Marchés français ouverture 2 h 11 min

XPeng Inc. (XPEV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
32,89-2,59 (-7,30 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 avr. 202135,8535,9532,6932,8932,8919 682 000
13 avr. 202134,5436,0334,2135,4835,4812 183 700
12 avr. 202134,9036,1433,7033,9933,9911 231 200
09 avr. 202134,9235,2734,2934,4934,495 504 600
08 avr. 202134,8935,7734,4735,4535,458 908 300
07 avr. 202136,3136,3133,9534,0734,0713 035 700
06 avr. 202135,9037,4735,3237,0137,019 316 400
05 avr. 202137,4637,5435,4936,0136,0110 133 100
01 avr. 202138,8739,2436,6536,9536,9517 008 000
31 mars 202134,9937,0034,1836,5136,5123 285 500
30 mars 202130,9933,8230,9633,8233,8220 662 600
29 mars 202131,5232,1430,6931,4131,4112 743 700
26 mars 202131,5833,0531,0832,1432,1416 802 600
25 mars 202129,9533,1029,5732,5332,5325 407 900
24 mars 202136,2436,2430,7230,8530,8531 313 300
23 mars 202136,9937,6636,2736,3336,3311 786 400
22 mars 202138,0638,3936,7737,8837,8815 161 400
19 mars 202134,9337,7034,6537,4837,4826 145 800
18 mars 202135,1336,8034,9135,0035,0014 909 700
17 mars 202134,5036,6233,5836,1236,1216 228 900
16 mars 202135,7437,3934,8235,9335,9318 947 300
15 mars 202136,0936,3434,5535,3735,3719 605 900
12 mars 202132,9735,2732,7835,1535,1525 023 300
11 mars 202132,6935,0032,1734,8134,8131 546 800
10 mars 202132,0532,4730,1230,7030,7029 811 100
09 mars 202129,4931,6628,1429,9729,9741 859 700
08 mars 202129,4430,6526,9026,9226,9240 788 000
05 mars 202129,2229,9025,2728,0328,0340 453 200
04 mars 202129,8731,3827,3429,3629,3637 789 200
03 mars 202132,4932,6629,7930,0330,0322 284 400
02 mars 202133,5433,7731,3831,5031,5028 334 200
01 mars 202135,0135,8234,7335,5035,5014 051 900
26 févr. 202134,9835,8233,0034,1134,1120 753 900
25 févr. 202138,0038,0134,7535,4035,4022 154 900
24 févr. 202137,8339,0835,7538,7138,7117 572 200
23 févr. 202136,4038,0432,7237,9137,9135 934 000
22 févr. 202139,7440,4737,8038,0038,0022 724 800
19 févr. 202142,4642,5840,6640,8840,8814 145 000
18 févr. 202141,9542,0739,8841,1541,1516 922 000
17 févr. 202144,2344,3741,9143,4143,4115 330 800
16 févr. 202147,0347,3544,4345,0145,0114 971 700
12 févr. 202146,9047,2145,8846,8946,898 047 000
11 févr. 202148,1148,8346,3047,1347,1311 016 200
10 févr. 202148,7251,1947,1247,7747,7720 108 400
09 févr. 202147,5649,1746,0848,7548,7523 543 800
08 févr. 202146,5048,3545,6047,6147,6114 494 400
05 févr. 202148,4548,5046,4646,9346,9310 125 000
04 févr. 202147,9548,3546,9448,1348,139 469 600
03 févr. 202146,9947,9945,8647,5247,5213 241 500
02 févr. 202150,1350,1346,0347,0147,0118 144 000
01 févr. 202151,1151,3447,6349,2749,2715 679 300
29 janv. 202150,0151,0047,0548,1848,1813 688 000
28 janv. 202149,7251,2647,7650,1650,1614 453 400
27 janv. 202151,9553,0649,4049,9649,9617 383 200
26 janv. 202154,7556,3852,8754,0054,0012 374 800
25 janv. 202158,4760,0451,6654,6554,6523 297 900
22 janv. 202154,5857,5854,2056,3956,3922 148 300
21 janv. 202153,3055,6850,5354,3154,3121 380 100
20 janv. 202155,9758,3750,8152,4652,4632 728 400
19 janv. 202149,9754,7449,8553,8453,8435 241 600
15 janv. 202149,3349,6746,6647,8247,8219 804 600
14 janv. 202152,0052,0449,5150,3150,3117 764 400
13 janv. 202153,7054,7650,3451,6651,6628 490 600
12 janv. 202145,5554,7545,3654,3054,3057 973 500
11 janv. 202146,3147,2443,6044,3644,3621 540 000
08 janv. 202147,9247,9544,0245,4545,4522 085 400
07 janv. 202142,4045,4942,0744,9944,9919 662 000
06 janv. 202141,5743,9740,6041,2341,2323 483 800
05 janv. 202144,1344,9941,6242,3442,3422 844 800
04 janv. 202145,6047,6943,4844,1044,1039 630 300
31 déc. 202042,7844,6641,9542,8342,8321 960 200
30 déc. 202042,8343,2441,1642,2942,2920 341 500
29 déc. 202038,7541,8237,6041,5541,5524 437 000
28 déc. 202041,7941,8637,5038,0138,0130 945 500
24 déc. 202043,0444,2041,6441,8741,8715 453 300
23 déc. 202044,7744,9643,0843,8043,8013 495 200
22 déc. 202047,4247,4943,7545,0545,0519 407 600
21 déc. 202045,1147,8845,0246,9746,9718 790 900
18 déc. 202046,0648,7944,6146,3846,3824 368 900
17 déc. 202047,0147,8945,2246,3846,3820 787 400
16 déc. 202050,5451,0746,7547,4047,4022 522 900
15 déc. 202048,6051,2447,2549,4949,4935 698 900
14 déc. 202045,9348,1044,3047,1747,1734 420 400
11 déc. 202044,1846,8343,6544,3144,3122 730 900
10 déc. 202042,9445,0842,8444,8044,8027 260 400
09 déc. 202047,0447,7143,5544,6544,6557 540 500
08 déc. 202050,0551,9848,1648,6948,6926 377 400
07 déc. 202046,0751,0846,0048,3048,3037 935 200
04 déc. 202050,3452,9248,4049,3449,3427 406 400
03 déc. 202056,9657,5551,4551,8251,8232 475 600
02 déc. 202047,0157,3846,0156,0056,0060 694 200
01 déc. 202061,7963,3551,3052,3652,3649 213 900
30 nov. 202062,7662,8055,5058,7658,7638 926 500
27 nov. 202065,2968,4261,1564,2864,2826 582 800
25 nov. 202064,6567,1963,0164,2764,2749 197 400
24 nov. 202072,1774,4962,7770,6370,6399 907 800
23 nov. 202056,7573,0656,5472,1772,17100 012 200
20 nov. 202048,6656,7748,3053,8953,8979 526 200
19 nov. 202041,7248,1941,0648,1148,1135 122 700
18 nov. 202043,2943,9740,1042,1842,1826 428 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...