La bourse est fermée
Dow Jones
39 363,06 +306,67 (+0,79 %) Nasdaq
16 352,98 +50,22 (+0,31 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0782 +0,0030 (+0,28 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 576,74 -403,13 (-0,70 %)
CompuMed, Inc. (CMPD)
Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 10:58AM EDT. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 08 mai 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 706 |
| 07 mai 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 200 |
| 06 mai 2024 | 1,7000 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 700 |
| 03 mai 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 02 mai 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 100 |
| 01 mai 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 5 800 |
| 30 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 29 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 26 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 25 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 24 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 23 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 22 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 200 |
| 19 avr. 2024 | 1,5900 | 1,5900 | 1,4800 | 1,5000 | 1,5000 | 6 100 |
| 18 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 17 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 16 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 15 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 12 avr. 2024 | 1,6700 | 1,7000 | 1,6700 | 1,7000 | 1,7000 | 400 |
| 11 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 10 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 09 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 08 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 05 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 04 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 03 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 02 avr. 2024 | 1,6800 | 1,7000 | 1,6800 | 1,7000 | 1,7000 | 2 200 |
| 01 avr. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 28 mars 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 27 mars 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
| 26 mars 2024 | 1,7200 | 1,7200 | 1,6800 | 1,6800 | 1,6800 | 3 900 |
| 25 mars 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 22 mars 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 200 |
| 21 mars 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 800 |
| 20 mars 2024 | 1,8300 | 1,8300 | 1,7500 | 1,7500 | 1,7500 | 1 700 |
| 19 mars 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 100 |
| 18 mars 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 100 |
| 15 mars 2024 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 400 |
| 14 mars 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1 000 |
| 13 mars 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
| 12 mars 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1 200 |
| 11 mars 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 08 mars 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 07 mars 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | 4 100 |
| 06 mars 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 05 mars 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 3 000 |
| 04 mars 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1 900 |
| 01 mars 2024 | 1,7400 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 1 300 |
| 29 févr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 28 févr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
| 27 févr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 200 |
| 26 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 100 |
| 23 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 22 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 21 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 20 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 16 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
| 15 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1 300 |
| 14 févr. 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7400 | 1,7400 | 3 400 |
| 13 févr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 12 févr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 09 févr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 08 févr. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
| 07 févr. 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7400 | 1,7400 | 2 000 |
| 06 févr. 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 300 |
| 05 févr. 2024 | 1,7700 | 1,7700 | 1,6900 | 1,6900 | 1,6900 | 3 100 |
| 02 févr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1 100 |
| 01 févr. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 31 janv. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 30 janv. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 29 janv. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
| 26 janv. 2024 | 1,8000 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | 1 100 |
| 25 janv. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 24 janv. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 23 janv. 2024 | 1,9200 | 1,9500 | 1,9200 | 1,9200 | 1,9200 | 4 800 |
| 22 janv. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 19 janv. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 18 janv. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1 100 |
| 17 janv. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 16 janv. 2024 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 200 |
| 12 janv. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | - |
| 11 janv. 2024 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 1,9600 | 3 400 |
| 10 janv. 2024 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | 2,0300 | - |
| 09 janv. 2024 | 2,0500 | 2,0500 | 2,0300 | 2,0300 | 2,0300 | 2 200 |
| 08 janv. 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 05 janv. 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 04 janv. 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 300 |
| 03 janv. 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 02 janv. 2024 | 2,0300 | 2,0500 | 2,0300 | 2,0500 | 2,0500 | 200 |
| 29 déc. 2023 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
| 28 déc. 2023 | 2,0000 | 2,0500 | 2,0000 | 2,0500 | 2,0500 | 3 900 |
| 27 déc. 2023 | 2,0300 | 2,0500 | 2,0300 | 2,0500 | 2,0500 | 2 000 |
| 26 déc. 2023 | 2,0000 | 2,0000 | 1,9600 | 1,9600 | 1,9600 | 2 100 |
| 22 déc. 2023 | 1,9600 | 2,0000 | 1,9600 | 2,0000 | 2,0000 | 400 |
| 21 déc. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 20 déc. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 19 déc. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | - |
| 18 déc. 2023 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 1,9700 | 600 |
| 15 déc. 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 200 |
| 14 déc. 2023 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 300 |
| *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...
