Marchés français ouverture 4 h 39 min

Maiden Holdings, Ltd. (MHLD)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,2300-0,0200 (-0,89 %)
À la clôture : 04:00PM EDT
2,2300 0,00 (0,00 %)
Échanges après Bourse : 04:16PM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20242,26002,26002,21002,23002,2300130 400
03 mai 20242,24002,27002,16002,25002,2500142 700
02 mai 20242,24002,25002,18002,21002,2100156 700
01 mai 20242,10002,26002,07002,20002,2000220 900
30 avr. 20242,08002,13002,04002,08002,0800109 700
29 avr. 20242,08002,13002,03002,12002,120086 700
26 avr. 20242,12002,13002,05002,08002,080078 000
25 avr. 20242,08002,11002,05002,09002,090095 600
24 avr. 20242,15002,16002,07002,12002,120091 600
23 avr. 20242,16002,19002,15002,18002,180090 100
22 avr. 20242,11002,20002,08002,18002,1800120 100
19 avr. 20241,94002,10001,94002,09002,0900137 400
18 avr. 20242,01002,02001,92001,95001,9500161 000
17 avr. 20242,01002,07001,99002,01002,010073 300
16 avr. 20242,11002,14002,02002,03002,030087 200
15 avr. 20242,12002,13002,02002,11002,110094 300
12 avr. 20241,91002,19001,91002,11002,1100135 300
11 avr. 20242,06002,20001,90001,95001,9500353 000
10 avr. 20242,10002,10002,00002,07002,0700203 200
09 avr. 20242,15002,21002,11002,18002,180089 500
08 avr. 20242,13002,20002,10002,12002,120097 600
05 avr. 20242,18002,20002,10002,11002,1100119 900
04 avr. 20242,21002,25002,18002,21002,2100157 500
03 avr. 20242,10002,25002,09002,20002,2000188 600
02 avr. 20242,15002,17002,08002,12002,1200122 900
01 avr. 20242,25002,25002,15002,19002,1900129 800
28 mars 20242,17002,25002,10002,25002,2500379 300
27 mars 20241,95002,23001,91002,17002,1700401 900
26 mars 20241,90001,95001,89001,94001,9400147 300
25 mars 20241,83001,90001,77001,89001,8900174 100
22 mars 20241,93001,95001,83001,86001,8600100 200
21 mars 20241,93001,93001,83001,93001,9300241 600
20 mars 20241,83001,95001,78001,91001,9100253 500
19 mars 20241,71001,87001,67001,82001,8200332 200
18 mars 20241,57001,73001,50001,69001,6900247 300
15 mars 20241,36001,56001,36001,54001,5400827 500
14 mars 20241,40001,42001,33001,39001,3900142 900
13 mars 20241,46001,50001,39001,42001,4200105 800
12 mars 20241,41001,46001,40001,43001,4300171 400
11 mars 20241,45001,45001,40001,40001,400072 300
08 mars 20241,43001,57001,43001,47001,4700232 400
07 mars 20241,39001,44001,28001,41001,4100398 200
06 mars 20241,30001,44001,30001,38001,3800149 400
05 mars 20241,38001,53001,28001,28001,2800268 100
04 mars 20241,45001,53001,34001,40001,4000306 800
01 mars 20241,35001,53001,35001,47001,4700288 700
29 févr. 20241,23001,38001,19001,35001,3500904 400
28 févr. 20241,27001,32001,19001,21001,2100403 700
27 févr. 20241,36001,38001,27001,28001,2800269 900
26 févr. 20241,37001,41001,28001,33001,3300360 100
23 févr. 20241,41001,43001,39001,40001,4000130 200
22 févr. 20241,51001,53001,37001,43001,4300372 500
21 févr. 20241,54001,58001,52001,53001,5300101 400
20 févr. 20241,65001,65001,52001,54001,5400187 300
16 févr. 20241,75001,75001,68001,69001,690081 200
15 févr. 20241,74001,79001,72001,75001,7500112 700
14 févr. 20241,67001,74001,63001,74001,740096 500
13 févr. 20241,82001,84001,64001,64001,6400148 300
12 févr. 20241,78001,88001,78001,86001,8600156 400
09 févr. 20241,73001,83001,72001,78001,780092 200
08 févr. 20241,74001,79001,74001,75001,750098 700
07 févr. 20241,78001,78001,69001,73001,730091 800
06 févr. 20241,62001,79001,62001,79001,7900111 700
05 févr. 20241,71001,72001,62001,63001,630077 800
02 févr. 20241,73001,79001,70001,71001,710069 500
01 févr. 20241,75001,83001,74001,77001,7700124 600
31 janv. 20241,75001,79001,71001,76001,7600142 500
30 janv. 20241,64001,78001,64001,77001,770086 700
29 janv. 20241,70001,71001,62001,65001,6500162 000
26 janv. 20241,70001,72001,66001,70001,7000269 500
25 janv. 20241,70001,75001,68001,70001,7000196 200
24 janv. 20241,77001,81001,69001,71001,7100112 200
23 janv. 20241,80001,81001,76001,77001,770099 700
22 janv. 20241,70001,82001,70001,80001,8000149 400
19 janv. 20241,83001,83001,69001,70001,7000689 600
18 janv. 20241,81001,83001,74001,80001,8000484 100
17 janv. 20241,81001,86001,81001,82001,820045 600
16 janv. 20241,89001,91001,83001,87001,870087 500
12 janv. 20241,96002,03001,87001,91001,910098 900
11 janv. 20241,97001,97001,87001,92001,9200119 600
10 janv. 20241,86001,98001,80001,98001,9800145 500
09 janv. 20242,00002,01001,86001,89001,8900132 000
08 janv. 20242,00002,04001,97002,04002,0400133 500
05 janv. 20242,02002,09002,00002,00002,0000129 000
04 janv. 20242,24002,26002,05002,05002,0500152 300
03 janv. 20242,29002,31002,19002,22002,2200132 600
02 janv. 20242,28002,36002,25002,31002,310084 700
29 déc. 20232,37002,37002,29002,29002,2900113 300
28 déc. 20232,28002,39002,23002,37002,3700159 900
27 déc. 20232,41002,45002,30002,32002,3200161 700
26 déc. 20232,31002,44002,31002,43002,4300111 100
22 déc. 20232,47002,47002,27002,30002,3000146 800
21 déc. 20232,45002,48002,40002,46002,4600171 900
20 déc. 20232,49002,52002,40002,44002,4400225 800
19 déc. 20232,49002,52002,43002,46002,4600207 000
18 déc. 20232,49002,55002,40002,49002,4900284 500
15 déc. 20232,44002,55002,34002,49002,49001 104 900
14 déc. 20232,43002,43002,35002,40002,4000207 800
13 déc. 20232,30002,40002,20002,39002,3900156 200
12 déc. 20232,33002,34002,25002,30002,3000117 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...