Marchés français ouverture 3 h 32 min

VNET Group, Inc. (VNET)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,98000,0000 (0,00 %)
À la clôture : 04:00PM EDT
1,9703 -0,01 (-0,49 %)
Échanges après Bourse : 07:36PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20241,96002,00001,92001,98001,9800870 700
07 mai 20241,93002,02001,90001,98001,98001 513 700
06 mai 20241,91001,98001,90001,93001,9300796 400
03 mai 20241,93001,94001,87001,91001,91001 279 600
02 mai 20241,78001,92001,75001,91001,91001 445 000
01 mai 20241,69001,76001,66001,74001,7400278 100
30 avr. 20241,69001,71001,62001,69001,6900358 100
29 avr. 20241,58001,79001,58001,72001,7200916 300
26 avr. 20241,69001,70001,51001,58001,58001 354 600
25 avr. 20241,54001,70001,54001,66001,66001 010 000
24 avr. 20241,48001,59001,48001,58001,5800538 300
23 avr. 20241,45001,49001,43001,48001,4800364 700
22 avr. 20241,51001,51001,44001,47001,4700846 700
19 avr. 20241,46001,52001,44001,49001,4900787 300
18 avr. 20241,48001,52001,42001,47001,4700471 100
17 avr. 20241,50001,52001,45001,47001,47001 264 700
16 avr. 20241,55001,60001,46001,50001,50001 106 600
15 avr. 20241,61001,67001,56001,58001,5800540 200
12 avr. 20241,73001,73001,61001,61001,61001 144 800
11 avr. 20241,81001,87001,73001,74001,7400756 800
10 avr. 20241,83001,84001,76001,81001,81001 306 800
09 avr. 20241,80001,90001,79001,86001,8600722 000
08 avr. 20241,80001,83001,77001,80001,8000281 000
05 avr. 20241,81001,81001,76001,76001,7600457 300
04 avr. 20241,89001,90001,79001,82001,8200998 500
03 avr. 20241,80001,89001,78001,89001,8900779 500
02 avr. 20241,63001,83001,59001,81001,81001 091 000
01 avr. 20241,55001,74001,53001,65001,65001 043 700
28 mars 20241,64001,70001,54001,55001,55001 723 400
27 mars 20241,63001,75001,58001,70001,70001 123 600
26 mars 20241,85001,85001,62001,63001,63001 669 800
25 mars 20241,93001,93001,80001,80001,8000867 500
22 mars 20241,88001,90001,81001,89001,89001 267 600
21 mars 20241,94001,99001,87001,90001,90001 201 600
20 mars 20241,90001,98001,89001,95001,95001 164 700
19 mars 20241,95001,96001,87001,90001,90001 241 600
18 mars 20241,90001,92001,77001,86001,86002 662 900
15 mars 20241,94002,05001,80001,80001,80004 800 900
14 mars 20241,95002,09001,91001,93001,93004 372 700
13 mars 20241,76001,95001,76001,95001,95003 293 400
12 mars 20241,71001,79001,65001,76001,76003 127 200
11 mars 20241,61001,77001,61001,68001,68003 203 000
08 mars 20241,53001,64001,52001,53001,53002 597 500
07 mars 20241,58001,60001,48001,53001,53002 093 100
06 mars 20241,59001,65001,57001,58001,58002 033 300
05 mars 20241,53001,65001,52001,55001,55003 567 000
04 mars 20241,53001,66001,50001,53001,53002 764 000
01 mars 20241,56001,58001,54001,54001,5400960 800
29 févr. 20241,59001,66001,55001,55001,55001 450 800
28 févr. 20241,65001,65001,51001,57001,57002 333 500
27 févr. 20241,58001,68001,56001,66001,66002 146 800
26 févr. 20241,53001,61001,52001,55001,55001 913 300
23 févr. 20241,57001,58001,49001,52001,52001 099 200
22 févr. 20241,45001,62001,44001,55001,55002 644 500
21 févr. 20241,51001,52001,42001,44001,44001 373 800
20 févr. 20241,56001,58001,47001,50001,50001 692 300
16 févr. 20241,67001,67001,57001,57001,57002 541 900
15 févr. 20241,55001,62001,54001,60001,60001 767 400
14 févr. 20241,53001,56001,52001,55001,55001 323 800
13 févr. 20241,52001,58001,49001,52001,52002 300 900
12 févr. 20241,49001,59001,49001,56001,5600602 700
09 févr. 20241,53001,53001,48001,50001,50001 175 900
08 févr. 20241,56001,58001,48001,55001,55001 064 600
07 févr. 20241,57001,59001,50001,59001,59001 545 900
06 févr. 20241,48001,66001,42001,57001,57004 889 500
05 févr. 20241,47001,52001,39001,42001,42003 590 400
02 févr. 20241,64001,64001,46001,49001,49005 543 300
01 févr. 20241,70001,71001,66001,67001,67001 641 400
31 janv. 20241,66001,75001,63001,70001,70003 664 700
30 janv. 20241,77001,78001,68001,69001,69004 133 600
29 janv. 20241,83001,85001,77001,83001,83002 380 300
26 janv. 20241,80001,89001,80001,85001,85002 131 900
25 janv. 20241,90001,90001,81001,84001,84002 267 000
24 janv. 20241,98002,02001,84001,90001,90003 116 300
23 janv. 20241,99002,09001,91001,92001,92003 918 700
22 janv. 20242,14002,15001,85001,92001,92005 157 600
19 janv. 20242,34002,34002,14002,20002,20002 255 300
18 janv. 20242,43002,47002,33002,38002,38001 405 000
17 janv. 20242,46002,49002,38002,44002,44001 343 600
16 janv. 20242,42002,52002,38002,47002,47002 889 500
12 janv. 20242,56002,60002,41002,41002,41001 772 800
11 janv. 20242,35002,62002,35002,56002,56004 287 400
10 janv. 20242,49002,50002,23002,35002,35003 392 800
09 janv. 20242,54002,57002,44002,49002,49002 752 400
08 janv. 20242,64002,64002,44002,54002,54002 032 000
05 janv. 20242,74002,74002,55002,58002,58001 884 800
04 janv. 20242,67002,75002,61002,62002,62001 206 600
03 janv. 20242,74002,75002,62002,66002,66001 693 800
02 janv. 20242,88002,88002,68002,70002,70002 420 500
29 déc. 20232,84002,93002,82002,87002,87002 206 300
28 déc. 20232,89003,00002,79002,82002,82002 132 400
27 déc. 20232,80002,92002,77002,82002,82002 834 200
26 déc. 20232,89002,92002,76002,77002,77001 157 100
22 déc. 20232,91002,98002,87002,87002,87002 551 100
21 déc. 20233,11003,11002,94003,01003,01003 615 100
20 déc. 20233,13003,15003,00003,01003,01001 725 900
19 déc. 20233,01003,22002,92003,10003,10005 753 000
18 déc. 20232,89003,01002,85003,01003,01005 045 000
15 déc. 20232,93002,95002,86002,88002,88001 249 200
14 déc. 20232,98003,10002,93002,94002,94001 578 000
*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...