001,3700268 200
26 mars 20241,25001,26001,22001,23201,232039 600
25 mars 20241,22001,27401,22001,24001,240044 400
22 mars 20241,23001,27001,22001,23001,230027 500
21 mars 20241,26001,39201,26001,30001,300041 000
20 mars 20241,33001,39001,26001,28001,280024 400
19 mars 20241,30001,45001,24001,36001,3600121 900
18 mars 20241,31001,47001,30001,37001,3700162 400
15 mars 20241,29001,33601,28001,29001,290030 600
14 mars 20241,36001,36001,27001,31001,310083 300
13 mars 20241,13001,40001,13001,37501,3750302 700
12 mars 20241,20001,26001,15001,17001,1700203 900
11 mars 20241,17001,25001,16001,21001,210039 400
08 mars 20241,22001,25001,13001,16001,160014 700
07 mars 20241,23001,26501,18001,18001,180054 900
06 mars 20241,31001,34001,20001,24001,240048 100
05 mars 20241,27001,34001,27001,34001,340061 800
04 mars 20241,38001,41001,29001,32001,320095 300
01 mars 20241,26001,45001,26001,39001,3900144 700
29 févr. 20241,32001,44001,25001,28001,2800145 700
28 févr. 20241,28001,50001,25001,40001,4000236 400
27 févr. 20241,25001,35001,24401,29001,2900217 200
26 févr. 20241,17001,25001,11001,23501,2350129 300
23 févr. 20241,18001,21001,06001,17001,1700114 100
22 févr. 20241,06001,13001,03001,10001,100065 100
21 févr. 20241,09201,13001,02001,04001,040054 400
20 févr. 20241,14001,17001,06001,12001,1200112 000
16 févr. 20241,00001,20000,96001,18001,1800250 000
15 févr. 20240,96801,09000,93001,04001,0400249 000
14 févr. 20240,99001,15000,96000,96000,9600722 100
13 févr. 20240,86000,91000,83000,87000,870084 100
12 févr. 20240,79600,85000,79000,81000,810045 100
09 févr. 20240,85800,88000,77300,85000,8500571 600
08 févr. 20240,85000,95000,84100,87000,8700280 900
07 févr. 20240,96500,99000,88000,88000,8800208 600
06 févr. 20240,98001,08000,96400,99100,991046 100
05 févr. 20241,12501,13200,90001,05001,0500201 500
02 févr. 20241,11001,16001,05001,09001,0900110 900
01 févr. 20241,16001,22801,08001,08001,080043 600
31 janv. 20241,20001,20001,02001,11001,110094 800
30 janv. 20240,98901,30000,96001,15001,1500487 400
29 janv. 20240,92000,98900,92000,98000,980099 300
26 janv. 20240,87700,98900,87700,94000,9400167 500
25 janv. 20240,83000,87000,80200,84200,8420217 300
24 janv. 20240,79000,85000,78000,81100,811088 700
23 janv. 20240,81000,82500,79000,79000,790072 700
22 janv. 20240,81000,83500,78000,81000,8100104 900
19 janv. 20240,78200,86000,77000,84100,841075 000
18 janv. 20240,80300,82300,80000,80000,800047 800
17 janv. 20240,82000,84000,78000,80100,8010110 600
16 janv. 20240,88000,88000,80800,80800,8080111 300
12 janv. 20240,85000,98400,85000,90000,9000460 400
11 janv. 20240,68500,88900,64000,87000,8700925 600
10 janv. 20240,70800,75000,68400,70200,7020479 500
09 janv. 20240,83900,84000,68900,73900,7390451 200
08 janv. 20240,80900,86000,80700,82000,8200256 100
05 janv. 20240,75000,87900,75000,81900,8190412 300
04 janv. 20240,73900,80000,72400,79000,7900296 600
03 janv. 20240,75500,75500,71300,71700,7170130 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...