La bourse est fermée

Mawson Infrastructure Group Inc. (MIGI)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,0500-0,0400 (-3,67 %)
À la clôture : 04:00PM EDT
1,0900 +0,04 (+3,81 %)
Échanges après Bourse : 06:43PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 20241,09001,15001,04001,05001,0500113 000
16 mai 20241,16001,16001,09001,09001,0900131 500
15 mai 20241,11001,18001,07001,11001,1100162 400
14 mai 20241,10001,18001,08001,10001,1000170 200
13 mai 20241,02001,15001,02001,11001,1100296 600
10 mai 20241,17001,19001,01001,02001,0200300 800
09 mai 20241,17001,28001,11001,15001,1500185 500
08 mai 20241,11001,27001,08001,21001,2100151 900
07 mai 20241,28001,30001,10001,14001,1400264 000
06 mai 20241,32001,39001,25001,30001,3000195 800
03 mai 20241,29001,32001,22001,29001,2900137 100
02 mai 20241,31001,33001,20001,24001,2400161 700
01 mai 20241,11001,33001,11001,27001,2700194 200
30 avr. 20241,28001,35001,15001,16001,1600226 500
29 avr. 20241,38001,45001,28001,32001,3200135 500
26 avr. 20241,37001,42001,30001,38001,3800131 400
25 avr. 20241,30001,45001,16001,39001,3900188 300
24 avr. 20241,40001,48001,28001,34001,3400376 000
23 avr. 20241,59001,72001,44001,51001,5100877 000
22 avr. 20241,19001,58001,17001,57001,5700691 200
19 avr. 20241,17001,24001,11001,19001,1900263 000
18 avr. 20241,03001,26000,98001,11001,1100270 700
17 avr. 20241,01001,03000,95001,00001,000074 100
16 avr. 20240,94001,03000,85001,03001,0300237 400
15 avr. 20241,04001,06000,93000,97000,9700284 700
12 avr. 20241,09001,16001,03001,05001,0500216 500
11 avr. 20241,11001,19001,06001,10001,1000237 400
10 avr. 20241,16001,25001,10001,11001,1100296 900
09 avr. 20241,22001,28001,15001,17001,1700385 200
08 avr. 20241,33001,33001,22001,27001,2700113 900
05 avr. 20241,27001,32001,25001,27001,270098 500
04 avr. 20241,31001,36001,24001,30001,3000227 600
03 avr. 20241,22001,34001,20001,30001,3000216 600
02 avr. 20241,31001,35001,16001,23001,2300809 900
01 avr. 20241,53001,55001,25001,39001,3900262 500
28 mars 20241,44001,55001,32001,53001,5300634 300
27 mars 20241,51001,54001,39001,43001,4300297 100
26 mars 20241,70001,70001,47001,51001,5100326 100
25 mars 20241,44001,59001,44001,58001,5800320 500
22 mars 20241,53001,53001,41001,44001,4400252 800
21 mars 20241,62001,66001,53001,55001,5500251 500
20 mars 20241,46001,68001,43001,61001,6100723 900
19 mars 20241,36001,54001,31001,50001,5000454 900
18 mars 20241,37001,47001,30001,40001,4000289 400
15 mars 20241,27001,41001,23001,41001,4100320 200
14 mars 20241,41001,43001,23001,26001,2600487 700
13 mars 20241,36001,48001,36001,41001,4100320 800
12 mars 20241,54001,61001,37001,39001,3900418 600
11 mars 20241,99002,01001,51001,58001,58001 321 400
08 mars 20241,45001,70001,44001,69001,6900842 300
07 mars 20241,28001,43001,25001,42001,4200409 600
06 mars 20241,37001,37001,14001,25001,2500736 800
05 mars 20241,47001,51001,25001,28001,2800796 400
04 mars 20241,70001,70001,46001,50001,5000799 700
01 mars 20241,58001,73001,45001,67001,6700532 400
29 févr. 20241,88001,91001,56001,57001,5700825 900
28 févr. 20242,00002,07001,81001,83001,8300734 200
27 févr. 20242,10002,17001,86001,96001,9600784 900
26 févr. 20241,61001,97001,60001,92001,9200927 300
23 févr. 20241,67001,70001,56001,60001,6000384 900
22 févr. 20241,77001,86001,69001,69001,6900486 000
21 févr. 20241,70001,83001,65001,80001,8000406 600
20 févr. 20241,87001,97001,67001,73001,7300685 600
16 févr. 20241,64002,07001,59001,79001,79001 817 800
15 févr. 20242,07002,07001,55001,57001,57001 814 100
14 févr. 20242,47002,51002,02002,06002,06001 163 800
13 févr. 20242,22002,35002,12002,16002,1600768 400
12 févr. 20242,69002,93002,35002,56002,56001 591 100
09 févr. 20242,95002,96002,63002,73002,73001 292 200
08 févr. 20242,61002,87002,52002,66002,6600961 700
07 févr. 20242,28002,43002,18002,43002,4300247 800
06 févr. 20242,08002,26002,06002,26002,2600119 800
05 févr. 20242,26002,29002,10002,10002,1000165 400
02 févr. 20242,09002,31002,09002,30002,3000328 900
01 févr. 20242,21002,25002,08002,19002,1900334 400
31 janv. 20242,28002,47002,20002,21002,2100250 800
30 janv. 20242,50002,62002,30002,34002,3400420 400
29 janv. 20242,45002,63002,21002,47002,47001 037 700
26 janv. 20242,12002,67002,11002,43002,43001 054 600
25 janv. 20242,09002,18001,90002,03002,0300436 200
24 janv. 20242,20002,43002,10002,11002,1100348 400
23 janv. 20242,07002,22002,01002,18002,1800290 100
22 janv. 20242,22002,40002,02002,20002,2000917 300
19 janv. 20242,20002,36001,96002,33002,3300962 900
18 janv. 20242,40002,63002,25002,25002,2500649 300
17 janv. 20242,41002,54002,21002,43002,4300617 800
16 janv. 20242,77002,78002,27002,50002,5000875 200
12 janv. 20243,09003,09002,49002,60002,60002 094 400
11 janv. 20243,92004,40002,95003,07003,07002 666 500
10 janv. 20243,46003,97003,36003,52003,52001 559 500
09 janv. 20243,77004,05003,45003,64003,6400971 300
08 janv. 20243,22003,99003,04003,77003,77002 398 600
05 janv. 20243,35003,35002,99003,24003,2400875 800
04 janv. 20243,00003,62002,94003,35003,35001 163 200
03 janv. 20242,71003,19002,50002,93002,93001 310 700
02 janv. 20243,53003,90002,98003,03003,03001 498 400
29 déc. 20233,71003,99002,33003,20003,20003 484 500
28 déc. 20234,00004,10003,41003,60003,60003 050 700
27 déc. 20232,98004,36002,85004,31004,31004 596 200
26 déc. 20232,45002,99002,32002,95002,95002 408 000
*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...