La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 664,89 +3 460,63 (+6,27 %)
Advanced Health Intelligence Ltd (AHI)
NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 02 mai 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 01 mai 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 30 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 29 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 25 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 24 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 23 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 18 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 17 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 16 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 15 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 11 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 10 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 09 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 05 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 04 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 03 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 02 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 01 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 28 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 27 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 25 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 21 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 20 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 19 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 18 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 15 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 14 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 13 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 11 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 06 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 05 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 04 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 01 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 29 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 28 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 27 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 26 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 23 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 22 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 21 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 20 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 16 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 15 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 14 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 13 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 12 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 09 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 08 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 07 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 06 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 05 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 02 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 01 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
| 31 janv. 2024 | 1,5400 | 1,5400 | 1,4450 | 1,5000 | 1,5000 | 12 200 |
| 30 janv. 2024 | 1,6200 | 1,6200 | 1,5300 | 1,5390 | 1,5390 | 9 200 |
| 29 janv. 2024 | 1,5400 | 1,6880 | 1,5400 | 1,5500 | 1,5500 | 22 100 |
| 26 janv. 2024 | 1,6000 | 1,6350 | 1,5880 | 1,5880 | 1,5880 | 6 000 |
| 25 janv. 2024 | 1,5800 | 1,5950 | 1,5560 | 1,5700 | 1,5700 | 3 800 |
| 24 janv. 2024 | 1,4100 | 1,6530 | 1,4100 | 1,6100 | 1,6100 | 40 000 |
| 23 janv. 2024 | 1,5100 | 1,5100 | 1,4200 | 1,4700 | 1,4700 | 24 800 |
| 22 janv. 2024 | 1,5800 | 1,6000 | 1,5050 | 1,6000 | 1,6000 | 17 200 |
| 19 janv. 2024 | 1,7100 | 1,7100 | 1,5710 | 1,6100 | 1,6100 | 27 100 |
| 18 janv. 2024 | 1,7800 | 1,8300 | 1,7500 | 1,7850 | 1,7850 | 9 700 |
| 17 janv. 2024 | 1,8200 | 1,8600 | 1,7580 | 1,7800 | 1,7800 | 15 100 |
| 16 janv. 2024 | 1,8800 | 1,9200 | 1,8500 | 1,8900 | 1,8900 | 4 000 |
| 12 janv. 2024 | 1,9400 | 2,0200 | 1,9080 | 1,9500 | 1,9500 | 12 100 |
| 11 janv. 2024 | 1,9600 | 2,0200 | 1,9500 | 1,9950 | 1,9950 | 5 800 |
| 10 janv. 2024 | 2,0000 | 2,0200 | 1,9700 | 2,0200 | 2,0200 | 13 100 |
| 09 janv. 2024 | 2,0800 | 2,0800 | 1,9700 | 2,0200 | 2,0200 | 10 100 |
| 08 janv. 2024 | 2,0750 | 2,0800 | 2,0000 | 2,0500 | 2,0500 | 20 900 |
| 05 janv. 2024 | 2,1900 | 2,1900 | 1,9700 | 2,0500 | 2,0500 | 15 600 |
| 04 janv. 2024 | 2,0400 | 2,1300 | 2,0020 | 2,1050 | 2,1050 | 16 700 |
| 03 janv. 2024 | 2,1300 | 2,1300 | 2,0200 | 2,0350 | 2,0350 | 22 900 |
| 02 janv. 2024 | 2,1600 | 2,2900 | 2,0600 | 2,1210 | 2,1210 | 22 100 |
| 29 déc. 2023 | 2,1500 | 2,2250 | 2,0700 | 2,1900 | 2,1900 | 48 700 |
| 28 déc. 2023 | 2,3000 | 2,3900 | 2,1100 | 2,2150 | 2,2150 | 154 200 |
| 27 déc. 2023 | 2,0600 | 2,1200 | 2,0600 | 2,0800 | 2,0800 | 103 100 |
| 26 déc. 2023 | 2,0800 | 2,2100 | 2,0130 | 2,0500 | 2,0500 | 55 400 |
| 22 déc. 2023 | 1,8000 | 2,5590 | 1,7000 | 2,1080 | 2,1080 | 131 200 |
| 21 déc. 2023 | 1,7600 | 1,8250 | 1,6600 | 1,7700 | 1,7700 | 40 900 |
| 20 déc. 2023 | 1,8700 | 1,8700 | 1,7700 | 1,8100 | 1,8100 | 20 400 |
| 19 déc. 2023 | 1,9300 | 1,9300 | 1,7800 | 1,8400 | 1,8400 | 25 000 |
| 18 déc. 2023 | 1,8800 | 1,9830 | 1,8600 | 1,9030 | 1,9030 | 15 600 |
| 15 déc. 2023 | 1,9000 | 1,9800 | 1,9000 | 1,9300 | 1,9300 | 5 600 |
| 14 déc. 2023 | 1,9000 | 1,9300 | 1,8700 | 1,9200 | 1,9200 | 11 900 |
| 13 déc. 2023 | 1,8700 | 1,9500 | 1,8700 | 1,8700 | 1,8700 | 17 100 |
| 12 déc. 2023 | 1,8700 | 1,9200 | 1,8700 | 1,9000 | 1,9000 | 4 400 |
| 11 déc. 2023 | 1,8700 | 1,9400 | 1,8700 | 1,9400 | 1,9400 | 16 200 |
| 08 déc. 2023 | 2,0200 | 2,0200 | 1,8950 | 1,9200 | 1,9200 | 17 900 |
| *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...
