Marchés français ouverture 8 h 29 min

17 Education & Technology Group Inc. (YQ)

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
2,7001-0,0399 (-1,46 %)
À la clôture : 04:00PM EDT
2,7000 -0,00 (-0,00 %)
Échanges après Bourse : 06:01PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20242,84003,05002,70012,70012,700114 812
03 mai 20242,82002,97002,70302,84502,84503 300
02 mai 20242,78002,85002,70202,85002,85005 900
01 mai 20242,78002,92702,61002,62002,62007 400
30 avr. 20242,53602,81502,53602,66802,66803 100
29 avr. 20242,54002,90002,54002,90002,90005 000
26 avr. 20242,95002,95002,70802,89002,89003 000
25 avr. 20242,75002,75002,75002,75002,75001 900
24 avr. 20242,46003,00002,46002,75002,750014 000
23 avr. 20242,19002,70002,01502,61002,610023 700
22 avr. 20242,58702,58702,13602,13602,13606 400
19 avr. 20242,44702,44702,23002,23002,23004 200
18 avr. 20242,30002,72002,22002,46502,46503 500
17 avr. 20242,32002,42502,30002,35002,35002 400
16 avr. 20242,32002,66002,22002,27002,27005 700
15 avr. 20242,61002,61002,50202,51002,51001 800
12 avr. 20242,61502,66002,60002,60002,60002 100
11 avr. 20242,72802,72802,72802,72802,72801 200
10 avr. 20242,59202,72802,59202,72802,72801 700
09 avr. 20242,81002,87002,80002,80002,80003 700
08 avr. 20242,52003,11002,52002,87002,870012 400
05 avr. 20242,61002,75502,21002,53002,53001 800
04 avr. 20242,55002,75502,53002,53002,53001 600
03 avr. 20242,84002,89002,57002,58002,58009 200
02 avr. 20242,75002,91002,50002,91002,910010 400
01 avr. 20242,89002,89002,57902,57902,57905 400
28 mars 20242,94702,94702,90002,90002,90003 300
27 mars 20242,99002,99002,97002,97002,97003 100
26 mars 20242,93003,15002,93003,15003,15002 800
25 mars 20242,95003,16002,95003,16003,160014 800
22 mars 20243,00003,00002,94002,94002,94005 400
21 mars 20242,84202,95002,84202,95002,95005 300
20 mars 20242,89003,00002,83002,98002,98006 500
19 mars 20242,88002,93302,83002,87002,87009 400
18 mars 20242,90003,19002,58002,81002,810034 300
15 mars 20242,92003,00002,90002,90002,90007 500
14 mars 20242,92003,04102,91503,03003,030013 500
13 mars 20242,96003,04402,90003,04403,04406 700
12 mars 20243,00003,10002,95003,07003,070014 600
11 mars 20243,19003,20003,01003,15003,150010 800
08 mars 20243,16003,16003,04803,14103,14108 600
07 mars 20242,93303,18002,90503,12003,120036 500
06 mars 20242,80002,97002,80002,88002,880013 100
05 mars 20242,77002,95502,76002,80002,80002 800
04 mars 20242,81003,17202,80002,84002,840023 800
01 mars 20242,81003,00002,81002,87002,870011 100
29 févr. 20242,79003,00002,71502,77002,770056 900
28 févr. 20243,00003,00002,73002,81002,81004 700
27 févr. 20242,69603,00002,67003,00003,000019 900
26 févr. 20242,54002,84002,50002,72202,722033 500
23 févr. 20242,42002,78202,42002,55002,550016 100
22 févr. 20242,82002,82002,51002,54602,546019 000
21 févr. 20242,53002,53002,27902,38002,38002 800
20 févr. 20242,50002,65002,26002,26002,26006 300
16 févr. 20242,28002,53002,26002,45002,45008 100
15 févr. 20242,08002,45502,04002,36002,360030 600
14 févr. 20242,04002,04002,03002,03002,0300900
13 févr. 20242,07502,14002,01002,02402,02401 400
12 févr. 20242,05302,14002,05102,14002,14005 700
09 févr. 20242,13002,13002,03002,04002,04003 200
08 févr. 20242,34502,34502,05502,13002,130011 100
07 févr. 20241,98002,04001,95002,04002,040010 500
06 févr. 20242,05002,18001,91002,04002,040020 900
05 févr. 20241,87501,94901,81001,87001,870012 000
02 févr. 20242,06002,06001,88001,95001,950012 100
01 févr. 20242,10002,33802,10002,12002,120016 000
31 janv. 20242,01002,41002,01002,10002,100020 000
30 janv. 20242,40002,40002,01002,16902,16903 600
29 janv. 20242,54002,54002,40102,42002,42002 100
26 janv. 20242,66002,66002,55002,55502,55509 100
25 janv. 20242,61502,67002,56002,57002,57005 600
24 janv. 20242,53002,66002,53002,57002,57005 500
23 janv. 20242,50002,69502,50002,50002,50006 700
22 janv. 20242,64002,65002,50002,50002,50005 100
19 janv. 20242,71002,71002,50002,50002,500021 900
18 janv. 20242,91002,92002,75002,76002,76005 600
17 janv. 20243,17003,39002,70002,90502,905021 000
16 janv. 20243,55003,55002,50003,03003,030044 500
12 janv. 20243,00003,50002,97603,50003,500047 300
11 janv. 20242,81003,00002,72502,96002,960038 300
10 janv. 20242,66002,80802,63002,80002,800015 100
09 janv. 20242,60002,86002,36002,66002,660015 600
08 janv. 20242,39002,78002,35002,52002,520075 100
05 janv. 20241,96002,35001,92002,35002,350070 700
04 janv. 20241,96102,08001,94001,96001,960011 300
03 janv. 20241,88002,08001,81001,98001,980010 300
02 janv. 20242,06002,06001,81001,96201,962017 900
29 déc. 20232,07002,22301,99302,07002,070026 900
28 déc. 20231,76002,46001,73702,08002,0800147 800
27 déc. 20231,60001,74501,53801,72001,720026 400
26 déc. 20231,56001,60001,50001,60001,60006 900
22 déc. 20231,52001,70001,48001,50001,500031 600
21 déc. 20231,60801,61001,47001,55001,55008 300
20 déc. 20231,56001,72001,50001,63001,630057 600
19 déc. 20231,56001,56001,46001,51001,510043 000
18 déc. 20231,41001,67001,41001,57001,570048 900
18 déc. 20231:5 Fractionnement d'actions
15 déc. 20231,75001,84001,75001,84001,840014 540
14 déc. 20231,75501,80501,65001,77501,775038 420
13 déc. 20231,91001,94501,81501,81501,81508 880
*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...