La bourse est fermée

Ucommune International Ltd (UK)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,0000+0,0700 (+3,63 %)
À la clôture : 04:00PM EDT
2,0300 +0,03 (+1,50 %)
Échanges après Bourse : 04:30PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20242,03002,11001,94002,00002,0000180 000
27 juin 20241,97502,08201,92001,93001,930094 200
26 juin 20241,99002,07001,91001,95001,950049 200
25 juin 20242,09002,17001,90001,98001,9800160 500
24 juin 20241,99002,21001,93002,02502,0250119 500
21 juin 20241,97002,00001,92801,99001,990016 200
20 juin 20242,03002,03001,90201,97001,970024 900
18 juin 20242,00002,00001,92001,99001,990025 300
17 juin 20242,00002,05001,93001,96001,960059 800
14 juin 20242,05002,11001,96001,99001,990060 800
13 juin 20242,15002,16001,92902,06002,0600109 600
12 juin 20241,94002,06001,94002,05002,050044 100
11 juin 20241,95002,06501,95002,02002,020029 000
10 juin 20241,99002,00001,89001,94001,940042 000
07 juin 20241,94002,06001,91001,95001,950052 900
06 juin 20242,09002,10001,91001,95001,950089 100
05 juin 20242,14002,18002,02002,06002,060064 400
04 juin 20242,16002,16001,94002,06002,060053 700
03 juin 20242,16002,28002,13002,22002,220045 100
31 mai 20242,25002,25102,12002,16002,160030 400
30 mai 20242,17002,39002,05002,28002,2800106 500
29 mai 20242,22602,23202,05402,12002,120031 000
28 mai 20242,24402,34902,14002,17002,1700167 500
24 mai 20242,27902,37002,03002,03002,030082 200
23 mai 20242,04002,40001,87002,29002,2900391 400
22 mai 20242,01002,07102,01002,06002,060042 600
21 mai 20242,08002,19002,01002,05002,0500121 700
20 mai 20242,14002,39002,05002,17002,1700164 900
17 mai 20242,09002,60002,02002,17002,1700796 200
16 mai 20242,00002,13202,00002,09002,09008 800
15 mai 20242,13002,13602,03102,09002,090015 400
14 mai 20242,03002,16002,01002,14002,140076 600
13 mai 20241,97002,10001,93001,94001,940023 700
10 mai 20241,98301,98301,83001,95001,95002 600
09 mai 20241,93201,99901,86001,90601,906014 700
08 mai 20241,90002,00001,80001,93001,930021 600
07 mai 20242,00002,03001,85001,98001,980023 500
06 mai 20242,05002,09701,93002,03002,03009 000
03 mai 20242,06802,08801,85002,02002,020037 100
02 mai 20242,10002,10001,98002,10002,100044 500
01 mai 20242,07002,09902,00002,03002,030012 800
30 avr. 20242,03002,08001,94102,03002,030024 000
29 avr. 20242,19002,28901,90002,05002,0500114 000
26 avr. 20242,26002,36002,21002,23002,230048 000
25 avr. 20242,27002,30002,20002,30002,300021 900
24 avr. 20242,24502,37002,19002,20002,20009 300
23 avr. 20242,22502,42002,18602,27002,270010 800
22 avr. 20242,29002,43002,15002,30002,300016 800
19 avr. 20242,15002,29002,08002,28002,280017 100
18 avr. 20242,18002,30002,15502,21002,210017 900
17 avr. 20242,22002,40202,16002,16002,1600175 800
16 avr. 20242,15002,32002,00002,15002,1500114 800
15 avr. 20242,09502,11001,94002,03902,039020 600
12 avr. 20242,06002,10001,92002,07102,071028 300
11 avr. 20242,08102,15001,95902,06002,060027 400
10 avr. 20242,13002,25002,02002,09002,090037 900
09 avr. 20242,17002,23002,02002,09002,090049 700
08 avr. 20242,18002,28002,08102,14502,145053 500
05 avr. 20242,21002,28002,11002,11002,11008 600
04 avr. 20242,19002,31502,11002,25002,250037 300
03 avr. 20242,10002,21002,04002,18002,180054 700
02 avr. 20242,25102,28002,01002,19902,1990110 200
01 avr. 20242,13002,29002,10002,25002,2500112 700
28 mars 20242,15002,27002,06002,27002,270036 500
27 mars 20241,88002,14001,88002,12002,120063 500
26 mars 20242,22002,22001,88001,89001,8900119 300
25 mars 20242,30002,31002,23002,23002,230055 300
22 mars 20242,29002,35002,22002,33002,330098 300
21 mars 20242,28002,45002,24002,30002,3000119 000
20 mars 20242,30002,43002,25002,29002,290087 800
19 mars 20242,33002,37002,19002,32002,3200101 900
18 mars 20242,33002,44002,21002,21002,2100141 800
15 mars 20242,51002,58002,35002,39002,3900119 500
14 mars 20242,57002,57002,30802,46002,4600127 400
13 mars 20242,50002,61402,37002,49002,4900158 300
12 mars 20242,82002,90002,41002,48002,4800251 200
11 mars 20242,75002,94002,58002,91002,9100491 600
08 mars 20242,72003,13102,31002,50002,50001 422 100
07 mars 20242,38003,70002,33002,50002,50003 940 400
06 mars 20242,34002,50002,31002,31002,310074 500
05 mars 20242,49002,50002,24002,44002,4400120 400
04 mars 20242,33302,57002,20102,57002,5700164 300
01 mars 20242,28002,42402,16002,34002,3400118 900
29 févr. 20242,21002,34002,17002,30002,300086 400
28 févr. 20242,29002,34002,15002,28002,280058 200
27 févr. 20242,27002,34002,15002,29002,290065 700
26 févr. 20242,19002,44002,17002,31002,3100107 300
23 févr. 20242,36002,61902,11002,23002,230079 700
22 févr. 20242,68002,68002,37102,41002,410077 700
21 févr. 20242,41002,62002,33002,58002,580071 700
20 févr. 20242,70002,85002,41002,45502,455063 400
16 févr. 20242,69002,84902,33002,77002,7700458 500
15 févr. 20242,62002,85002,30002,30002,300071 400
14 févr. 20242,63503,10002,63502,70002,7000183 100
13 févr. 20242,67002,82002,52002,59002,5900155 700
12 févr. 20242,46002,62002,40002,62002,620043 600
09 févr. 20242,33002,61702,21102,54002,540070 800
08 févr. 20242,25002,92002,25002,31002,3100606 600
07 févr. 20242,25002,35002,07002,19802,198084 300
06 févr. 20242,34302,35002,04002,25802,258044 100
*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...