La bourse est fermée

BIT Mining Limited (BTCM)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,6900-0,1200 (-4,27 %)
À partir de 11:12AM EDT. Marché ouvert.
Durée:
07 mai 2023 - 07 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20242,82002,93302,55002,69002,690011 648
06 mai 20242,76002,93002,76002,81002,810073 000
03 mai 20242,86002,86002,66002,75002,7500104 400
02 mai 20242,69002,76002,52002,65002,650069 200
01 mai 20242,55002,81002,38002,64002,6400107 200
30 avr. 20242,72002,80002,56002,63002,6300105 500
29 avr. 20242,72002,96002,62002,75002,750099 300
26 avr. 20243,00003,25002,61002,86002,8600162 200
25 avr. 20242,86003,17002,80002,91002,910087 000
24 avr. 20243,58003,78003,05003,17003,1700340 600
23 avr. 20242,70003,85002,41003,45003,4500789 200
22 avr. 20242,00002,86002,00002,70002,7000301 100
19 avr. 20242,20002,23001,96001,99001,990074 900
18 avr. 20242,29002,32002,07002,12002,120078 100
17 avr. 20242,20002,33002,07002,20002,200065 500
16 avr. 20242,00002,20001,93002,12002,120093 300
15 avr. 20242,40002,40001,79002,03002,0300235 300
12 avr. 20242,60002,60002,30002,40002,4000107 100
11 avr. 20242,55002,66002,51002,59002,590036 900
10 avr. 20242,54002,67002,53002,57002,570032 500
09 avr. 20242,73002,85002,56002,58002,580061 500
08 avr. 20242,72002,80002,65002,74002,740069 700
05 avr. 20242,72002,85002,61002,69002,690074 000
04 avr. 20242,71002,82002,67002,72002,720099 300
03 avr. 20242,61002,74002,60002,66002,660044 400
02 avr. 20242,73002,75002,62002,66002,660050 600
01 avr. 20242,86002,90002,75002,78002,7800116 200
28 mars 20242,90003,03002,83002,93002,9300127 900
27 mars 20242,85003,03002,79002,94002,9400118 000
26 mars 20242,97002,97002,77002,88002,880093 600
25 mars 20242,80002,93002,77002,87002,8700157 400
22 mars 20242,96002,96002,77002,83002,830099 200
21 mars 20243,19003,19002,88002,96002,9600161 400
20 mars 20242,94003,13002,93003,11003,1100124 100
19 mars 20243,00003,18002,83003,02003,020072 400
18 mars 20242,90003,00002,73002,97002,9700189 200
15 mars 20242,84002,94002,77002,94002,940055 300
14 mars 20242,87002,94002,71002,84002,8400103 300
13 mars 20242,97003,08002,89002,95002,9500141 700
12 mars 20243,14003,14002,90003,02003,0200161 500
11 mars 20243,11003,30003,07003,14003,1400244 700
08 mars 20243,12003,37003,03003,15003,1500164 000
07 mars 20243,06003,13002,94003,07003,0700159 700
06 mars 20243,10003,24003,02003,09003,0900165 900
05 mars 20243,44003,52002,96003,07003,0700243 200
04 mars 20243,70003,80003,40003,53003,5300254 400
01 mars 20243,69003,71003,45003,70003,7000129 000
29 févr. 20244,10004,11003,55003,70003,7000189 500
28 févr. 20244,00004,00003,60003,98003,9800512 700
27 févr. 20243,97004,12003,63003,77003,7700203 400
26 févr. 20243,66003,94003,48003,87003,8700257 000
23 févr. 20243,99003,99003,62003,83003,8300225 100
22 févr. 20244,23004,23003,84003,89003,8900139 600
21 févr. 20244,05004,14003,85003,92003,920058 900
20 févr. 20244,09004,19003,75004,19004,1900130 100
16 févr. 20244,39004,59004,10004,19004,1900126 400
15 févr. 20244,58004,88004,23004,30004,3000225 000
14 févr. 20244,40004,47004,18004,47004,4700195 300
13 févr. 20244,00004,15003,72004,03004,0300114 200
12 févr. 20244,14004,45003,98004,14004,1400226 800
09 févr. 20244,15004,42003,88004,14004,1400133 700
08 févr. 20243,67004,07003,65003,97003,9700129 800
07 févr. 20243,56003,57003,40003,47003,470075 000
06 févr. 20243,51003,65003,41003,55003,550061 700
05 févr. 20243,70003,80003,50003,56003,560079 100
02 févr. 20243,99004,00003,50003,71003,7100102 000
01 févr. 20243,98004,06003,70003,95003,950054 300
31 janv. 20244,18004,36003,77003,92003,920082 300
30 janv. 20244,56004,56004,10004,20004,200060 500
29 janv. 20244,08004,63004,06004,46004,4600180 600
26 janv. 20243,89004,19003,79004,00004,0000115 300
25 janv. 20243,64003,72003,55003,58003,580032 000
24 janv. 20243,98003,98003,58003,63003,630046 500
23 janv. 20243,77003,87003,62003,68003,680057 300
22 janv. 20243,66004,13003,54003,86003,8600102 000
19 janv. 20243,74003,82003,36003,79003,7900202 500
18 janv. 20243,85004,06003,60003,71003,7100128 300
17 janv. 20243,73003,83003,48003,77003,7700184 400
16 janv. 20244,18004,19003,80003,89003,8900148 000
12 janv. 20244,58004,73003,93004,15004,1500399 600
11 janv. 20245,40005,49004,40004,52004,5200353 100
10 janv. 20245,10005,25004,60004,88004,8800249 900
09 janv. 20245,20005,33005,01005,01005,0100165 500
08 janv. 20245,28005,54004,90005,40005,4000234 500
05 janv. 20245,33005,35004,91005,20005,2000111 700
04 janv. 20245,28005,48005,17005,35005,3500263 300
03 janv. 20244,70005,48004,50005,11005,1100364 600
02 janv. 20245,71005,71004,99005,20005,2000429 200
29 déc. 20236,05006,26005,01005,04005,0400644 600
28 déc. 20236,37006,50005,62005,91005,9100489 100
27 déc. 20236,39006,59005,95006,27006,2700850 800
26 déc. 20236,50006,50005,00005,72005,7200771 000
22 déc. 20236,40006,95006,00006,41006,4100919 900
21 déc. 20235,87006,40005,60006,20006,2000670 500
20 déc. 20235,15005,93005,13005,33005,33001 044 100
19 déc. 20234,11005,23004,11004,99004,9900698 800
18 déc. 20234,01004,20003,75004,00004,0000188 000
15 déc. 20234,14004,27004,02004,03004,0300122 700
14 déc. 20234,29004,60003,99004,26004,2600241 600
13 déc. 20234,23004,40004,08004,37004,3700194 200
*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...