Marchés français ouverture 7 h 9 min

Microbot Medical Inc. (MBOT)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,9276+0,0156 (+1,71 %)
À la clôture : 04:00PM EDT
0,9100 -0,02 (-1,90 %)
Échanges après Bourse : 07:34PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20240,94000,97840,92000,92760,927662 885
10 mai 20240,93000,93000,91000,92000,920051 100
09 mai 20240,91000,94000,91000,92000,920024 200
08 mai 20240,97000,97000,91000,91000,910053 600
07 mai 20240,97001,00000,95000,95000,950042 800
06 mai 20240,97000,99000,96000,97000,970051 500
03 mai 20241,00001,00000,97000,98000,980037 900
02 mai 20240,94001,00000,93001,00001,000068 400
01 mai 20240,94000,99000,92000,96000,960076 700
30 avr. 20240,94000,95000,92000,92000,920047 600
29 avr. 20240,89001,01000,88000,95000,9500360 500
26 avr. 20240,87000,89000,86000,88000,880031 900
25 avr. 20240,87000,91000,86000,86000,860074 500
24 avr. 20240,90000,90000,87000,89000,890082 800
23 avr. 20240,87000,90000,87000,88000,880088 600
22 avr. 20240,89000,90000,87000,89000,8900125 100
19 avr. 20240,89000,89000,86000,87000,870093 000
18 avr. 20240,89000,95000,86000,89000,8900211 700
17 avr. 20240,94000,95000,88000,90000,9000237 900
16 avr. 20241,03001,05000,93000,95000,9500254 400
15 avr. 20241,06001,10001,01001,03001,0300179 800
12 avr. 20241,10001,10001,01001,01001,0100128 600
11 avr. 20241,14001,14001,06001,08001,0800131 700
10 avr. 20241,14001,14001,09001,11001,110075 300
09 avr. 20241,18001,18001,10001,13001,1300145 700
08 avr. 20241,21001,24001,16001,17001,170063 900
05 avr. 20241,24001,26001,21001,23001,230073 600
04 avr. 20241,26001,30001,22001,26001,260040 700
03 avr. 20241,24001,26001,21001,26001,260039 000
02 avr. 20241,32001,33001,21001,22001,220099 600
01 avr. 20241,35001,35001,22001,33001,3300220 800
28 mars 20241,13001,25001,13001,23001,2300206 900
27 mars 20241,15001,18001,13001,15001,150037 500
26 mars 20241,15001,16001,11001,13001,130041 900
25 mars 20241,19001,22001,15001,17001,170067 600
22 mars 20241,13001,19001,10001,19001,190067 900
21 mars 20241,14001,15001,12001,15001,150078 900
20 mars 20241,10001,15001,10001,13001,130041 700
19 mars 20241,11001,14001,09001,09001,090075 700
18 mars 20241,12001,17001,08001,09001,090087 600
15 mars 20241,13001,19001,11001,11001,1100237 400
14 mars 20241,20001,21001,12001,13001,1300181 100
13 mars 20241,25001,27001,20001,21001,2100130 100
12 mars 20241,31001,32001,26001,26001,260057 700
11 mars 20241,28001,30001,25001,30001,300076 200
08 mars 20241,28001,30001,27001,28001,280047 600
07 mars 20241,33001,33001,24001,28001,2800121 500
06 mars 20241,29001,32001,26001,31001,310080 200
05 mars 20241,34001,34001,28001,30001,300096 100
04 mars 20241,36001,36001,26001,34001,340079 100
01 mars 20241,29001,33001,26001,30001,300074 800
29 févr. 20241,33001,34001,28001,28001,280077 900
28 févr. 20241,35001,35001,28001,31001,310080 600
27 févr. 20241,25001,32001,25001,32001,3200179 200
26 févr. 20241,30001,30001,22001,25001,250064 700
23 févr. 20241,28001,28001,25001,26001,260026 500
22 févr. 20241,26001,28001,25001,27001,270066 500
21 févr. 20241,25001,29001,25001,28001,280038 100
20 févr. 20241,28001,29001,24001,26001,260039 400
16 févr. 20241,25001,30001,25001,29001,290068 900
15 févr. 20241,24001,29001,23001,29001,290067 800
14 févr. 20241,22001,23001,20001,21001,210035 900
13 févr. 20241,19001,25001,19001,21001,210054 600
12 févr. 20241,27001,27001,23001,24001,2400103 700
09 févr. 20241,23001,29001,22001,27001,270054 100
08 févr. 20241,21001,24001,20001,23001,230061 600
07 févr. 20241,19001,24001,19001,22001,220087 700
06 févr. 20241,21001,25001,19001,20001,2000101 900
05 févr. 20241,23001,25001,15001,24001,2400159 900
02 févr. 20241,29001,29001,20001,21001,2100209 800
01 févr. 20241,32001,32001,26001,29001,290076 500
31 janv. 20241,32001,33001,28001,29001,290087 800
30 janv. 20241,36001,38001,30001,32001,3200161 100
29 janv. 20241,29001,40001,29001,40001,4000180 900
26 janv. 20241,23001,28001,23001,27001,270039 500
25 janv. 20241,27001,28001,23001,23001,230079 800
24 janv. 20241,30001,30001,28001,28001,280056 000
23 janv. 20241,30001,33001,27001,29001,290076 400
22 janv. 20241,36001,36001,30001,30001,3000103 600
19 janv. 20241,36001,36001,30001,34001,340065 600
18 janv. 20241,27001,35001,27001,34001,3400171 800
17 janv. 20241,24001,26001,21001,26001,2600143 800
16 janv. 20241,38001,38001,25001,26001,2600379 100
12 janv. 20241,41001,42001,35001,36001,3600129 500
11 janv. 20241,44001,44001,38001,40001,400092 400
10 janv. 20241,43001,46001,40001,42001,420095 200
09 janv. 20241,40001,45001,37001,43001,4300151 300
08 janv. 20241,38001,42001,35001,36001,3600166 700
05 janv. 20241,44001,44001,38001,38001,3800115 400
04 janv. 20241,40001,46001,35001,44001,4400296 600
03 janv. 20241,40001,41001,33001,39001,3900278 600
02 janv. 20241,63001,63001,32001,33001,33001 018 300
29 déc. 20231,53001,78001,52001,64001,64004 493 200
28 déc. 20231,60002,23001,58002,05002,050046 132 000
27 déc. 20231,32001,35001,30001,32001,320048 400
26 déc. 20231,33001,37001,30001,33001,330048 800
22 déc. 20231,38001,38001,30001,36001,360054 300
21 déc. 20231,31001,40001,31001,37001,370040 500
20 déc. 20231,41001,42001,35001,36001,360056 500
19 déc. 20231,35001,44001,35001,41001,4100112 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...