La bourse ferme dans 2 h 34 min

MSP Recovery, Inc. (LIFW)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,7130-0,0070 (-0,97 %)
À la clôture : 04:00PM EDT
0,7305 +0,02 (+2,45 %)
Avant Bourse : 08:55AM EDT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 20240,70000,73000,69100,71300,7130186 200
21 mai 20240,71000,74000,70500,72000,7200320 000
20 mai 20240,77500,78000,69000,70500,7050899 200
17 mai 20240,80800,82900,75900,76600,7660498 200
16 mai 20240,83000,88000,77000,79000,7900655 100
15 mai 20240,81000,83300,76100,79000,7900438 700
14 mai 20240,80000,82000,76600,80900,8090671 800
13 mai 20240,84700,88900,80000,80800,8080323 600
10 mai 20240,85600,88000,83000,86100,8610129 100
09 mai 20240,85400,89000,83600,86000,8600198 900
08 mai 20240,88000,90600,85100,86000,8600170 100
07 mai 20240,90000,90600,87000,88000,8800186 800
06 mai 20240,88100,92000,86200,88600,8860226 400
03 mai 20240,93600,95000,87300,89500,8950351 300
02 mai 20240,94000,96600,90000,92000,9200168 700
01 mai 20240,96100,98000,91000,92000,9200237 200
30 avr. 20240,99500,99500,95000,99000,9900172 500
29 avr. 20241,03001,04800,92500,97000,9700421 200
26 avr. 20240,99901,02000,96301,01001,0100310 800
25 avr. 20241,11001,17000,93500,93500,9350827 600
24 avr. 20241,08001,17001,08001,13001,1300376 300
23 avr. 20241,20001,36001,10001,13001,13001 238 100
22 avr. 20240,99401,33000,93401,22001,22002 834 500
19 avr. 20240,86001,05000,86000,94800,94801 544 200
18 avr. 20240,93000,95000,82800,83000,8300432 300
17 avr. 20240,91100,96000,85000,94300,9430639 000
16 avr. 20240,91701,02000,80400,93200,93201 042 100
15 avr. 20241,09001,09000,91000,95200,95201 376 500
12 avr. 20241,17001,20000,99101,14001,14001 469 600
11 avr. 20241,48001,58001,12001,18001,18002 533 400
10 avr. 20241,37001,64001,36001,52001,52001 891 200
09 avr. 20241,73001,95001,34001,41001,41005 598 000
08 avr. 20241,44002,64001,41001,56001,560024 044 900
05 avr. 20241,10001,34001,03001,31001,31004 224 500
04 avr. 20241,08001,20000,90001,15001,15003 517 700
03 avr. 20240,91901,30000,86101,08001,080012 993 500
02 avr. 20240,84900,98700,72000,91000,910029 902 100
01 avr. 20240,71400,71400,65000,66700,66709 224 100
28 mars 20240,72400,72400,67400,68500,6850359 700
27 mars 20240,73400,73900,68200,70200,7020289 300
26 mars 20240,75000,75100,71500,73000,7300212 200
25 mars 20240,75500,76000,71100,75900,7590244 700
22 mars 20240,75200,77300,73000,75300,7530197 700
21 mars 20240,79000,80000,74800,76700,7670200 500
20 mars 20240,76000,78000,75000,76600,7660211 600
19 mars 20240,78300,80900,75800,76000,7600188 800
18 mars 20240,78800,82000,77500,79300,7930280 800
15 mars 20240,78000,83000,76200,76800,7680353 500
14 mars 20240,81900,83200,75100,76000,7600507 300
13 mars 20240,89000,89000,82700,83000,8300299 900
12 mars 20240,93200,95700,87400,87800,8780458 000
11 mars 20240,95301,01000,92200,93100,9310302 600
08 mars 20240,98901,03000,93600,97000,9700312 700
07 mars 20240,98001,04000,90401,00001,00001 036 900
06 mars 20241,10001,12500,95601,02001,02001 553 500
05 mars 20241,24001,30001,12001,21001,21004 414 100
04 mars 20241,08001,42001,03001,14001,140011 513 000
01 mars 20240,85001,12000,85001,03001,03003 310 000
29 févr. 20240,81500,88100,80000,85000,8500187 900
28 févr. 20240,81000,83000,80000,82000,8200113 300
27 févr. 20240,80000,83000,78000,80800,8080124 500
26 févr. 20240,80500,83900,80200,81000,8100111 600
23 févr. 20240,81100,84000,80000,80200,8020136 700
22 févr. 20240,82600,84900,80000,82200,822098 800
21 févr. 20240,85500,86000,80400,83700,837092 600
20 févr. 20240,84000,85400,81000,84900,8490219 200
16 févr. 20240,82000,83500,80000,82000,8200291 100
15 févr. 20240,79500,83000,78000,82100,8210194 000
14 févr. 20240,75100,81000,75100,80000,8000482 000
13 févr. 20240,77200,80000,74000,77000,7700239 300
12 févr. 20240,79000,83300,75200,76900,7690125 800
09 févr. 20240,75500,83000,75500,78000,7800261 100
08 févr. 20240,80000,81400,76000,77000,7700230 700
07 févr. 20240,80800,82600,72100,82200,8220609 000
06 févr. 20240,90100,92500,80000,81700,8170449 000
05 févr. 20241,06001,06000,87500,87800,8780749 000
02 févr. 20241,08001,11001,06001,07001,0700216 800
01 févr. 20241,09001,11001,06001,08001,0800514 200
31 janv. 20241,12001,13001,08001,09001,0900377 100
30 janv. 20241,20001,21001,10001,11001,1100757 400
29 janv. 20241,17001,23501,15001,23001,2300309 600
26 janv. 20241,16001,23001,15001,18001,1800495 800
25 janv. 20241,18001,22001,15001,17001,1700325 900
24 janv. 20241,20001,24001,17501,20001,2000492 300
23 janv. 20241,20001,33001,10001,25001,25001 826 200
22 janv. 20241,42001,55001,27001,28001,280015 366 700
19 janv. 20241,21001,26401,20001,21001,210081 200
18 janv. 20241,32001,32001,23001,23001,2300123 800
17 janv. 20241,29001,31701,26001,29001,2900252 700
16 janv. 20241,47001,47001,28001,29001,2900207 900
12 janv. 20241,50001,55601,45001,45001,4500218 600
11 janv. 20241,69001,69001,47201,50001,5000210 200
10 janv. 20241,73001,73001,64001,66001,6600308 000
09 janv. 20241,90001,91001,70001,71001,7100219 100
08 janv. 20242,03002,03001,88001,89001,8900309 100
05 janv. 20242,11002,19001,96002,05002,0500159 900
04 janv. 20242,19002,19002,04002,14002,1400100 500
03 janv. 20242,11002,19002,07002,15002,1500356 200
02 janv. 20242,28002,32002,06002,09002,0900196 500
29 déc. 20232,33002,41002,26002,27002,2700131 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...