Marchés français ouverture 7 h 30 min

MultiSensor AI Holdings, Inc. (MSAI)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,5100-0,1700 (-6,34 %)
À la clôture : 04:00PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20242,60002,66772,51002,51002,51003 133
08 mai 20242,50302,72702,50302,68002,68007 100
07 mai 20242,77002,77002,61302,66002,66007 200
06 mai 20242,67002,74002,53002,69002,690036 800
03 mai 20242,75003,10002,68002,74002,7400105 800
02 mai 20242,83002,83002,58402,83002,830028 900
01 mai 20242,73002,89002,66002,71002,71006 400
30 avr. 20242,76002,82002,70002,73002,73009 200
29 avr. 20242,74002,92002,60002,80002,800031 300
26 avr. 20242,66002,73002,60002,73002,730023 300
25 avr. 20242,68002,72502,63002,65002,65006 000
24 avr. 20242,71002,80002,61002,64002,640010 400
23 avr. 20242,65002,81502,60002,81502,815013 900
22 avr. 20242,63002,75002,53002,59002,590021 600
19 avr. 20242,62002,71002,56002,63002,630041 600
18 avr. 20242,78502,95002,55002,70002,700058 500
17 avr. 20242,72002,87002,50002,50002,500025 200
16 avr. 20243,23003,23002,78002,81002,810023 100
15 avr. 20243,23003,23002,83002,91002,910038 800
12 avr. 20242,80003,08002,71002,78002,780051 800
11 avr. 20242,77002,83002,65002,76002,760031 100
10 avr. 20242,80003,04002,66002,86002,860050 800
09 avr. 20243,00003,01602,77002,89002,890040 500
08 avr. 20243,23003,49002,81002,85002,850093 900
05 avr. 20243,20003,26003,00003,25003,2500117 000
04 avr. 20242,73003,25002,69103,06003,0600327 700
03 avr. 20242,25003,40002,25002,87002,87001 335 800
02 avr. 20242,20002,34902,16002,25002,250035 700
01 avr. 20242,26002,37002,10002,28002,280054 100
28 mars 20242,10002,32002,10002,26002,260064 200
27 mars 20242,33002,33001,95002,02002,020033 900
26 mars 20242,37002,37002,07002,12002,120042 100
25 mars 20242,43002,45002,22002,28002,280062 500
22 mars 20242,45002,65002,31002,41002,4100151 600
21 mars 20242,55002,70002,36002,48002,480036 600
20 mars 20242,71002,80002,60002,61002,610032 600
19 mars 20242,59002,80002,35002,71002,710095 800
18 mars 20242,45002,58002,33002,51002,510071 500
15 mars 20242,29002,48002,18002,31002,3100186 400
14 mars 20242,35002,48002,07002,11002,110086 000
13 mars 20242,85003,08502,05002,24002,2400236 300
12 mars 20243,60003,88102,66002,69002,6900363 700
11 mars 20243,92004,79003,47003,48003,4800229 000
08 mars 20243,15004,38003,15004,22004,2200272 100
07 mars 20243,79005,00003,42003,64003,64003 265 300
06 mars 20243,01004,00002,93103,37003,3700377 700
05 mars 20242,76003,09502,76002,82502,825068 000
04 mars 20242,85002,90002,70002,88002,880023 700
01 mars 20242,89002,89002,64002,69502,695023 600
29 févr. 20242,73003,00002,64002,65002,650047 400
28 févr. 20242,72002,96002,57002,64002,640031 200
27 févr. 20242,59003,11002,55002,77002,770079 000
26 févr. 20242,52002,85102,50002,56002,560054 300
23 févr. 20242,74003,02402,50002,60002,600028 900
22 févr. 20243,31503,31502,71002,79002,790064 000
21 févr. 20243,17003,29002,85803,05003,050049 000
20 févr. 20242,90003,08602,82002,93002,930047 600
16 févr. 20243,00003,44702,61003,29003,2900274 700
15 févr. 20242,06004,50001,96003,51003,51003 094 600
14 févr. 20242,10002,14301,93902,12002,120027 300
13 févr. 20242,10002,11601,95002,10002,100011 100
12 févr. 20242,05002,13401,97002,08002,080037 300
09 févr. 20242,06002,06001,95001,95001,950016 500
08 févr. 20242,00002,14002,00002,06002,060034 300
07 févr. 20241,98001,99001,89001,92001,920013 400
06 févr. 20242,26002,30002,00002,00002,000064 500
05 févr. 20242,35002,35002,26002,30002,300018 300
02 févr. 20242,31002,35002,26902,31002,31004 800
01 févr. 20242,24002,30002,24002,28002,280026 400
31 janv. 20242,16002,26502,14002,24002,240031 000
30 janv. 20242,30902,30902,15202,18002,180014 400
29 janv. 20242,17002,39102,10002,20002,200041 500
26 janv. 20242,24002,29002,03402,18002,180049 900
25 janv. 20242,35002,49302,10002,21002,210040 800
24 janv. 20242,76002,76002,33002,42002,4200119 500
23 janv. 20242,51002,65002,51002,56002,56009 900
22 janv. 20242,48002,78002,25002,56002,560051 200
19 janv. 20242,60002,77002,45002,55002,550052 500
18 janv. 20242,73902,88002,60002,60002,600035 000
17 janv. 20242,94002,96002,81002,81002,810040 500
16 janv. 20243,00003,06002,64202,99002,9900468 500
12 janv. 20243,08003,38002,89502,98002,980082 100
11 janv. 20243,35003,41003,01003,02003,020034 400
10 janv. 20243,42003,53403,20003,39003,3900116 300
09 janv. 20243,51003,71103,30003,47003,470071 300
08 janv. 20243,23003,85003,10003,51003,5100252 800
05 janv. 20243,09003,30003,07003,10003,100014 800
04 janv. 20243,17003,30603,00603,19003,190058 000
03 janv. 20243,05003,13702,80003,00003,000060 700
02 janv. 20243,10003,42003,05003,15003,150059 000
29 déc. 20233,37003,51003,16003,35003,350099 800
28 déc. 20233,55003,63003,31003,35503,3550110 400
27 déc. 20233,75003,92003,31003,84003,8400328 600
26 déc. 20234,16004,80003,90004,04004,0400413 300
22 déc. 20234,86007,18004,32004,60004,60004 232 100
21 déc. 20235,090014,00004,59004,94004,940015 253 400
20 déc. 20234,20004,70002,45102,62002,62001 598 300
19 déc. 20239,01009,21805,34006,82006,820028 100
18 déc. 202310,440010,87009,12509,99009,99009 800
15 déc. 202311,480011,50009,110011,400011,4000192 800
*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...