Marchés français ouverture 13 min

Vivakor, Inc. (VIVK)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,1750+0,0250 (+2,17 %)
À la clôture : 04:00PM EDT
1,2100 +0,04 (+2,98 %)
Échanges après Bourse : 04:07PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20241,15001,20001,13001,17501,175019 600
07 mai 20241,20451,28001,13001,15001,150055 400
06 mai 20241,31001,31001,20001,20001,200017 100
03 mai 20241,25001,33991,20001,27001,270057 000
02 mai 20241,30001,30001,19001,23001,230033 500
01 mai 20241,18001,28001,10001,25001,250076 000
30 avr. 20241,13001,26001,10101,15151,1515125 000
29 avr. 20241,38001,44001,06001,19001,1900877 400
26 avr. 20241,31001,44001,29001,35001,350078 200
25 avr. 20241,46001,53091,30001,30001,300066 100
24 avr. 20241,58001,84001,40001,50001,5000376 000
23 avr. 20241,28001,50001,28001,48001,4800224 300
22 avr. 20241,00001,50000,99001,43001,4300536 000
19 avr. 20240,98501,15000,96061,07001,0700347 500
18 avr. 20240,88921,03000,80020,98000,9800112 600
17 avr. 20240,85000,89990,75230,86680,866823 200
16 avr. 20240,90000,90000,80510,80650,806528 000
15 avr. 20240,91200,94100,80500,89960,899664 600
12 avr. 20240,81001,05000,79500,90000,9000733 100
11 avr. 20240,78100,81000,76000,81000,810013 400
10 avr. 20240,79990,80800,75250,80800,808014 200
09 avr. 20240,77050,81000,76000,80000,800013 600
08 avr. 20240,80640,82000,77000,81050,810538 300
05 avr. 20240,79000,82000,76630,80920,809216 000
04 avr. 20240,76100,80840,76100,80840,808424 500
03 avr. 20240,80000,82000,75100,78360,78368 600
02 avr. 20240,81650,81700,77500,80000,800032 400
01 avr. 20240,79020,82000,77510,77700,777018 200
28 mars 20240,75100,87900,75100,79020,790285 300
27 mars 20240,76500,82810,75000,79850,7985106 700
26 mars 20240,76000,84570,75200,77760,7776127 000
25 mars 20240,85830,86000,68000,82990,82992 871 600
22 mars 20240,90000,92000,82130,89000,890013 600
21 mars 20240,85000,92000,82130,90000,900066 600
20 mars 20240,87000,89060,80000,85800,858033 200
19 mars 20240,91900,93000,85000,89280,892812 400
18 mars 20240,92000,92000,85000,85000,85007 400
15 mars 20240,93000,93990,84080,84080,8408125 200
14 mars 20240,86050,94000,80200,94000,940030 200
13 mars 20240,94000,95000,78920,85000,850042 900
12 mars 20240,94000,95000,87050,88000,880013 900
11 mars 20240,96600,96600,90000,94950,949529 600
08 mars 20240,98000,99000,86890,91010,910144 300
07 mars 20241,06001,06000,90010,98000,980031 500
06 mars 20240,97000,98800,89000,96000,960063 800
05 mars 20240,89761,13000,86001,00001,0000227 600
04 mars 20240,85061,48000,81001,06001,06003 104 000
01 mars 20240,82000,84990,67000,82500,825021 800
29 févr. 20240,90820,90820,83000,86210,862170 600
28 févr. 20240,86500,89200,86500,86500,86501 700
27 févr. 20240,87500,89450,85100,87000,87006 200
26 févr. 20240,87000,90000,85300,87870,87872 600
23 févr. 20240,87350,89700,85000,89700,89704 800
22 févr. 20240,85000,90000,85000,90000,90007 400
21 févr. 20240,85000,89990,85000,88990,889927 600
20 févr. 20240,87000,88000,85000,88000,88008 400
16 févr. 20240,90000,90000,89000,89010,89013 000
15 févr. 20240,90000,90000,88000,90000,90006 100
14 févr. 20240,88000,90000,88000,90000,90001 900
13 févr. 20240,88000,90000,88000,88000,880010 400
12 févr. 20240,93490,93490,86000,88000,88001 700
09 févr. 20240,82000,92000,82000,89040,89047 400
08 févr. 20240,86000,89000,85050,85050,85056 200
07 févr. 20240,90000,92000,86000,87940,879415 900
06 févr. 20240,94000,98000,85100,93000,930027 500
05 févr. 20240,94000,96000,94000,95100,95101 700
02 févr. 20240,94000,99990,94000,97970,97973 800
01 févr. 20240,99001,02000,94000,94000,940015 200
31 janv. 20240,98001,01990,96000,96000,96001 300
30 janv. 20240,99561,02000,99561,02001,0200300
29 janv. 20241,02001,04000,95001,00001,00006 500
26 janv. 20240,98051,02000,94501,02001,02004 100
25 janv. 20240,95001,03000,95001,03001,03005 200
24 janv. 20240,95571,00000,94500,94500,94504 500
23 janv. 20240,99701,00000,98800,99990,99991 700
22 janv. 20240,99701,00000,94000,96030,96036 500
19 janv. 20240,93530,99000,93530,99000,99004 700
18 janv. 20241,00001,00000,94000,99000,990014 700
17 janv. 20240,94981,00000,94000,94000,94004 300
16 janv. 20240,98001,03990,98001,03991,0399500
12 janv. 20240,92001,04990,92001,02901,02902 700
11 janv. 20241,04991,05000,91101,03001,03004 700
10 janv. 20241,02001,04000,95011,00001,000011 700
09 janv. 20241,00001,04001,00001,04001,04003 500
08 janv. 20241,03001,03001,03001,03001,03001 000
05 janv. 20241,00021,05001,00021,02021,02022 800
04 janv. 20241,00001,05001,00001,04001,04003 200
03 janv. 20240,99001,05000,99001,02001,020010 900
02 janv. 20241,07001,07000,99001,01001,010023 700
29 déc. 20230,99001,08000,99001,04591,04596 000
28 déc. 20231,03001,05000,99001,03001,03005 700
27 déc. 20231,07001,10000,99011,05001,050031 900
26 déc. 20231,02501,06500,98001,00001,000010 500
22 déc. 20231,07001,07000,98501,03001,030010 300
21 déc. 20230,96001,10000,96000,98000,980014 400
20 déc. 20231,03001,09000,99501,00001,000022 700
19 déc. 20230,94281,09990,94281,09991,09997 900
18 déc. 20230,90651,00000,90650,98000,98007 000
15 déc. 20230,99000,99000,93010,95000,95008 300
14 déc. 20230,92001,11000,90000,99000,990060 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...