La bourse est fermée

Match Group, Inc. (MTCH)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
36,28+0,40 (+1,11 %)
À la clôture : 04:00PM EDT
36,28 0,00 (0,00 %)
Échanges après Bourse : 07:57PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202436,1036,9936,1036,2836,285 687 900
27 mars 202435,9236,1935,3735,8835,884 296 600
26 mars 202435,5836,0135,3135,6735,675 823 100
25 mars 202435,9536,0635,0735,3435,344 316 500
22 mars 202435,7436,2835,6635,7535,754 698 900
21 mars 202436,2536,3135,4735,6935,697 413 200
20 mars 202435,6236,0634,9436,0136,018 639 400
19 mars 202435,0735,7434,8235,7135,718 267 100
18 mars 202433,5735,1633,5735,1335,136 522 600
15 mars 202433,1533,8733,0633,5533,5515 615 200
14 mars 202433,2034,1132,3333,3233,3212 902 700
13 mars 202433,3133,9133,1333,2933,297 395 600
12 mars 202433,9434,0333,0033,5433,546 286 800
11 mars 202433,8334,7233,8334,1034,103 490 600
08 mars 202434,2134,7233,7733,9033,905 252 600
07 mars 202433,8034,4533,6234,1134,117 021 700
06 mars 202434,8535,1033,6233,8433,848 873 200
05 mars 202434,6235,1834,3234,5834,585 436 400
04 mars 202435,8635,9134,8535,0635,066 480 500
01 mars 202436,0536,4035,3435,9135,915 335 400
29 févr. 202436,0036,4635,6036,0436,046 072 000
28 févr. 202436,6536,8135,8435,9135,915 785 100
27 févr. 202436,7937,5836,7037,3237,323 373 800
26 févr. 202436,5937,5136,4436,6236,623 159 700
23 févr. 202436,2237,1536,1236,8636,863 422 000
22 févr. 202436,7936,8135,4036,1236,124 792 200
21 févr. 202436,1736,5635,9436,2136,213 511 700
20 févr. 202436,9037,2936,0936,1536,153 638 900
16 févr. 202437,1637,7636,8037,5937,593 138 700
15 févr. 202436,6037,6836,5537,6537,653 770 900
14 févr. 202436,1736,6535,9336,3536,352 912 200
13 févr. 202436,1336,5535,3035,6235,624 073 700
12 févr. 202435,4737,4635,3836,9936,996 091 300
09 févr. 202435,1135,9534,9535,4235,423 522 700
08 févr. 202434,9235,3134,6435,0335,035 113 300
07 févr. 202436,1236,1234,8034,8234,824 999 600
06 févr. 202435,7036,4335,6936,0436,043 966 900
05 févr. 202437,2037,3435,1535,4635,466 081 700
02 févr. 202438,1538,3937,2137,4237,425 102 700
01 févr. 202438,7638,8637,4038,2538,256 607 000
31 janv. 202437,7339,9136,6738,3838,3811 313 600
30 janv. 202438,0138,2837,5137,7337,7312 486 900
29 janv. 202437,8938,5237,3738,3838,385 051 800
26 janv. 202437,9538,1337,5137,9637,966 788 900
25 janv. 202437,0438,7336,5238,0538,058 204 000
24 janv. 202437,2937,3936,7236,9436,943 844 200
23 janv. 202436,7737,1036,0936,5536,553 314 000
22 janv. 202436,4537,0735,8836,2236,224 209 200
19 janv. 202436,6136,6135,6336,0636,067 097 400
18 janv. 202436,1336,5135,7036,3736,376 083 400
17 janv. 202435,9536,2634,5435,8335,835 572 500
16 janv. 202436,6336,8636,2836,6736,674 857 800
12 janv. 202437,9638,3036,8736,8836,883 910 700
11 janv. 202438,8738,9036,8637,6437,648 816 700
10 janv. 202439,1039,4738,5138,7838,785 270 600
09 janv. 202442,2042,4238,5839,0439,0418 290 900
08 janv. 202436,3437,9136,0937,8937,895 295 000
05 janv. 202436,0737,0836,0636,6836,684 637 600
04 janv. 202435,8636,5435,5736,3736,376 276 800
03 janv. 202435,6936,0134,8835,8635,8611 633 900
02 janv. 202435,9836,7235,4536,4136,419 218 800
29 déc. 202336,5136,7736,1536,5036,504 369 300
28 déc. 202335,8136,8335,7136,7336,733 571 900
27 déc. 202335,4135,8735,3035,8135,815 080 800
26 déc. 202335,1235,5634,8735,3835,382 800 900
22 déc. 202335,1735,4734,8435,2035,202 923 000
21 déc. 202334,6735,1734,0135,1435,143 148 300
20 déc. 202334,7435,4434,1134,1834,183 126 300
19 déc. 202334,1535,0134,1534,6834,686 435 600
18 déc. 202333,9534,4033,5434,0234,025 560 000
15 déc. 202334,6034,6833,8434,3034,3010 130 000
14 déc. 202334,1735,0833,9934,5334,537 555 800
13 déc. 202331,9933,6531,9433,4533,4515 127 500
12 déc. 202332,7432,8731,7232,0232,027 853 500
11 déc. 202332,1032,5032,0032,2832,284 645 800
08 déc. 202332,0032,6031,6632,1032,105 342 100
07 déc. 202332,8533,0332,1732,2432,244 212 400
06 déc. 202332,8933,5432,4432,8532,857 023 600
05 déc. 202332,5432,7332,0332,3232,326 840 200
04 déc. 202333,0833,6732,7832,8532,858 576 800
01 déc. 202332,3233,4331,9033,4033,404 798 100
30 nov. 202332,6932,7831,9132,3832,389 320 200
29 nov. 202332,7233,6532,3132,4832,485 670 900
28 nov. 202331,6732,5531,3332,5132,513 177 200
27 nov. 202331,9132,3231,5631,6531,655 516 400
24 nov. 202331,8832,1731,7032,0332,032 253 400
22 nov. 202332,1032,4631,9532,0732,073 242 500
21 nov. 202332,3032,3731,7831,8431,842 937 200
20 nov. 202332,5033,1032,3632,5932,595 503 100
17 nov. 202331,6532,4930,9632,4332,436 178 700
16 nov. 202331,6931,9030,6231,5831,586 624 300
15 nov. 202330,9232,1230,9131,9831,986 840 900
14 nov. 202330,0730,9829,6430,7730,7710 506 400
13 nov. 202329,6329,9829,1029,1229,128 366 900
10 nov. 202328,6629,7228,0029,7029,7010 454 100
09 nov. 202330,0030,2328,8628,8928,895 837 900
08 nov. 202329,6931,1129,6929,8429,847 044 800
07 nov. 202328,6030,1428,4329,9929,996 430 100
06 nov. 202329,4129,5028,2128,4528,457 565 600
03 nov. 202329,6830,7429,2829,4429,4414 468 100
*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...