Marchés français ouverture 7 h 38 min

Full Truck Alliance Co. Ltd. (YMM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
7,98-0,12 (-1,48 %)
À la clôture : 04:00PM EST
7,97 -0,01 (-0,13 %)
Échanges après Bourse : 07:07PM EST
Durée:
02 févr. 2022 - 02 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 20238,108,167,847,987,984 692 595
01 févr. 20238,008,217,848,108,106 058 600
31 janv. 20238,118,307,998,058,054 660 800
30 janv. 20238,188,417,808,168,168 982 200
27 janv. 20238,778,958,538,708,706 236 400
26 janv. 20238,708,948,518,858,855 451 800
25 janv. 20238,608,878,498,688,685 254 800
24 janv. 20238,248,958,128,688,6810 476 800
23 janv. 20239,529,759,189,259,254 015 100
20 janv. 20239,439,639,259,449,447 291 400
19 janv. 20239,109,668,959,329,327 473 900
18 janv. 20239,229,258,418,668,6611 774 500
17 janv. 202310,0010,189,549,629,629 966 100
13 janv. 20239,2310,039,219,989,988 918 000
12 janv. 20239,039,318,909,229,227 881 400
11 janv. 20239,439,568,999,039,037 803 200
10 janv. 20239,459,559,189,499,493 763 700
09 janv. 20239,709,829,489,509,506 366 000
06 janv. 20239,429,579,099,569,569 661 400
05 janv. 20239,249,559,169,489,4815 011 900
04 janv. 20239,039,548,989,349,3412 114 800
03 janv. 20238,188,828,188,778,776 957 000
30 déc. 20227,908,137,858,008,002 376 400
29 déc. 20227,988,237,818,168,163 837 300
28 déc. 20228,028,067,747,827,822 760 200
27 déc. 20228,148,407,908,098,0911 122 500
23 déc. 20228,468,498,018,148,145 665 700
22 déc. 20228,558,598,498,588,582 380 000
21 déc. 20228,578,748,328,578,576 939 300
20 déc. 20228,328,628,328,548,543 307 900
19 déc. 20228,518,698,368,558,553 946 100
16 déc. 20228,548,768,528,658,655 464 300
15 déc. 20228,468,798,308,598,597 579 800
14 déc. 20228,418,588,278,398,395 256 400
13 déc. 20228,859,238,508,578,579 690 300
12 déc. 20228,578,598,198,498,497 416 500
09 déc. 20228,759,028,548,918,9116 947 700
08 déc. 20228,919,068,478,778,7713 253 900
07 déc. 20228,288,728,248,708,7012 504 200
06 déc. 20228,588,708,368,708,706 632 000
05 déc. 20229,539,588,388,508,5016 816 700
02 déc. 20228,509,358,379,269,2612 048 900
01 déc. 20228,118,618,098,508,509 696 700
30 nov. 20227,428,657,378,538,5321 702 400
29 nov. 20227,087,627,027,447,4417 353 800
28 nov. 20226,306,806,046,646,6410 234 200
25 nov. 20226,786,786,076,386,385 407 500
23 nov. 20226,697,276,596,956,9510 880 300
22 nov. 20226,066,195,996,146,144 934 800
21 nov. 20226,506,596,056,196,193 895 300
18 nov. 20226,896,896,656,716,712 989 900
17 nov. 20226,567,046,537,007,005 306 000
16 nov. 20227,107,186,866,916,9110 674 700
15 nov. 20227,057,596,867,357,3512 954 400
14 nov. 20225,996,695,996,516,5111 285 900
11 nov. 20226,006,165,845,945,949 047 500
10 nov. 20225,445,745,445,585,588 567 900
09 nov. 20225,495,504,995,105,103 356 300
08 nov. 20225,625,715,445,695,692 660 200
07 nov. 20225,805,965,595,715,715 421 600
04 nov. 20225,606,405,365,755,7511 227 000
03 nov. 20224,655,214,595,155,157 224 400
02 nov. 20225,005,034,694,734,734 884 300
01 nov. 20225,175,274,904,914,912 623 300
31 oct. 20224,794,964,764,764,762 705 000
28 oct. 20224,804,884,664,844,842 590 000
27 oct. 20225,245,244,764,944,944 746 400
26 oct. 20224,955,524,935,315,317 383 600
25 oct. 20224,895,024,675,015,015 041 100
24 oct. 20224,905,074,584,764,7613 377 600
21 oct. 20225,235,555,145,535,534 286 800
20 oct. 20225,625,835,365,385,386 023 600
19 oct. 20225,615,735,165,495,498 037 400
18 oct. 20226,156,285,825,895,892 517 300
17 oct. 20225,866,135,825,965,963 035 100
14 oct. 20226,106,255,655,725,723 071 700
13 oct. 20225,866,015,495,985,986 948 400
12 oct. 20226,246,275,996,166,163 472 900
11 oct. 20225,996,395,976,186,184 420 200
10 oct. 20226,376,406,016,156,153 932 900
07 oct. 20227,007,036,426,456,453 419 400
06 oct. 20227,117,277,077,137,131 991 700
05 oct. 20227,207,347,027,227,222 975 100
04 oct. 20226,497,236,437,217,218 788 600
03 oct. 20226,526,536,186,286,283 648 300
30 sept. 20226,576,756,556,556,553 135 100
29 sept. 20226,706,906,416,546,544 936 400
28 sept. 20226,766,916,666,856,852 678 400
27 sept. 20226,797,246,786,906,905 243 000
26 sept. 20226,646,986,586,696,695 898 000
23 sept. 20226,296,596,186,576,573 617 000
22 sept. 20226,636,826,396,406,402 618 300
21 sept. 20226,936,996,606,606,606 570 000
20 sept. 20226,707,186,677,007,003 691 100
19 sept. 20226,516,856,466,806,801 986 600
16 sept. 20226,876,906,546,556,557 115 400
15 sept. 20227,127,156,937,017,012 806 300
14 sept. 20227,057,186,987,167,163 043 500
13 sept. 20226,707,076,666,986,982 171 500
12 sept. 20227,007,216,997,147,142 271 500
*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...