Marchés français ouverture 3 h 36 min

Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,13-0,41 (-0,77 %)
À la clôture : 04:00PM EDT
68,11 +14,98 (+28,19 %)
Échanges après Bourse : 04:14PM EDT
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202453,2855,3753,0653,1353,13123 100
06 mai 202457,5658,5452,8653,5453,54135 600
03 mai 202464,1564,1556,0757,5557,55146 100
02 mai 202464,1964,1963,0263,6863,6865 700
01 mai 202464,2464,8262,5663,3963,3983 900
30 avr. 202466,6466,6463,3163,5763,5787 200
29 avr. 202466,6867,8165,3066,8566,8559 700
26 avr. 202467,9968,5666,5066,6866,6852 800
25 avr. 202466,8367,8566,2567,5567,5535 400
24 avr. 202469,1069,4866,8967,5667,5644 100
23 avr. 202467,1769,7967,1768,9368,9378 500
22 avr. 202468,1968,7367,3767,6167,6147 900
19 avr. 202467,0268,6667,0267,8767,8752 500
18 avr. 202467,8168,9366,7767,4667,4639 000
17 avr. 202469,3469,4867,7267,9267,9252 900
16 avr. 202467,9068,9466,3168,3468,3453 200
15 avr. 202468,5969,5768,2368,6268,6242 600
12 avr. 202469,8270,5167,8268,2568,2537 800
11 avr. 202469,2769,7368,9269,7269,7238 400
10 avr. 202469,8670,4367,8069,2669,2668 100
09 avr. 202471,6472,3770,3771,4671,4644 100
08 avr. 202473,1573,2770,9771,1171,1150 000
05 avr. 202470,8172,5870,8172,0172,0134 700
04 avr. 202471,6072,6870,5070,7870,7854 000
03 avr. 202469,6471,6469,1971,3771,3778 600
02 avr. 202470,1570,5468,7569,7669,7666 800
01 avr. 202471,2572,0070,2870,5570,5555 200
28 mars 202470,5771,3669,3770,8870,8891 200
27 mars 202468,9870,3968,0870,1870,1862 400
26 mars 202469,0169,0167,9468,2168,2150 100
25 mars 202468,9570,7768,4768,6668,6656 400
22 mars 202467,9869,2667,9868,6368,6386 500
21 mars 202468,4069,3067,2868,3768,3797 800
20 mars 202467,5068,7466,6068,1268,1268 900
19 mars 202465,5767,5465,5767,4767,4763 300
18 mars 202466,3867,0863,1265,6865,68101 700
15 mars 202464,6765,7663,5865,6365,63608 200
14 mars 202464,5165,2963,6264,5764,57104 600
13 mars 202465,7666,5162,5465,2665,2696 200
12 mars 202465,3765,7764,1565,6565,6572 200
11 mars 202463,6265,5662,3164,9864,9889 700
08 mars 202466,4767,0963,4163,9863,9880 700
07 mars 202463,6966,1863,3466,1766,17114 800
06 mars 202464,8664,8662,3462,8662,86226 500
05 mars 202464,6565,2563,9264,1364,13138 500
04 mars 202467,7568,2365,1465,2165,2174 900
01 mars 202468,0269,5566,7267,4067,4064 900
01 mars 20240.15 Dividende
29 févr. 202466,9668,1966,1868,0267,8791 900
28 févr. 202467,4967,9366,0066,2666,1185 200
27 févr. 202468,6368,7566,7168,3068,1596 200
26 févr. 202469,8072,1068,2568,6068,45105 400
23 févr. 202473,1973,4965,3369,7769,62105 800
22 févr. 202469,6370,4067,9069,8569,7081 400
21 févr. 202468,6969,7568,5869,5769,4253 900
20 févr. 202469,2870,0668,7269,4769,3299 500
16 févr. 202471,7471,9169,6670,2470,0971 500
15 févr. 202468,0272,2468,0272,1271,9685 900
14 févr. 202466,3167,8365,9767,3267,1751 500
13 févr. 202468,4168,4164,8865,6765,5386 500
12 févr. 202469,2071,5569,2070,0569,9068 100
09 févr. 202468,2169,2668,1769,1569,0046 900
08 févr. 202466,1868,3266,1368,3268,1748 200
07 févr. 202465,1266,4864,7566,3166,1647 100
06 févr. 202465,8066,1564,9465,2365,0953 400
05 févr. 202467,2967,2964,6565,8565,7071 400
02 févr. 202467,6968,6367,6368,2368,0864 900
01 févr. 202468,3669,0067,4368,9668,8175 500
31 janv. 202469,0069,7767,5767,5867,43118 800
30 janv. 202468,0069,2767,8969,0368,8884 600
29 janv. 202468,0068,4467,3368,3868,2348 500
26 janv. 202468,4068,9067,2267,8067,6535 800
25 janv. 202466,7067,7966,1767,6267,4745 100
24 janv. 202466,5866,7765,3165,7765,6254 500
23 janv. 202466,7567,6265,6265,6265,4860 100
22 janv. 202464,1866,0364,1865,9065,7567 700
19 janv. 202464,4764,5062,6264,1163,9759 700
18 janv. 202463,7464,4263,4464,3564,2148 200
17 janv. 202463,4364,4763,0863,3263,1869 800
16 janv. 202463,3965,3763,1764,5964,4569 400
12 janv. 202462,8063,5862,6163,4663,3239 000
11 janv. 202463,0563,2061,3862,7162,5781 400
10 janv. 202462,2063,2061,6463,2063,0662 200
09 janv. 202464,4964,4962,1162,3462,2063 300
08 janv. 202464,8264,9263,2564,8964,7552 500
05 janv. 202463,9565,0562,7564,9464,8082 700
04 janv. 202467,1667,2564,5764,6564,5181 300
03 janv. 202466,2067,9265,0466,8166,66137 500
02 janv. 202466,2567,6366,0567,2267,07114 200
29 déc. 202367,8767,8966,4766,7066,55197 200
28 déc. 202368,3068,7467,4767,8767,7280 300
27 déc. 202368,1868,9167,8068,2768,1262 600
26 déc. 202366,8468,4066,7768,1467,9964 600
22 déc. 202366,5868,3266,5867,1066,95105 600
21 déc. 202365,2266,4665,0166,3166,1659 900
20 déc. 202365,0066,6064,2364,3464,20131 700
19 déc. 202361,7565,3661,7565,0264,88126 500
18 déc. 202360,6063,3260,6061,3261,18120 600
15 déc. 202358,4759,8858,4259,2959,16768 800
14 déc. 202358,0958,9756,7158,3158,18130 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...