La bourse est fermée
Dow Jones
39 632,22 -240,77 (-0,60 %) Nasdaq
16 745,38 -87,24 (-0,52 %) Nikkei 225
38 617,10 -329,83 (-0,85 %) EUR/USD
1,0826 -0,0033 (-0,30 %) HANG SENG
19 195,60 -25,02 (-0,13 %) Bitcoin EUR
64 126,33 -180,89 (-0,28 %)
WiSA Technologies, Inc. (WISA)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:22PM EDT. Marché ouvert.
Durée:
22 mai 2023 - 22 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 22 mai 2024 | 2,7100 | 2,7100 | 2,3000 | 2,5378 | 2,5378 | 825 915 |
| 21 mai 2024 | 3,2800 | 3,4700 | 2,3500 | 2,4600 | 2,4600 | 1 613 600 |
| 20 mai 2024 | 3,2600 | 3,6400 | 3,1400 | 3,5600 | 3,5600 | 1 077 400 |
| 17 mai 2024 | 3,2500 | 3,5100 | 3,1200 | 3,2600 | 3,2600 | 812 600 |
| 16 mai 2024 | 3,5000 | 3,6500 | 3,2000 | 3,3300 | 3,3300 | 1 366 200 |
| 15 mai 2024 | 4,1500 | 4,9000 | 3,3800 | 3,5000 | 3,5000 | 8 307 000 |
| 14 mai 2024 | 4,1500 | 4,4500 | 3,7700 | 3,8300 | 3,8300 | 2 144 900 |
| 13 mai 2024 | 3,1400 | 4,2500 | 3,0800 | 3,8900 | 3,8900 | 3 727 100 |
| 10 mai 2024 | 3,5200 | 3,6400 | 2,9200 | 3,1800 | 3,1800 | 7 839 100 |
| 09 mai 2024 | 3,4300 | 3,4300 | 3,0000 | 3,0400 | 3,0400 | 836 200 |
| 08 mai 2024 | 3,8200 | 3,8500 | 3,4200 | 3,4500 | 3,4500 | 615 900 |
| 07 mai 2024 | 4,2300 | 4,2900 | 3,8700 | 3,9000 | 3,9000 | 502 700 |
| 06 mai 2024 | 4,5600 | 4,7900 | 4,2000 | 4,2400 | 4,2400 | 550 100 |
| 03 mai 2024 | 5,1100 | 5,1100 | 4,4600 | 4,6100 | 4,6100 | 744 600 |
| 02 mai 2024 | 5,2200 | 5,4500 | 4,8300 | 4,9800 | 4,9800 | 741 700 |
| 01 mai 2024 | 5,5200 | 5,8900 | 5,0600 | 5,1800 | 5,1800 | 1 143 900 |
| 30 avr. 2024 | 5,0600 | 5,9500 | 4,9000 | 5,5400 | 5,5400 | 2 209 600 |
| 29 avr. 2024 | 5,4500 | 5,6300 | 4,8100 | 5,0900 | 5,0900 | 1 619 000 |
| 26 avr. 2024 | 6,2500 | 6,9000 | 5,0800 | 5,3000 | 5,3000 | 4 621 800 |
| 25 avr. 2024 | 5,9300 | 7,3500 | 5,9000 | 6,1700 | 6,1700 | 11 025 300 |
| 24 avr. 2024 | 5,2600 | 6,8000 | 5,2300 | 6,0500 | 6,0500 | 8 153 500 |
| 23 avr. 2024 | 4,3100 | 6,0800 | 3,8900 | 5,3900 | 5,3900 | 8 906 300 |
| 22 avr. 2024 | 6,0100 | 6,0200 | 4,3200 | 4,3200 | 4,3200 | 4 171 700 |
| 19 avr. 2024 | 5,9900 | 8,6400 | 5,6100 | 6,0600 | 6,0600 | 35 356 300 |
| 18 avr. 2024 | 6,0000 | 7,5400 | 5,7500 | 5,8900 | 5,8900 | 16 093 200 |
| 17 avr. 2024 | 10,9100 | 10,9500 | 6,7100 | 9,2500 | 9,2500 | 68 309 700 |
| 16 avr. 2024 | 2,6800 | 8,6000 | 2,4300 | 6,1000 | 6,1000 | 199 659 400 |
| 15 avr. 2024 | 1,9500 | 2,0900 | 1,6600 | 1,7500 | 1,7500 | 798 100 |
| 15 avr. 2024 | 1:150 Fractionnement d'actions | |||||
| 12 avr. 2024 | 3,0000 | 3,0000 | 1,5000 | 3,0000 | 3,0000 | 491 261 |
| 11 avr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 488 097 |
| 10 avr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 278 277 |
| 09 avr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 416 979 |
| 08 avr. 2024 | 3,0000 | 4,5000 | 3,0000 | 3,0000 | 3,0000 | 535 291 |
| 05 avr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 385 021 |
| 04 avr. 2024 | 4,5000 | 4,5000 | 3,0000 | 3,0000 | 3,0000 | 1 136 183 |
| 03 avr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 834 809 |
| 02 avr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 189 583 |
| 01 avr. 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 246 430 |
| 28 mars 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 236 341 |
| 27 mars 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 294 495 |
| 26 mars 2024 | 4,5000 | 4,5000 | 3,0000 | 3,0000 | 3,0000 | 497 653 |
| 25 mars 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 193 317 |
| 22 mars 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 181 037 |
| 21 mars 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 122 032 |
| 20 mars 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 93 185 |
| 19 mars 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 185 116 |
| 18 mars 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 132 539 |
| 15 mars 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 217 903 |
| 14 mars 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 245 882 |
| 13 mars 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 443 620 |
| 12 mars 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 298 348 |
| 11 mars 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 266 403 |
| 08 mars 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 306 127 |
| 07 mars 2024 | 6,0000 | 6,0000 | 4,5000 | 4,5000 | 4,5000 | 475 277 |
| 06 mars 2024 | 9,0000 | 9,0000 | 6,0000 | 6,0000 | 6,0000 | 1 186 981 |
| 05 mars 2024 | 6,0000 | 7,5000 | 6,0000 | 7,5000 | 7,5000 | 523 657 |
| 04 mars 2024 | 6,0000 | 7,5000 | 6,0000 | 6,0000 | 6,0000 | 236 282 |
| 01 mars 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 116 430 |
| 29 févr. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 48 477 |
| 28 févr. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 39 189 |
| 27 févr. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 53 423 |
| 26 févr. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 47 459 |
| 23 févr. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 81 685 |
| 22 févr. 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 128 067 |
| 21 févr. 2024 | 7,5000 | 7,5000 | 6,0000 | 6,0000 | 6,0000 | 122 988 |
| 20 févr. 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 109 954 |
| 16 févr. 2024 | 9,0000 | 9,0000 | 7,5000 | 7,5000 | 7,5000 | 266 426 |
| 15 févr. 2024 | 7,5000 | 9,0000 | 7,5000 | 7,5000 | 7,5000 | 144 640 |
| 14 févr. 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 96 388 |
| 13 févr. 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 110 246 |
| 12 févr. 2024 | 7,5000 | 7,5000 | 6,0000 | 7,5000 | 7,5000 | 225 905 |
| 09 févr. 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 25 872 |
| 08 févr. 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 11 772 |
| 07 févr. 2024 | 13,5000 | 13,5000 | 12,0000 | 12,0000 | 12,0000 | 12 056 |
| 06 févr. 2024 | 13,5000 | 13,5000 | 13,5000 | 13,5000 | 13,5000 | 8 171 |
| 05 févr. 2024 | 13,5000 | 13,5000 | 12,0000 | 13,5000 | 13,5000 | 5 111 |
| 02 févr. 2024 | 13,5000 | 13,5000 | 12,0000 | 13,5000 | 13,5000 | 13 961 |
| 01 févr. 2024 | 15,0000 | 15,0000 | 13,5000 | 13,5000 | 13,5000 | 17 675 |
| 31 janv. 2024 | 15,0000 | 15,0000 | 13,5000 | 15,0000 | 15,0000 | 8 081 |
| 30 janv. 2024 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 4 920 |
| 29 janv. 2024 | 15,0000 | 15,0000 | 13,5000 | 15,0000 | 15,0000 | 12 728 |
| 26 janv. 2024 | 15,0000 | 16,5000 | 13,5000 | 15,0000 | 15,0000 | 16 667 |
| 25 janv. 2024 | 13,5000 | 15,0000 | 13,5000 | 15,0000 | 15,0000 | 8 223 |
| 24 janv. 2024 | 13,5000 | 15,0000 | 13,5000 | 13,5000 | 13,5000 | 11 544 |
| 23 janv. 2024 | 15,0000 | 15,0000 | 13,5000 | 13,5000 | 13,5000 | 9 880 |
| 22 janv. 2024 | 15,0000 | 15,0000 | 13,5000 | 15,0000 | 15,0000 | 16 526 |
| 19 janv. 2024 | 16,5000 | 16,5000 | 15,0000 | 16,5000 | 16,5000 | 22 329 |
| 18 janv. 2024 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 21 079 |
| 17 janv. 2024 | 16,5000 | 16,5000 | 15,0000 | 16,5000 | 16,5000 | 51 680 |
| 16 janv. 2024 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 16 824 |
| 12 janv. 2024 | 16,5000 | 18,0000 | 16,5000 | 16,5000 | 16,5000 | 23 554 |
| 11 janv. 2024 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 8 565 |
| 10 janv. 2024 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 7 056 |
| 09 janv. 2024 | 16,5000 | 18,0000 | 16,5000 | 16,5000 | 16,5000 | 11 096 |
| 08 janv. 2024 | 16,5000 | 18,0000 | 16,5000 | 18,0000 | 18,0000 | 8 315 |
| 05 janv. 2024 | 18,0000 | 18,0000 | 16,5000 | 16,5000 | 16,5000 | 8 051 |
| 04 janv. 2024 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 7 863 |
| 03 janv. 2024 | 18,0000 | 18,0000 | 16,5000 | 18,0000 | 18,0000 | 13 188 |
| 02 janv. 2024 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 3 536 |
| *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...
