La bourse est fermée

VS MEDIA Holdings Limited (VSME)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
2,0000+0,0600 (+3,09 %)
À la clôture : 04:00PM EDT
1,9800 -0,02 (-1,00 %)
Échanges après Bourse : 07:28PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20241,90002,01801,60002,00002,0000540 000
27 juin 20241,82001,98001,66001,91001,9100130 200
26 juin 20241,56202,00001,50001,83001,8300227 400
25 juin 20241,65001,80001,44001,73001,7300113 200
24 juin 20241,40001,84001,40001,64001,6400267 300
21 juin 20241,49001,50301,42001,42001,420026 800
20 juin 20241,50001,56001,42001,56001,560046 100
18 juin 20241,45001,60001,38001,46001,4600148 500
18 juin 20241:7 Fractionnement d'actions
17 juin 20241,51901,65901,36501,44901,449053 643
14 juin 20241,59601,71501,47001,54001,540029 371
13 juin 20241,59601,60301,40001,57501,575041 343
12 juin 20241,58901,58901,33001,54001,540079 171
11 juin 20241,96702,31001,43501,49101,4910240 729
10 juin 20241,90402,03001,75002,03002,030081 971
07 juin 20241,89002,02301,65201,96001,960070 200
06 juin 20242,20502,42901,75001,94601,946098 271
05 juin 20242,38702,42902,14902,26102,261047 414
04 juin 20242,31002,45002,14202,34502,345042 586
03 juin 20242,43602,43602,10702,24002,240031 614
31 mai 20242,40802,73002,24002,28902,289020 286
30 mai 20242,32402,49902,18402,38002,380027 343
29 mai 20242,52002,63202,31002,39402,394026 357
28 mai 20242,50602,55502,31002,38002,380030 771
24 mai 20242,52002,54802,31002,45002,450018 957
23 mai 20242,59002,59002,38002,45002,450031 757
22 mai 20242,78602,97502,45702,59002,590045 957
21 mai 20242,94003,15002,53402,62502,625022 371
20 mai 20242,84203,41602,78603,01003,010070 371
17 mai 20242,76503,08002,69502,92602,926058 557
16 mai 20242,66702,87702,62502,66002,660025 286
15 mai 20242,55502,66002,55502,66002,660014 214
14 mai 20242,54102,61802,49202,61802,618015 286
13 mai 20242,68802,68802,45702,56202,562015 186
10 mai 20242,62502,70902,51302,68102,681020 843
09 mai 20242,72302,73002,52702,59002,590010 343
08 mai 20242,75802,75802,59002,75102,75107 643
07 mai 20242,63202,73002,62502,63202,63208 129
06 mai 20242,79302,79302,53402,66702,667017 857
03 mai 20242,71602,80002,62502,73002,730022 200
02 mai 20242,88402,88402,53402,80002,800018 943
01 mai 20243,01003,01002,73002,89102,891016 114
30 avr. 20242,91203,01002,73002,87002,870027 643
29 avr. 20242,94003,00302,82102,94002,94007 929
26 avr. 20242,94003,04502,83503,01003,010024 171
25 avr. 20242,93303,36002,80703,08003,0800111 114
24 avr. 20242,84203,04502,76502,95402,954015 000
23 avr. 20243,01703,08002,73002,88402,884012 086
22 avr. 20242,80003,08002,70902,98202,982020 214
19 avr. 20242,91904,08102,60402,87002,8700130 329
18 avr. 20242,70203,08002,70203,01703,017019 643
17 avr. 20242,66702,80002,66702,80002,80003 486
16 avr. 20242,73002,84202,45002,66702,667026 729
15 avr. 20243,02403,15702,66702,76502,765029 586
12 avr. 20243,28303,42302,87003,04503,045040 600
11 avr. 20243,21304,06002,87003,08003,0800164 314
10 avr. 20242,92603,29002,75803,14303,143057 586
09 avr. 20242,52703,08002,52702,73002,730028 529
08 avr. 20242,55502,66002,48502,61102,61106 843
05 avr. 20242,47802,59002,47102,48502,48506 057
04 avr. 20242,47102,59002,47102,57602,576010 114
03 avr. 20242,60402,66002,45702,56202,562011 729
02 avr. 20242,58302,61102,49902,61102,61106 414
01 avr. 20242,61802,66002,49902,52702,527013 100
28 mars 20242,63202,66002,47102,61802,61804 714
27 mars 20242,53402,66002,46402,64602,646012 000
26 mars 20242,47802,59002,45002,58302,58309 100
25 mars 20242,59002,73002,38702,51302,513037 071
22 mars 20242,45702,59002,45702,53402,534013 371
21 mars 20242,42202,66002,42202,54102,54106 757
20 mars 20242,45002,66002,38002,61102,611011 329
19 mars 20242,45702,66002,38002,40102,401015 043
18 mars 20242,47102,66002,45002,46402,464018 529
15 mars 20242,45002,73002,38702,51302,513047 314
14 mars 20242,59002,87002,46402,46402,464013 386
13 mars 20242,82102,94002,55502,60402,604045 257
12 mars 20242,87002,93302,66002,93302,933013 957
11 mars 20242,87003,08002,80002,87002,870010 171
08 mars 20243,05203,20602,87002,89102,89108 371
07 mars 20243,26903,27603,00303,01703,017018 829
06 mars 20242,70903,35302,70903,24803,248046 900
05 mars 20243,05903,15002,66002,79302,793028 657
04 mars 20243,29003,40202,90502,94002,940024 443
01 mars 20243,31803,45803,18503,22003,220017 557
29 févr. 20243,50003,50003,08003,42303,423025 414
28 févr. 20243,70303,71003,15003,31803,318056 271
27 févr. 20243,08003,84303,08003,54203,5420137 600
26 févr. 20243,14303,29003,04503,21303,213046 686
23 févr. 20243,28303,38103,11503,29003,290023 843
22 févr. 20243,71003,71003,22003,38103,381034 586
21 févr. 20244,06004,06003,24803,62603,626045 671
20 févr. 20244,08104,28403,85003,87103,871037 271
16 févr. 20244,20004,39603,73804,24204,242087 986
15 févr. 20243,43004,41003,38804,13004,1300205 086
14 févr. 20243,01005,04003,01004,08804,08801 078 386
13 févr. 20242,53404,35402,53403,08003,0800906 271
12 févr. 20242,65302,80002,38002,57602,576053 057
09 févr. 20242,66002,73002,45702,59702,597030 143
08 févr. 20242,80002,80002,38002,71602,716047 100
07 févr. 20242,79302,80002,59002,79302,793035 986
*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...