La bourse est fermée

Turbo Energy, S.A. (TURB)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,1600+0,0300 (+2,65 %)
À la clôture : 10:29AM EDT
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 20241,16751,16751,16001,16001,1600879
20 mai 20241,13901,18001,13001,14001,14001 400
17 mai 20241,16001,20001,16001,19001,19002 500
16 mai 20241,12001,18001,12001,18001,1800900
15 mai 20241,16001,16001,15001,15001,15001 100
14 mai 20241,20001,21001,12001,17001,17003 900
13 mai 20241,22001,22001,17001,17001,1700500
10 mai 20241,23001,24001,21001,21001,2100900
09 mai 20241,12001,23401,12001,18001,18002 000
08 mai 20241,12001,22001,12001,21001,21001 600
07 mai 20241,14001,14001,12001,12001,12002 600
06 mai 20241,21001,21001,12001,12001,12008 600
03 mai 20241,20001,21001,20001,20001,2000600
02 mai 20241,20001,21001,20001,21001,2100500
01 mai 20241,22901,22901,21001,21001,21001 300
30 avr. 20241,24001,24001,13001,20001,200010 000
29 avr. 20241,26001,27001,16001,17001,17001 900
26 avr. 20241,21001,21001,13001,15001,150020 400
25 avr. 20241,27001,27001,14001,20001,20002 400
24 avr. 20241,15001,15001,15001,15001,1500700
23 avr. 20241,16001,18001,15001,15001,15001 200
22 avr. 20241,14001,20001,13001,18001,18003 400
19 avr. 20241,21001,21001,13001,13801,138017 600
18 avr. 20241,27001,27001,14001,18501,18501 300
17 avr. 20241,16001,23001,13001,15001,15006 100
16 avr. 20241,15001,15001,15001,15001,1500300
15 avr. 20241,18001,18001,18001,18001,18001 000
12 avr. 20241,15001,19001,14001,19001,19003 300
11 avr. 20241,14001,14001,14001,14001,1400500
10 avr. 20241,14001,22001,14001,14801,14803 000
09 avr. 20241,16001,16001,14001,14001,14001 900
08 avr. 20241,19001,22001,17801,17801,17802 400
05 avr. 20241,14201,17001,14001,16601,166013 500
04 avr. 20241,16001,16001,14001,14001,14006 500
03 avr. 20241,20001,20001,15401,16001,16002 200
02 avr. 20241,17101,21001,14001,14001,14007 500
01 avr. 20241,13001,22001,13001,14001,14004 400
28 mars 20241,16001,36001,12001,15001,150038 900
27 mars 20241,17001,17001,16001,16001,16005 400
26 mars 20241,17001,27901,16001,16001,16002 900
25 mars 20241,16001,17001,16001,16001,16003 000
22 mars 20241,26001,34001,18001,21001,21009 000
21 mars 20241,18001,23401,18001,22001,220015 100
20 mars 20241,18501,24001,18001,20001,20006 300
19 mars 20241,22201,30001,21001,21001,21004 700
18 mars 20241,23001,30001,21001,21001,21002 200
15 mars 20241,26001,26201,21001,24501,24508 700
14 mars 20241,21501,21501,18001,18001,18004 000
13 mars 20241,17001,20001,16001,16001,1600900
12 mars 20241,16001,25901,16001,21001,210015 700
11 mars 20241,25001,25001,19201,19501,19505 400
08 mars 20241,27101,27101,20001,26001,26009 300
07 mars 20241,15601,27001,15601,24001,240019 400
06 mars 20241,19501,19501,15001,15001,15003 500
05 mars 20241,13201,14001,13001,13001,13002 900
04 mars 20241,23001,23001,14001,14001,14007 800
01 mars 20241,21001,25501,20001,23001,23002 500
29 févr. 20241,25001,30001,20001,20001,20004 100
28 févr. 20241,19501,25001,19001,19001,19004 900
27 févr. 20241,28501,34001,26001,26001,260018 800
26 févr. 20241,19601,34001,19001,28001,280019 200
23 févr. 20241,18001,26001,18001,19001,190018 800
22 févr. 20241,13001,23501,13001,16001,160011 300
21 févr. 20241,15001,16501,12001,13001,130015 000
20 févr. 20241,08001,25001,08001,17001,170023 900
16 févr. 20241,18001,18001,06001,06001,060029 400
15 févr. 20241,13001,24001,01001,17001,170088 300
14 févr. 20241,26801,85001,05001,13001,1300754 400
13 févr. 20241,25001,35601,20001,30501,305035 100
12 févr. 20240,95401,48000,95401,27001,2700158 200
09 févr. 20240,95400,95400,95400,95400,9540-
08 févr. 20240,93001,00000,91800,95400,954013 500
07 févr. 20241,05001,05000,91800,93400,934011 700
06 févr. 20241,00201,04000,92001,01001,010011 900
05 févr. 20240,99001,16000,95001,02001,020020 300
02 févr. 20240,99000,99000,97000,99000,99002 100
01 févr. 20241,00001,00000,94000,94000,9400700
31 janv. 20240,87001,00000,87000,93500,93502 100
30 janv. 20241,00001,01000,87901,00501,00503 400
29 janv. 20240,93001,01000,87501,00001,000016 000
26 janv. 20240,93000,93000,87000,92000,92002 800
25 janv. 20240,87000,95000,85500,87800,878019 000
24 janv. 20240,94000,94000,87000,87000,8700800
23 janv. 20240,90000,90100,86000,89900,89906 000
22 janv. 20240,89900,90000,89900,90000,90001 100
19 janv. 20240,88000,90000,86100,90000,90007 700
18 janv. 20240,94000,94000,87000,88000,880013 200
17 janv. 20241,00001,09000,95000,95000,95005 600
16 janv. 20241,03001,05000,98000,98000,98009 900
12 janv. 20241,10001,28001,01001,03001,030017 200
11 janv. 20241,19001,19001,02001,10001,100036 700
10 janv. 20241,20001,25001,03101,06001,06009 600
09 janv. 20241,13201,19001,13001,19001,190011 700
08 janv. 20241,13001,19601,06001,15001,150016 600
05 janv. 20241,07001,32001,03001,10001,100038 000
04 janv. 20241,11001,11001,03001,03001,030023 500
03 janv. 20241,12001,16001,04001,11001,110026 600
02 janv. 20241,15001,25001,00001,17001,170066 900
29 déc. 20231,22001,25001,12001,19001,190064 600
28 déc. 20231,27001,35001,20001,26701,267077 900
*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...