Marchés français ouverture 37 min

TOP Financial Group Limited (TOP)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,7400+0,1400 (+5,38 %)
À la clôture : 04:00PM EDT
2,6300 -0,11 (-4,01 %)
Échanges après Bourse : 07:26PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,70002,76002,60002,74002,740073 600
08 mai 20242,71002,77002,60002,60002,600086 900
07 mai 20242,63002,86002,57002,79002,7900307 800
06 mai 20242,54002,63002,54002,60002,600084 000
03 mai 20242,61002,64002,47002,54002,540096 100
02 mai 20242,60002,62002,52002,57002,570066 800
01 mai 20242,59002,70002,54002,57002,5700125 900
30 avr. 20242,56002,62302,54002,54002,540056 700
29 avr. 20242,59002,67002,42002,56002,5600178 300
26 avr. 20242,64002,75002,59002,67002,6700208 200
25 avr. 20242,55002,68002,53002,68002,6800105 500
24 avr. 20242,51002,65002,48002,63002,6300178 700
23 avr. 20242,44002,66002,41002,50002,5000144 400
22 avr. 20242,35002,48002,34502,39002,3900110 300
19 avr. 20242,28002,39002,28002,35002,350074 600
18 avr. 20242,60002,60002,21002,39002,3900509 200
17 avr. 20242,33002,37002,19002,23002,2300148 100
16 avr. 20242,37002,40002,31002,32002,3200155 800
15 avr. 20242,58002,63402,30002,36002,3600358 200
12 avr. 20242,66002,75002,57002,58002,5800274 000
11 avr. 20242,69002,73002,61002,73002,7300226 300
10 avr. 20242,64002,80002,61002,68002,6800173 900
09 avr. 20242,71002,71002,62002,64002,6400175 400
08 avr. 20242,65002,89002,63002,71002,7100220 100
05 avr. 20242,70002,70002,62002,68002,680069 600
04 avr. 20242,66002,66002,59002,61002,6100101 600
03 avr. 20242,64002,70002,60002,63002,6300104 100
02 avr. 20242,79002,79002,62002,70002,7000146 500
01 avr. 20242,71002,80002,60002,80002,8000181 100
28 mars 20242,78002,82002,63002,67002,6700214 900
27 mars 20242,72002,78002,65002,78002,7800143 300
26 mars 20242,71002,76502,63002,71002,7100154 800
25 mars 20242,63002,87002,63002,80002,8000433 300
22 mars 20242,66002,66002,58002,62002,6200102 200
21 mars 20242,62002,69002,61002,68002,6800104 300
20 mars 20242,55002,70002,55002,65002,6500244 000
19 mars 20242,64002,66002,54002,56002,5600165 400
18 mars 20242,55002,78002,55002,69002,6900294 300
15 mars 20242,53002,64002,50002,64002,6400232 200
14 mars 20242,59002,63002,51002,53002,5300185 900
13 mars 20242,60002,68002,57002,62002,6200231 000
12 mars 20242,69002,73902,55002,60002,6000356 300
11 mars 20242,90002,90002,67002,72002,7200249 100
08 mars 20242,74002,77002,60002,69002,6900258 800
07 mars 20242,75002,75002,65002,70002,7000164 400
06 mars 20242,76002,78002,66002,78002,7800282 200
05 mars 20242,65002,76002,59502,70002,7000426 600
04 mars 20242,66002,70002,60002,64002,6400311 300
01 mars 20242,76002,76002,64002,70002,7000383 100
29 févr. 20242,77002,80002,67002,71002,7100334 000
28 févr. 20242,83002,83002,72002,80002,8000211 100
27 févr. 20242,80002,87002,70002,84002,8400342 700
26 févr. 20242,91002,91002,71002,76002,7600299 700
23 févr. 20242,77002,81002,66002,78002,7800414 500
22 févr. 20242,88002,88002,74002,81002,8100354 900
21 févr. 20242,82002,87002,74002,82002,8200438 700
20 févr. 20243,10003,13002,80002,85002,8500803 100
16 févr. 20242,92003,43002,87903,16003,16002 020 700
15 févr. 20243,00003,02002,82002,97002,97001 006 500
14 févr. 20242,77002,97002,76002,89002,8900949 100
13 févr. 20243,10003,11002,65002,75002,75002 293 600
12 févr. 20244,51004,51003,11003,20003,20006 487 500
09 févr. 20246,95007,77005,21005,39005,390072 629 400
08 févr. 20243,01003,45003,00003,27003,2700186 900
07 févr. 20242,94003,01602,87003,01003,010042 800
06 févr. 20242,90002,97902,80002,94002,940059 700
05 févr. 20242,80002,88902,74002,83002,8300122 700
02 févr. 20242,94002,97402,67002,74002,7400117 100
01 févr. 20243,10003,28002,83002,94002,940096 400
31 janv. 20243,39003,39003,10003,11003,1100126 400
30 janv. 20243,31103,31103,16003,25003,250022 400
29 janv. 20243,31003,40003,10003,25003,250051 900
26 janv. 20243,46003,67003,30003,31003,310090 500
25 janv. 20243,44003,56003,26003,50003,5000159 500
24 janv. 20242,99003,58002,97003,46003,4600362 600
23 janv. 20243,05003,05002,93603,00003,000047 500
22 janv. 20242,82003,10002,63003,05003,0500127 200
19 janv. 20242,81003,04602,64002,89002,8900138 900
18 janv. 20242,84002,84802,75002,80002,800041 600
17 janv. 20243,13003,17502,68002,79002,7900249 100
16 janv. 20243,21003,28003,18003,22003,220088 200
12 janv. 20243,28503,35003,20003,21003,210062 700
11 janv. 20243,42003,42003,20003,25003,250083 600
10 janv. 20243,52003,52003,32003,39003,3900117 500
09 janv. 20243,53003,56003,43003,50003,500067 000
08 janv. 20243,51003,60003,45003,52003,520088 200
05 janv. 20243,64003,67003,52003,57003,570077 200
04 janv. 20243,77003,77003,62003,66003,660087 900
03 janv. 20243,75003,75003,64003,74003,740091 700
02 janv. 20243,72003,77003,61003,77003,770097 000
29 déc. 20233,85003,89003,69003,78003,7800193 700
28 déc. 20233,79003,91903,79003,88003,8800176 100
27 déc. 20233,75003,95003,73003,90003,9000214 200
26 déc. 20233,99003,99003,62003,70003,7000285 600
22 déc. 20233,91004,06003,91003,95003,950076 700
21 déc. 20233,95004,03003,89003,97003,970097 200
20 déc. 20234,03004,13003,88003,89003,8900116 700
19 déc. 20233,98004,08003,89004,02004,0200126 500
18 déc. 20234,17004,23003,98004,04004,0400301 300
15 déc. 20234,32504,35004,18004,19004,1900110 700
*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...