Marchés français ouverture 5 h 36 min

Zenvia Inc. (ZENV)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,6700-0,0100 (-0,37 %)
À la clôture : 04:00PM EDT
Durée:
27 juin 2023 - 27 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20242,67002,68002,60002,67002,670028 268
26 juin 20242,60002,89002,60002,64002,640029 900
25 juin 20242,91002,92002,58002,76002,760055 800
24 juin 20242,47002,92002,47002,92002,920051 800
21 juin 20242,58002,60102,42002,43002,430041 000
20 juin 20242,79003,03002,56102,60002,600068 300
18 juin 20242,98003,30002,89002,90002,9000193 600
17 juin 20242,86002,98002,84502,98002,980030 000
14 juin 20242,90002,92002,74002,74002,740072 500
13 juin 20243,00003,00002,85002,90502,905028 700
12 juin 20242,98002,98002,61002,94002,940044 200
11 juin 20242,90002,94002,77502,89002,890014 900
10 juin 20243,02003,04002,80002,93002,930018 800
07 juin 20243,15003,15003,00003,05003,050016 900
06 juin 20243,11003,28003,11003,15003,150062 000
05 juin 20243,32003,34002,89003,11003,110084 300
04 juin 20243,15003,38403,15003,27003,270020 200
03 juin 20243,10003,28003,00003,16003,160051 400
31 mai 20242,91003,23502,87003,10003,100047 100
30 mai 20243,04003,04202,73002,94002,940099 000
29 mai 20243,10003,15002,80003,04003,040069 400
28 mai 20243,39003,50003,00003,07003,070072 200
24 mai 20243,73003,73003,25403,43003,430089 500
23 mai 20243,50003,75003,34003,73003,7300126 500
22 mai 20243,20003,50003,02303,44003,4400104 400
21 mai 20243,40003,60502,85203,30003,3000346 200
20 mai 20242,44003,88002,25003,85003,8500647 400
17 mai 20242,23002,30002,23002,30002,300071 800
16 mai 20242,23002,30002,12402,23002,230065 700
15 mai 20242,29002,31002,23002,23002,230011 600
14 mai 20242,25002,35002,23002,32002,320038 200
13 mai 20242,35002,36002,08002,23402,234048 800
10 mai 20242,35002,37502,26002,29002,290067 500
09 mai 20242,27002,39402,25002,32002,320034 600
08 mai 20242,20002,23902,17002,20502,205034 300
07 mai 20242,01002,17002,01002,15502,155022 800
06 mai 20242,05002,09002,00002,07002,070042 800
03 mai 20242,00002,07002,00002,04002,040011 100
02 mai 20241,95002,07001,91001,96001,960040 300
01 mai 20242,03002,10001,90001,97501,975067 200
30 avr. 20242,01002,11001,85002,10002,100088 600
29 avr. 20242,25002,29002,00002,09002,090034 500
26 avr. 20242,30002,30002,13002,27002,270035 800
25 avr. 20242,22002,39002,06002,20002,200034 500
24 avr. 20242,18002,20002,08002,20002,200053 200
23 avr. 20242,20002,27702,12002,21502,215016 000
22 avr. 20242,19002,23002,10002,16502,165021 500
19 avr. 20242,01002,24002,00002,10002,100057 100
18 avr. 20242,20402,22002,03302,07002,070029 000
17 avr. 20242,23002,31002,16002,19002,190052 800
16 avr. 20242,36002,48002,21002,27002,270055 800
15 avr. 20242,42002,59002,36002,38002,3800100 800
12 avr. 20242,31002,47002,31002,45002,450034 000
11 avr. 20242,23002,45002,22002,37002,370061 700
10 avr. 20242,25002,30502,05002,22002,220068 800
09 avr. 20242,28502,32002,22002,28002,280026 900
08 avr. 20242,19002,31502,18702,24002,240067 700
05 avr. 20242,31002,42002,16002,18002,180081 800
04 avr. 20242,32002,41002,25002,26002,260084 200
03 avr. 20242,55002,55002,29002,34002,3400167 500
02 avr. 20242,83002,85002,53002,63002,6300125 900
01 avr. 20242,87002,97002,76002,85002,8500345 200
28 mars 20242,39002,80002,39002,66002,6600378 100
27 mars 20242,29002,39002,23002,37002,370092 700
26 mars 20242,15002,28002,12002,27002,270058 100
25 mars 20242,22002,22002,10002,15002,150025 600
22 mars 20242,23002,23002,08002,15002,150036 500
21 mars 20242,10002,23002,06002,18002,180050 100
20 mars 20241,94002,16001,92502,15002,150068 100
19 mars 20241,99002,24001,95001,97001,970041 000
18 mars 20241,94002,08501,93001,93201,932011 300
15 mars 20242,00002,15201,86001,93001,9300106 400
14 mars 20242,07002,09002,06002,06002,060024 800
13 mars 20242,06002,09002,02202,04002,04006 900
12 mars 20242,05002,08501,99002,03802,038023 300
11 mars 20242,01002,06001,96002,00202,002044 200
08 mars 20242,32002,32002,00002,05002,050074 400
07 mars 20242,03002,42002,03002,28002,2800197 800
06 mars 20242,03002,09002,03002,05002,050016 900
05 mars 20242,01002,12002,01002,08002,080022 700
04 mars 20242,04002,14801,91202,10002,100063 500
01 mars 20242,09002,09001,96002,06002,060066 400
29 févr. 20241,85002,09001,79002,05002,0500106 400
28 févr. 20241,94001,94001,79001,80001,800057 900
27 févr. 20241,93001,94001,83501,90001,900040 300
26 févr. 20241,96001,97001,82001,83001,830063 600
23 févr. 20242,08002,08001,90001,91001,910069 900
22 févr. 20242,08002,19002,03002,12002,120080 500
21 févr. 20242,20002,32802,02002,15002,1500161 300
20 févr. 20241,96002,24001,88002,20002,2000369 800
16 févr. 20241,90002,02101,85001,91001,910057 700
15 févr. 20241,86002,10001,82501,96001,960086 700
14 févr. 20241,94001,94001,81001,90001,900076 500
13 févr. 20242,18002,18001,75001,84001,8400150 800
12 févr. 20241,83002,27001,83002,09002,0900175 000
09 févr. 20242,14002,14001,84001,92001,9200143 400
08 févr. 20242,04002,13001,91002,07002,0700258 400
07 févr. 20241,82002,37001,80002,10002,10001 765 300
06 févr. 20241,48001,90001,40001,78001,78006 526 800
05 févr. 20241,11001,28001,06001,15001,150062 100
*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...