La bourse est fermée

Wallbox N.V. (WBX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,5950+0,0550 (+3,57 %)
À partir de 02:46PM EDT. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20241,53001,63001,54001,59501,5950483 420
03 mai 2024------
02 mai 20241,47001,56001,47001,51001,5100241 100
01 mai 20241,43001,50001,42001,48001,4800167 500
30 avr. 20241,53001,53001,41001,41001,4100155 100
29 avr. 20241,49001,53001,47001,52001,5200292 100
26 avr. 20241,43001,49001,41001,49001,4900192 400
25 avr. 20241,40001,43001,37501,43001,4300124 400
24 avr. 20241,42001,43001,37501,39001,3900210 400
23 avr. 20241,36001,42001,35101,42001,4200130 300
22 avr. 20241,34001,36001,25001,36001,3600293 800
19 avr. 20241,25001,31501,21001,29001,2900586 700
18 avr. 20241,35001,35001,26001,27001,2700277 400
17 avr. 20241,40001,40001,31001,31001,3100612 900
16 avr. 20241,38001,39001,35001,38001,3800240 100
15 avr. 20241,43001,43001,35001,38001,3800712 800
12 avr. 20241,46001,52201,41001,43001,4300273 700
11 avr. 20241,50001,50201,45001,46001,4600277 100
10 avr. 20241,60001,63001,46001,48001,4800543 400
09 avr. 20241,67001,73001,57001,62001,6200476 000
08 avr. 20241,67001,69001,61001,67001,6700379 200
05 avr. 20241,57001,64001,50001,64001,6400334 100
04 avr. 20241,51001,66001,49001,57001,5700856 100
03 avr. 20241,46001,52001,45001,50001,5000463 900
02 avr. 20241,47001,54001,46001,50001,5000451 100
01 avr. 20241,45001,53001,35001,52001,5200594 600
28 mars 20241,42001,46001,41001,42001,42001 434 200
27 mars 20241,45001,48001,41001,42001,42002 154 500
26 mars 20241,42001,47001,41001,45001,4500601 200
25 mars 20241,37001,52801,36001,42001,42001 552 200
22 mars 20241,39001,44001,36001,42001,4200750 800
21 mars 20241,49001,50001,40001,42001,42001 086 700
20 mars 20241,42001,46001,40001,43001,4300495 200
19 mars 20241,40001,46001,40001,43001,43001 179 400
18 mars 20241,45001,50001,44001,44001,4400368 800
15 mars 20241,43001,51001,43001,48001,4800547 700
14 mars 20241,42001,46001,41001,43001,4300408 500
13 mars 20241,45001,48001,41501,43001,4300592 000
12 mars 20241,43001,46001,40001,45001,4500271 000
11 mars 20241,42001,50501,42001,45001,4500329 400
08 mars 20241,47001,52001,40001,44001,4400473 100
07 mars 20241,46001,49001,38001,48001,4800787 300
06 mars 20241,37001,39001,34001,37001,3700348 500
05 mars 20241,38001,40001,36001,36001,3600333 900
04 mars 20241,50001,50001,35001,39001,3900424 900
01 mars 20241,54001,55001,46001,47001,4700555 700
29 févr. 20241,56001,59001,50001,55001,5500517 800
28 févr. 20241,49001,57001,40001,51001,5100794 400
27 févr. 20241,53001,60001,49001,59001,5900489 200
26 févr. 20241,48001,52001,44001,50001,5000309 700
23 févr. 20241,46001,46001,41001,44001,4400299 000
22 févr. 20241,50001,50001,41501,45001,4500254 500
21 févr. 20241,51001,52001,42001,45001,4500290 400
20 févr. 20241,64001,64001,51001,52001,5200550 900
16 févr. 20241,63001,65001,56001,65001,6500251 300
15 févr. 20241,56001,63501,55001,63001,6300271 900
14 févr. 20241,57001,61001,53001,56001,5600493 900
13 févr. 20241,56001,56001,49001,49001,4900288 400
12 févr. 20241,59001,69001,58001,63001,6300517 600
09 févr. 20241,52001,56501,47001,56001,5600306 900
08 févr. 20241,44001,54001,42001,53001,5300262 200
07 févr. 20241,54001,56101,44001,44001,4400281 700
06 févr. 20241,43001,54001,43001,54001,5400377 100
05 févr. 20241,40001,46501,32001,44001,4400565 700
02 févr. 20241,45001,45001,36001,40001,4000282 600
01 févr. 20241,47001,53001,37001,44001,4400403 400
31 janv. 20241,52001,55201,45001,46001,4600354 500
30 janv. 20241,50001,51001,46001,49001,4900149 700
29 janv. 20241,46001,53001,44001,53001,5300402 600
26 janv. 20241,46001,47501,43501,46001,4600223 100
25 janv. 20241,52001,55001,43001,44001,4400504 700
24 janv. 20241,55001,61001,48001,53001,5300649 800
23 janv. 20241,57001,63001,53001,58001,5800920 100
22 janv. 20241,45001,58001,45001,53001,5300596 500
19 janv. 20241,44001,46001,33001,46001,4600664 700
18 janv. 20241,46001,49001,37001,42001,4200612 600
17 janv. 20241,44001,48001,41001,48001,4800457 300
16 janv. 20241,60001,60001,45001,46001,4600743 600
12 janv. 20241,73001,87001,61001,62001,62001 007 300
11 janv. 20241,66001,70001,58001,70001,7000479 500
10 janv. 20241,68001,68001,61001,67001,6700494 100
09 janv. 20241,67001,72001,60501,68001,6800575 100
08 janv. 20241,59001,66001,57501,66001,6600338 900
05 janv. 20241,60001,66001,56001,61001,6100660 900
04 janv. 20241,65001,66001,58501,63001,6300628 300
03 janv. 20241,65001,67001,57001,62001,6200586 800
02 janv. 20241,67001,76101,64001,67001,6700851 800
29 déc. 20231,81001,85001,73001,75001,75001 115 900
28 déc. 20231,86001,91001,78001,86001,86001 421 900
27 déc. 20231,95001,97001,84001,86001,8600754 800
26 déc. 20231,87001,98001,86001,95001,9500831 500
22 déc. 20231,88001,92001,82001,85001,8500703 000
21 déc. 20231,92001,93501,79001,89001,8900851 900
20 déc. 20232,00002,09001,90001,91001,91001 455 500
19 déc. 20231,79002,07001,78002,04002,04001 876 900
18 déc. 20231,95002,01001,79001,80001,80001 197 500
15 déc. 20232,07002,08001,89501,92001,92001 269 900
14 déc. 20231,95002,06001,95002,05002,0500976 600
13 déc. 20231,70001,86001,60001,86001,86001 052 200
12 déc. 20231,79001,81001,66501,71001,7100856 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...