La bourse est fermée

Monster Beverage Corporation (MNST)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
87,05-2,04 (-2,29 %)
À la clôture : 1:00PM EST
87,25 +0,20 (+0,23 %)
Échanges après Bourse : 03:53PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 nov. 202188,9888,9986,7787,0587,051 257 000
24 nov. 202187,8989,2387,8989,0989,091 495 200
23 nov. 202190,1190,5187,0988,6288,622 827 000
22 nov. 202192,0192,3089,3690,0990,093 209 300
19 nov. 202189,3989,9988,9589,3089,301 940 000
18 nov. 202191,1591,1988,6189,3989,392 560 200
17 nov. 202192,2192,4791,2091,4091,402 055 200
16 nov. 202193,3593,8192,2692,3392,332 157 500
15 nov. 202192,3893,0892,1093,0093,002 663 600
12 nov. 202192,4592,6790,9892,0692,061 990 000
11 nov. 202192,0992,7191,8592,2792,271 683 800
10 nov. 202191,9093,2791,7991,9891,982 144 400
09 nov. 202190,8292,0390,1891,7691,762 127 200
08 nov. 202191,2291,8190,5090,8390,832 768 700
05 nov. 202190,4391,8989,8791,6391,634 449 400
04 nov. 202187,2888,0686,7987,7887,781 917 000
03 nov. 202186,0787,3986,0087,3287,322 920 800
02 nov. 202185,8386,5885,3985,8985,892 119 700
01 nov. 202184,9885,8084,9285,4685,462 297 000
29 oct. 202184,9085,3984,7585,0085,002 701 300
28 oct. 202185,1085,6484,3384,9084,901 575 800
27 oct. 202186,0086,0083,7084,8884,882 201 000
26 oct. 202184,7585,9284,5885,5885,582 873 800
25 oct. 202184,6884,9284,0584,3884,382 343 700
22 oct. 202185,6886,0484,4984,7384,731 383 600
21 oct. 202185,0385,5384,6085,2585,254 113 000
20 oct. 202186,0486,0484,8884,9384,933 240 900
19 oct. 202185,4785,6784,4185,0085,003 219 600
18 oct. 202185,2086,0284,8585,4385,431 776 300
15 oct. 202185,8186,3485,1685,5885,583 560 000
14 oct. 202185,9686,4685,2785,6085,603 619 900
13 oct. 202185,9886,9484,9485,3385,332 987 900
12 oct. 202188,0688,8187,6787,9487,941 548 600
11 oct. 202189,0289,2587,9388,0588,051 117 700
08 oct. 202190,2790,5789,1989,2789,271 605 400
07 oct. 202190,8791,4389,9990,0790,071 858 200
06 oct. 202188,8990,3388,5590,1090,101 576 200
05 oct. 202188,7690,0488,5289,5589,551 587 400
04 oct. 202189,8790,3788,1288,5088,502 818 100
01 oct. 202189,5890,1888,3689,8889,881 947 800
30 sept. 202189,9190,1088,8188,8388,832 275 300
29 sept. 202189,5090,0489,2289,3389,331 426 400
28 sept. 202191,3291,5989,1989,5089,502 168 600
27 sept. 202192,1792,5991,2891,7991,791 591 700
24 sept. 202192,7493,3992,1592,7492,741 374 200
23 sept. 202192,6093,5692,4993,0993,091 446 300
22 sept. 202192,4193,2291,3592,5792,571 524 900
21 sept. 202193,1693,7491,7491,8091,801 396 200
20 sept. 202194,2494,2691,9792,7992,791 745 800
17 sept. 202194,6695,8993,8194,6494,643 123 400
16 sept. 202194,9196,0494,4795,8895,881 075 800
15 sept. 202195,0095,7594,3695,1495,141 537 900
14 sept. 202195,6296,2094,8394,9694,961 518 300
13 sept. 202196,5496,9395,2095,3995,391 287 600
10 sept. 202196,4996,5695,8895,9295,921 114 500
09 sept. 202196,9197,1196,1996,3596,35967 700
08 sept. 202195,1296,8995,0196,8496,841 176 700
07 sept. 202197,3697,3695,0795,1895,181 528 900
03 sept. 202197,1097,7696,2397,5897,581 142 700
02 sept. 202197,9898,4097,2497,6097,601 046 700
01 sept. 202197,7898,2097,1997,8097,801 428 000
31 août 202197,9798,0097,1797,5797,571 550 300
30 août 202197,3997,9197,0997,8197,81871 400
27 août 202197,0197,7996,6097,3397,33985 800
26 août 202197,1497,3896,6696,8496,84964 700
25 août 202196,6497,2996,1797,1397,13995 000
24 août 202196,9496,9495,7396,6396,63996 000
23 août 202196,4297,1096,2396,7596,751 013 900
20 août 202197,3697,8596,5296,7496,741 329 800
19 août 202195,1497,2994,9097,1897,181 369 200
18 août 202197,3797,6395,8195,8695,861 050 200
17 août 202197,9598,0597,3597,5297,521 221 300
16 août 202198,3698,5897,8198,4298,421 085 000
13 août 202197,5998,2397,2298,1298,121 386 500
12 août 202198,8798,8797,4497,6297,621 186 600
11 août 202199,1099,6298,3798,7298,721 469 700
10 août 202198,9299,8998,4698,7998,792 187 200
09 août 202197,3698,9097,2198,4798,472 752 700
06 août 202194,0098,5094,0096,9796,974 955 000
05 août 202192,5792,6591,8291,9591,952 009 200
04 août 202192,8493,4391,9092,0192,011 531 700
03 août 202193,6793,9692,2493,0493,041 963 800
02 août 202194,4894,6392,6293,3693,362 040 200
30 juil. 202194,7895,0894,0594,3294,321 676 400
29 juil. 202194,2094,9293,8494,5894,581 269 400
28 juil. 202195,1795,4993,7394,0594,051 524 800
27 juil. 202196,2596,5894,6695,1895,183 238 700
26 juil. 202196,0896,4395,2096,0096,001 797 000
23 juil. 202194,9696,9494,5696,2996,291 924 500
22 juil. 202193,4293,5792,6193,3793,37864 000
21 juil. 202193,6294,4593,1493,3593,351 269 800
20 juil. 202192,4494,1692,2193,7193,711 558 000
19 juil. 202193,0793,4891,8692,2592,251 923 100
16 juil. 202193,7094,0693,0393,0793,071 578 300
15 juil. 202193,0393,8892,8093,6293,622 595 900
14 juil. 202192,2693,5092,1293,0093,002 151 700
13 juil. 202191,4192,4291,2792,0292,021 605 300
12 juil. 202190,3991,3190,1991,1791,171 492 900
09 juil. 202189,5590,5489,4790,2490,241 394 300
08 juil. 202190,0090,8889,5589,8489,841 723 600
*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...