La bourse est fermée

Full Truck Alliance Co. Ltd. (YMM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,9950+0,0550 (+1,11 %)
À partir de 03:01PM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 mai 20224,90005,05004,80004,99504,99503 324 787
24 mai 20225,40005,45004,59004,94004,940010 051 000
23 mai 20225,86006,07005,19505,55005,55006 270 100
20 mai 20226,60006,78005,53005,80005,800010 274 400
19 mai 20226,42006,72506,36006,47006,47004 269 800
18 mai 20226,34006,77906,31006,47006,47005 436 500
17 mai 20226,73006,99006,26006,45006,45004 589 700
16 mai 20226,21006,67006,21006,36006,36003 786 800
13 mai 20226,08006,34505,91006,28006,28006 221 100
12 mai 20225,88006,46505,62506,00006,00004 737 000
11 mai 20225,95006,34005,84006,04006,04004 728 200
10 mai 20225,64006,19005,40505,84005,84004 795 700
09 mai 20225,75005,84005,30005,46005,46004 621 000
06 mai 20226,47006,50005,91005,93005,93003 579 300
05 mai 20226,71006,93006,28006,54006,54004 621 400
04 mai 20226,60007,18006,41007,14007,14007 757 200
03 mai 20226,60006,93006,56006,73006,73005 665 900
02 mai 20225,89006,64005,80006,62006,62006 445 000
29 avr. 20225,68006,10505,60006,03006,030011 627 600
28 avr. 20225,00005,02004,56005,00005,00005 380 600
27 avr. 20224,93005,42004,88004,95004,95006 655 100
26 avr. 20225,07005,14004,78004,83004,83002 703 000
25 avr. 20224,95005,13004,82005,06005,06004 026 400
22 avr. 20225,36005,50004,98005,08005,08004 439 500
21 avr. 20225,82005,93005,24005,28005,28005 117 800
20 avr. 20226,12006,19005,75005,80005,80002 989 000
19 avr. 20225,74006,19005,62506,13006,13005 425 200
18 avr. 20225,84005,95005,65005,79005,79005 314 400
14 avr. 20226,46006,50006,11006,11006,11003 310 000
13 avr. 20226,29006,78006,13006,52006,52005 214 300
12 avr. 20226,39006,57506,24006,25006,25004 656 600
11 avr. 20226,41006,45505,95006,33006,33007 603 200
08 avr. 20226,62006,63006,31506,52006,52003 567 300
07 avr. 20226,98007,03006,36006,56006,56005 677 200
06 avr. 20227,86007,86006,98007,17007,17007 213 600
05 avr. 20228,30008,42007,86008,04008,04003 987 000
04 avr. 20227,47008,44007,38008,30008,300011 873 600
01 avr. 20227,45007,73006,87007,17007,17004 265 000
31 mars 20227,37007,40506,60006,67006,67004 301 600
30 mars 20227,56007,95007,12507,55007,55005 550 400
29 mars 20227,42008,00507,35007,70007,70006 306 400
28 mars 20227,46007,81006,94007,15007,15004 451 500
25 mars 20227,50007,65007,00007,40007,40007 309 900
24 mars 20227,51007,80007,25007,72007,72005 695 300
23 mars 20226,81008,19006,70507,80007,800012 062 400
22 mars 20226,54006,94006,38006,93006,93009 681 900
21 mars 20226,58006,91006,25006,30006,300012 579 500
18 mars 20226,00007,67005,84006,97006,970046 716 700
17 mars 20226,32006,68005,82005,83005,830014 455 100
16 mars 20227,43007,44006,30006,79006,790036 669 500
15 mars 20224,58005,48004,56005,00005,000015 276 900
14 mars 20224,65005,34004,12004,65004,650021 804 300
11 mars 20227,20007,20005,12005,18005,180020 884 700
10 mars 20227,23007,43006,92007,00007,00009 250 900
09 mars 20227,98008,26007,50507,74007,74007 575 000
08 mars 20227,81007,92007,44007,77007,77006 068 900
07 mars 20228,45008,64007,68007,71007,71005 368 900
04 mars 20228,13008,64008,05008,57008,57007 193 300
03 mars 20228,68008,76008,12508,25008,25006 832 600
02 mars 20228,54008,91507,82508,76008,76006 632 100
01 mars 20229,15009,47008,18008,51008,51006 102 400
28 févr. 20229,03009,27008,87009,22009,22009 790 400
25 févr. 20229,43009,60008,69009,17009,17003 960 300
24 févr. 20228,11009,50008,11009,50009,50003 843 900
23 févr. 20229,11009,33008,69008,73008,73003 383 300
22 févr. 20228,60009,19008,59509,01009,01005 199 800
18 févr. 20229,32009,38008,50008,52008,52005 616 100
17 févr. 20229,590010,16009,46009,61009,61003 880 900
16 févr. 20229,79009,93009,61509,70009,70003 765 000
15 févr. 20228,75009,88008,60009,86009,86005 120 700
14 févr. 20228,42008,64008,06008,51008,51004 691 400
11 févr. 20229,19009,34508,52008,64008,64003 283 500
10 févr. 20229,13009,61008,80009,22009,22003 502 100
09 févr. 20228,91009,53008,87009,45009,45003 385 000
08 févr. 20228,34008,86008,24008,75008,75003 405 100
07 févr. 20228,26008,62008,17008,31008,31003 654 300
04 févr. 20227,99008,34007,72008,24008,24002 676 300
03 févr. 20228,16008,30007,97007,99007,99001 383 600
02 févr. 20228,88008,97008,29008,44008,44001 464 500
01 févr. 20228,44008,90008,38008,78008,78002 343 500
31 janv. 20227,58008,51007,46008,47008,47004 091 200
28 janv. 20227,55007,55007,09007,45007,45002 479 400
27 janv. 20227,93007,96007,45007,49007,49003 800 300
26 janv. 20228,39008,55007,88007,96007,96002 226 500
25 janv. 20228,44008,56007,85008,08008,08003 028 900
24 janv. 20228,66008,74008,14008,70008,70005 408 700
21 janv. 20228,86009,17508,54009,02009,02008 432 800
20 janv. 20229,02009,79008,61009,23009,23009 710 200
19 janv. 20228,41008,73008,22008,32008,32005 936 000
18 janv. 20228,83008,90008,34008,37008,37003 496 500
14 janv. 20229,00009,38008,63008,86008,86003 399 200
13 janv. 20229,03009,81009,00009,02009,02003 910 100
12 janv. 20229,58009,72009,23009,55009,55005 833 500
11 janv. 20228,50009,27008,38009,16009,16007 125 800
10 janv. 20228,21008,56508,12508,52008,52005 049 500
07 janv. 20227,99008,63507,95108,30008,30008 506 700
06 janv. 20227,46008,24007,15508,07008,070011 672 800
05 janv. 20227,71007,87007,35007,37007,37007 260 800
04 janv. 20228,30008,44007,62507,80007,800014 393 000
03 janv. 20228,48008,73008,21508,30008,30006 431 600
*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...