Marchés français ouverture 5 h 28 min

Zevia PBC (ZVIA)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
0,8121+0,0671 (+9,01 %)
À la clôture : 04:00PM EDT
0,7937 -0,02 (-2,27 %)
Échanges après Bourse : 07:35PM EDT
Durée:
27 juin 2023 - 27 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20240,72800,83700,72800,81200,8120299 400
26 juin 20240,68000,83800,68000,74500,7450503 100
25 juin 20240,69600,72100,67100,69000,6900515 600
24 juin 20240,73000,74500,69200,69600,6960230 400
21 juin 20240,77000,81000,72500,72500,7250450 800
20 juin 20240,86100,86100,77800,77800,7780133 200
18 juin 20240,81900,88000,81900,83000,8300262 300
17 juin 20240,79900,84900,77100,84500,8450398 500
14 juin 20240,81500,82000,75400,75900,7590465 700
13 juin 20240,84000,86000,77800,81300,8130548 100
12 juin 20240,93000,93000,84000,84400,8440335 400
11 juin 20240,87600,92000,82500,90900,9090286 600
10 juin 20240,93000,97600,87100,88000,8800507 100
07 juin 20240,87800,98000,87000,92900,9290199 700
06 juin 20241,11001,14000,90100,93100,9310693 200
05 juin 20240,96001,26000,96001,08001,0800669 900
04 juin 20240,92800,94900,92000,94400,944099 300
03 juin 20240,87400,94900,84000,94900,9490298 700
31 mai 20240,82700,86000,81500,85200,852092 000
30 mai 20240,92500,92500,82000,82300,8230207 100
29 mai 20240,90000,96900,89000,89000,8900116 900
28 mai 20240,97000,97000,88000,90800,9080431 500
24 mai 20240,96000,97000,94000,95000,9500102 500
23 mai 20240,95000,96100,94000,94000,9400350 300
22 mai 20240,97001,00000,94000,95000,9500496 700
21 mai 20240,96001,00100,94000,95000,9500182 300
20 mai 20241,05001,07000,95000,95800,9580279 800
17 mai 20241,09001,10001,04001,05001,050064 100
16 mai 20241,10001,14001,06001,09001,0900197 200
15 mai 20241,14001,14001,03001,06001,060096 300
14 mai 20240,95001,10000,93001,08001,0800307 500
13 mai 20240,89600,95500,88000,92900,9290129 900
10 mai 20240,85800,90700,83300,89100,8910221 200
09 mai 20240,87000,91300,87000,87000,8700197 500
08 mai 20240,91000,91000,79600,85600,8560348 200
07 mai 20240,96001,10000,93001,04001,0400223 300
06 mai 20240,92000,97000,90000,93000,9300174 700
03 mai 20240,91000,97000,85300,91800,9180168 300
02 mai 20240,91000,92000,89300,90000,9000110 300
01 mai 20240,86000,90000,86000,89000,8900152 500
30 avr. 20240,95200,99000,84900,86100,8610167 700
29 avr. 20240,84000,98000,84000,97000,9700596 400
26 avr. 20240,90000,90000,78000,80200,8020277 300
25 avr. 20240,83200,88900,81100,81900,819086 800
24 avr. 20240,85500,88900,81500,83000,8300126 100
23 avr. 20240,90000,90000,80100,85000,8500419 000
22 avr. 20240,97001,00000,89000,90000,9000412 300
19 avr. 20240,96001,00000,94600,98300,983080 400
18 avr. 20241,00001,04000,93500,96000,9600216 400
17 avr. 20241,05001,05001,00001,01001,010073 800
16 avr. 20241,00001,05000,98301,00001,0000167 400
15 avr. 20241,03001,05000,96000,98000,9800113 800
12 avr. 20241,06001,07001,03001,03001,0300112 100
11 avr. 20241,04001,09001,03001,08001,0800144 200
10 avr. 20241,05001,09201,03001,05001,0500112 900
09 avr. 20241,20001,20001,05001,07001,0700341 500
08 avr. 20241,05001,18701,02001,18001,1800363 800
05 avr. 20241,10001,10001,01001,04001,040079 500
04 avr. 20241,12001,12001,03001,07001,0700198 000
03 avr. 20241,02001,09001,01001,04001,0400100 500
02 avr. 20241,12001,16001,04001,05001,0500110 600
01 avr. 20241,18001,19801,13001,13001,130093 500
28 mars 20241,07001,18001,06001,17001,1700167 200
27 mars 20241,01001,06001,00001,05001,0500265 900
26 mars 20241,09001,10000,98000,98000,9800341 500
25 mars 20241,04001,14001,02001,07001,0700290 000
22 mars 20241,06001,10001,06001,07001,070088 300
21 mars 20241,10001,10001,07001,09001,0900148 400
20 mars 20241,14001,14001,07001,09001,0900260 700
19 mars 20241,12001,19001,12001,12001,1200229 800
18 mars 20241,20001,22001,12001,12001,1200104 700
15 mars 20241,19001,27001,18001,19001,1900185 100
14 mars 20241,26001,29001,19001,19001,1900186 300
13 mars 20241,31001,40001,28001,29001,2900199 300
12 mars 20241,40001,40001,34001,34001,3400134 800
11 mars 20241,43001,44001,36001,36001,3600112 000
08 mars 20241,43001,46001,41001,41001,410082 500
07 mars 20241,44001,47001,41001,42001,420081 900
06 mars 20241,48001,49501,43001,43001,430055 600
05 mars 20241,46001,52001,43001,46001,4600111 100
04 mars 20241,54001,54001,43001,47001,4700142 800
01 mars 20241,49001,54501,45001,49001,4900132 700
29 févr. 20241,68001,68001,50001,50001,5000125 100
28 févr. 20241,66001,74001,59501,61001,6100113 800
27 févr. 20241,41001,77001,36001,73001,7300289 900
26 févr. 20241,58001,64001,53001,61001,6100217 700
23 févr. 20241,50001,64001,45001,58001,5800148 000
22 févr. 20241,48001,49501,38001,48001,4800273 300
21 févr. 20241,51001,55801,48001,48001,480075 500
20 févr. 20241,58001,59001,49001,51001,5100175 200
16 févr. 20241,69001,69501,57001,58001,5800171 000
15 févr. 20241,69001,70901,64001,68001,680093 600
14 févr. 20241,62001,67101,61001,65001,650099 200
13 févr. 20241,65001,72301,60001,60001,6000197 300
12 févr. 20241,69001,79001,69001,71001,7100115 300
09 févr. 20241,72001,75001,69001,70001,7000130 800
08 févr. 20241,66001,75001,64001,69001,690076 900
07 févr. 20241,70001,75801,70001,70001,700089 800
06 févr. 20241,61001,73001,56001,71001,7100146 400
05 févr. 20241,59001,64001,55001,60001,600058 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...