La bourse ferme dans 6 h 39 min
CAC 40
8 044,16 +51,29 (+0,64 %) Euro Stoxx 50
5 031,66 +47,99 (+0,96 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0841 -0,0013 (-0,12 %) Gold future
2 346,40 +0,60 (+0,03 %) Bitcoin EUR
63 787,71 +1 295,07 (+2,07 %)
MGM China Holdings Limited (MCHVF)
OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 11:31AM EDT
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 31 mai 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 30 mai 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 2 000 |
| 29 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 28 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 24 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 23 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 22 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 21 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 20 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 17 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 16 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 15 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 14 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 13 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 10 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 09 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
| 08 mai 2024 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 200 |
| 07 mai 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 06 mai 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 03 mai 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 02 mai 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 01 mai 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 30 avr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 29 avr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 26 avr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 25 avr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 24 avr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 23 avr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 22 avr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 19 avr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 18 avr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 400 |
| 17 avr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
| 16 avr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1 000 |
| 15 avr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
| 12 avr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1 000 |
| 11 avr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 10 avr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 09 avr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 08 avr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
| 08 avr. 2024 | 0.013 Dividende | |||||
| 05 avr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7170 | - |
| 04 avr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7170 | - |
| 03 avr. 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7170 | 600 |
| 02 avr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | - |
| 01 avr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | - |
| 28 mars 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | - |
| 27 mars 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6773 | 700 |
| 26 mars 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5979 | - |
| 25 mars 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6100 | 1,5979 | 3 000 |
| 22 mars 2024 | 1,6000 | 1,6700 | 1,6000 | 1,6700 | 1,6575 | 900 |
| 21 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 20 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 19 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 18 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 15 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 14 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 13 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 12 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 11 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 08 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 07 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 06 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 05 mars 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4093 | - |
| 04 mars 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4200 | 1,4093 | 6 500 |
| 01 mars 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | - |
| 29 févr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | - |
| 28 févr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3994 | 100 |
| 27 févr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6178 | - |
| 26 févr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6178 | 200 |
| 23 févr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6178 | 29 300 |
| 22 févr. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5284 | - |
| 21 févr. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5284 | 400 |
| 20 févr. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5979 | 200 |
| 16 févr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5880 | - |
| 15 févr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5880 | 1 300 |
| 14 févr. 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5000 | 1,4887 | 3 600 |
| 13 févr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
| 12 févr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
| 09 févr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | 2 800 |
| 08 févr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
| 07 févr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | - |
| 06 févr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,3895 | 1 000 |
| 05 févr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 02 févr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 01 févr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 31 janv. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 30 janv. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 29 janv. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 26 janv. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 25 janv. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | - |
| 24 janv. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2505 | 300 |
| 23 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 22 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 19 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 18 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 17 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 16 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 12 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 11 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| 10 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3299 | - |
| *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...
