Marchés français ouverture 5 h 29 min

MarketWise, Inc. (MKTW)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,1500+0,0200 (+1,77 %)
À la clôture : 04:00PM EDT
1,1800 +0,03 (+2,61 %)
Échanges après Bourse : 04:51PM EDT
Durée:
27 juin 2023 - 27 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20241,15001,18001,13001,15001,1500132 900
26 juin 20241,15001,16001,12001,13001,1300217 700
25 juin 20241,26001,26001,13001,13501,1350237 200
24 juin 20241,20001,35501,20001,28001,2800114 600
21 juin 20241,24001,24001,17001,20001,2000495 400
20 juin 20241,23001,27001,20001,24001,2400108 500
18 juin 20241,25001,29001,21001,22001,2200171 000
17 juin 20241,25001,27901,21001,25001,250058 600
14 juin 20241,25001,29001,20001,23001,2300294 100
13 juin 20241,21001,35001,21001,29001,2900106 200
12 juin 20241,23001,24001,21101,23001,2300123 700
11 juin 20241,19001,25001,19001,23001,2300202 200
10 juin 20241,20001,26001,15001,19001,1900210 300
07 juin 20241,31001,38001,19001,20001,2000318 500
06 juin 20241,33001,36001,31001,32001,320057 400
05 juin 20241,36001,36001,30001,33001,330084 700
04 juin 20241,41001,41001,31001,33001,330066 000
03 juin 20241,32001,45001,31001,41001,410094 100
31 mai 20241,30001,32001,27501,30001,3000211 000
30 mai 20241,34001,34001,27001,30001,3000441 600
29 mai 20241,36001,44001,31001,33001,3300251 300
28 mai 20241,46001,50001,34601,39501,3950132 800
24 mai 20241,60001,60001,33001,44001,4400554 900
23 mai 20241,55001,59001,49001,57001,5700123 000
22 mai 20241,53001,58001,51101,55001,550071 300
21 mai 20241,61001,61001,55001,55001,550068 100
20 mai 20241,52001,61001,48001,58001,580096 800
17 mai 20241,61001,65001,50001,55001,5500232 900
16 mai 20241,55001,68001,50001,62001,6200110 500
15 mai 20241,60001,60001,55001,56001,560056 600
14 mai 20241,55001,60001,53001,58001,580035 500
14 mai 20240.01 Dividende
13 mai 20241,54001,57701,50001,54001,530055 800
10 mai 20241,52001,55001,48001,53001,520168 000
09 mai 20241,61001,61001,46001,50001,4903134 700
08 mai 20241,64001,65001,58001,59001,579743 800
07 mai 20241,71001,71001,63001,63001,619446 300
06 mai 20241,61001,70001,60001,69001,679071 000
03 mai 20241,63001,65001,58001,61001,599565 200
02 mai 20241,67001,67001,58501,61001,599540 500
01 mai 20241,57001,65001,57001,61001,599533 900
30 avr. 20241,54001,59001,54001,56001,549970 700
29 avr. 20241,62001,63601,55001,56001,5499141 500
26 avr. 20241,66001,66001,57001,61001,599534 100
25 avr. 20241,60001,70001,56801,61001,599597 600
24 avr. 20241,69001,69501,63001,64001,6294137 900
23 avr. 20241,60001,73001,60001,72001,7088152 800
22 avr. 20241,62001,64001,58001,61001,599598 600
19 avr. 20241,58001,64001,57001,64001,629489 900
18 avr. 20241,59001,64001,57001,59001,579759 600
17 avr. 20241,60001,65001,58001,60001,589630 700
16 avr. 20241,58001,60001,55001,58001,569781 100
15 avr. 20241,60001,67001,57001,59001,579792 400
12 avr. 20241,65001,69001,55001,57001,559888 500
11 avr. 20241,59001,69001,55001,65001,639397 800
10 avr. 20241,59001,62001,55001,56001,5499115 500
09 avr. 20241,62001,67001,61001,62001,609570 900
08 avr. 20241,66001,70901,60001,61001,599580 000
05 avr. 20241,59001,65001,54001,64001,6294155 600
04 avr. 20241,72001,73001,61001,62001,609590 100
03 avr. 20241,65001,73001,64001,70001,689072 200
02 avr. 20241,65001,71001,59001,68001,6691110 300
01 avr. 20241,70001,71001,64001,66001,6492127 100
28 mars 20241,77001,80001,71001,73001,718872 900
27 mars 20241,76001,77001,71001,75001,738647 100
26 mars 20241,71001,77001,70001,73001,7188104 300
25 mars 20241,74001,81001,71001,75001,7386192 700
22 mars 20241,81001,81001,71001,77001,7585199 600
21 mars 20241,78001,80001,68001,77001,7585212 900
20 mars 20241,73001,77001,64001,74001,7287223 700
19 mars 20241,86001,86001,71001,74001,7287183 000
18 mars 20241,95001,97001,85001,89001,8777106 300
15 mars 20241,85001,97001,85001,91001,8976156 800
14 mars 20241,98001,98001,82001,89001,8777128 400
14 mars 20240.01 Dividende
13 mars 20241,94002,02001,91002,00001,977194 300
12 mars 20241,97002,07001,90001,93001,9079115 900
11 mars 20241,94002,07901,90001,92001,8980188 100
08 mars 20241,92002,12201,78001,90001,8782220 500
07 mars 20241,84002,00001,82001,98001,9573180 700
06 mars 20241,76001,86001,75101,84001,818964 100
05 mars 20241,85001,86001,75001,76001,739853 400
04 mars 20241,87001,87001,80001,81001,789357 500
01 mars 20241,87401,87401,80001,85001,828843 300
29 févr. 20241,87001,87001,76301,81001,789369 800
28 févr. 20241,86001,88001,81001,81001,789330 100
27 févr. 20241,80001,95001,73001,88001,858586 200
26 févr. 20241,81001,88001,81001,82001,7991107 000
23 févr. 20241,80001,85001,76001,83001,8090124 500
22 févr. 20241,80001,84001,80001,80501,7843134 400
21 févr. 20241,86001,91001,72001,76001,7398138 000
20 févr. 20242,00002,04001,80501,92001,8980322 200
16 févr. 20242,13002,13002,00002,04002,016655 700
15 févr. 20242,03002,14001,95002,10002,075989 400
14 févr. 20241,87002,11001,87002,07502,0512129 300
13 févr. 20242,09002,09001,85001,88001,8585220 200
12 févr. 20242,19002,22001,96002,10002,0759337 000
09 févr. 20242,31002,42002,18002,22002,194653 000
08 févr. 20242,22002,34802,20002,27002,244068 900
07 févr. 20242,25002,32002,16002,22002,194654 400
*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...