Italia markets closed

Maiden Holdings, Ltd. (MHLD)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,2500+0,0400 (+1,81%)
Alla chiusura: 04:00PM EDT
2,2500 0,00 (0,00%)
Dopo ore: 04:01PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 20242,24002,27002,16002,25002,2500139.204
02 mag 20242,24002,25002,18002,21002,2100156.700
01 mag 20242,10002,26002,07002,20002,2000220.900
30 apr 20242,08002,13002,04002,08002,0800109.700
29 apr 20242,08002,13002,03002,12002,120086.700
26 apr 20242,12002,13002,05002,08002,080078.000
25 apr 20242,08002,11002,05002,09002,090095.600
24 apr 20242,15002,16002,07002,12002,120091.600
23 apr 20242,16002,19002,15002,18002,180090.100
22 apr 20242,11002,20002,08002,18002,1800120.100
19 apr 20241,94002,10001,94002,09002,0900137.400
18 apr 20242,01002,02001,92001,95001,9500161.000
17 apr 20242,01002,07001,99002,01002,010073.300
16 apr 20242,11002,14002,02002,03002,030087.200
15 apr 20242,12002,13002,02002,11002,110094.300
12 apr 20241,91002,19001,91002,11002,1100135.300
11 apr 20242,06002,20001,90001,95001,9500353.000
10 apr 20242,10002,10002,00002,07002,0700203.200
09 apr 20242,15002,21002,11002,18002,180089.500
08 apr 20242,13002,20002,10002,12002,120097.600
05 apr 20242,18002,20002,10002,11002,1100119.900
04 apr 20242,21002,25002,18002,21002,2100157.500
03 apr 20242,10002,25002,09002,20002,2000188.600
02 apr 20242,15002,17002,08002,12002,1200122.900
01 apr 20242,25002,25002,15002,19002,1900129.800
28 mar 20242,17002,25002,10002,25002,2500379.300
27 mar 20241,95002,23001,91002,17002,1700401.900
26 mar 20241,90001,95001,89001,94001,9400147.300
25 mar 20241,83001,90001,77001,89001,8900174.100
22 mar 20241,93001,95001,83001,86001,8600100.200
21 mar 20241,93001,93001,83001,93001,9300241.600
20 mar 20241,83001,95001,78001,91001,9100253.500
19 mar 20241,71001,87001,67001,82001,8200332.200
18 mar 20241,57001,73001,50001,69001,6900247.300
15 mar 20241,36001,56001,36001,54001,5400827.500
14 mar 20241,40001,42001,33001,39001,3900142.900
13 mar 20241,46001,50001,39001,42001,4200105.800
12 mar 20241,41001,46001,40001,43001,4300171.400
11 mar 20241,45001,45001,40001,40001,400072.300
08 mar 20241,43001,57001,43001,47001,4700232.400
07 mar 20241,39001,44001,28001,41001,4100398.200
06 mar 20241,30001,44001,30001,38001,3800149.400
05 mar 20241,38001,53001,28001,28001,2800268.100
04 mar 20241,45001,53001,34001,40001,4000306.800
01 mar 20241,35001,53001,35001,47001,4700288.700
29 feb 20241,23001,38001,19001,35001,3500904.400
28 feb 20241,27001,32001,19001,21001,2100403.700
27 feb 20241,36001,38001,27001,28001,2800269.900
26 feb 20241,37001,41001,28001,33001,3300360.100
23 feb 20241,41001,43001,39001,40001,4000130.200
22 feb 20241,51001,53001,37001,43001,4300372.500
21 feb 20241,54001,58001,52001,53001,5300101.400
20 feb 20241,65001,65001,52001,54001,5400187.300
16 feb 20241,75001,75001,68001,69001,690081.200
15 feb 20241,74001,79001,72001,75001,7500112.700
14 feb 20241,67001,74001,63001,74001,740096.500
13 feb 20241,82001,84001,64001,64001,6400148.300
12 feb 20241,78001,88001,78001,86001,8600156.400
09 feb 20241,73001,83001,72001,78001,780092.200
08 feb 20241,74001,79001,74001,75001,750098.700
07 feb 20241,78001,78001,69001,73001,730091.800
06 feb 20241,62001,79001,62001,79001,7900111.700
05 feb 20241,71001,72001,62001,63001,630077.800
02 feb 20241,73001,79001,70001,71001,710069.500
01 feb 20241,75001,83001,74001,77001,7700124.600
31 gen 20241,75001,79001,71001,76001,7600142.500
30 gen 20241,64001,78001,64001,77001,770086.700
29 gen 20241,70001,71001,62001,65001,6500162.000
26 gen 20241,70001,72001,66001,70001,7000269.500
25 gen 20241,70001,75001,68001,70001,7000196.200
24 gen 20241,77001,81001,69001,71001,7100112.200
23 gen 20241,80001,81001,76001,77001,770099.700
22 gen 20241,70001,82001,70001,80001,8000149.400
19 gen 20241,83001,83001,69001,70001,7000689.600
18 gen 20241,81001,83001,74001,80001,8000484.100
17 gen 20241,81001,86001,81001,82001,820045.600
16 gen 20241,89001,91001,83001,87001,870087.500
12 gen 20241,96002,03001,87001,91001,910098.900
11 gen 20241,97001,97001,87001,92001,9200119.600
10 gen 20241,86001,98001,80001,98001,9800145.500
09 gen 20242,00002,01001,86001,89001,8900132.000
08 gen 20242,00002,04001,97002,04002,0400133.500
05 gen 20242,02002,09002,00002,00002,0000129.000
04 gen 20242,24002,26002,05002,05002,0500152.300
03 gen 20242,29002,31002,19002,22002,2200132.600
02 gen 20242,28002,36002,25002,31002,310084.700
29 dic 20232,37002,37002,29002,29002,2900113.300
28 dic 20232,28002,39002,23002,37002,3700159.900
27 dic 20232,41002,45002,30002,32002,3200161.700
26 dic 20232,31002,44002,31002,43002,4300111.100
22 dic 20232,47002,47002,27002,30002,3000146.800
21 dic 20232,45002,48002,40002,46002,4600171.900
20 dic 20232,49002,52002,40002,44002,4400225.800
19 dic 20232,49002,52002,43002,46002,4600207.000
18 dic 20232,49002,55002,40002,49002,4900284.500
15 dic 20232,44002,55002,34002,49002,49001.104.900
14 dic 20232,43002,43002,35002,40002,4000207.800
13 dic 20232,30002,40002,20002,39002,3900156.200
12 dic 20232,33002,34002,25002,30002,3000117.300
11 dic 20232,29002,37002,25002,31002,3100287.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...