Mercados españoles abiertos en 7 hrs 16 min

Maiden Holdings, Ltd. (MHLD)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,20000,0000 (0,00%)
Al cierre: 04:00PM EDT
2,2000 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,21002,21002,17002,20002,200066.900
09 may 20242,19002,21002,16002,20002,2000171.800
08 may 20242,09002,19002,07002,16002,160085.600
07 may 20242,26002,26002,09002,13002,1300148.500
06 may 20242,26002,26002,21002,23002,2300130.400
03 may 20242,24002,27002,16002,25002,2500142.700
02 may 20242,24002,25002,18002,21002,2100156.700
01 may 20242,10002,26002,07002,20002,2000220.900
30 abr 20242,08002,13002,04002,08002,0800109.700
29 abr 20242,08002,13002,03002,12002,120086.700
26 abr 20242,12002,13002,05002,08002,080078.000
25 abr 20242,08002,11002,05002,09002,090095.600
24 abr 20242,15002,16002,07002,12002,120091.600
23 abr 20242,16002,19002,15002,18002,180090.100
22 abr 20242,11002,20002,08002,18002,1800120.100
19 abr 20241,94002,10001,94002,09002,0900137.400
18 abr 20242,01002,02001,92001,95001,9500161.000
17 abr 20242,01002,07001,99002,01002,010073.300
16 abr 20242,11002,14002,02002,03002,030087.200
15 abr 20242,12002,13002,02002,11002,110094.300
12 abr 20241,91002,19001,91002,11002,1100135.300
11 abr 20242,06002,20001,90001,95001,9500353.000
10 abr 20242,10002,10002,00002,07002,0700203.200
09 abr 20242,15002,21002,11002,18002,180089.500
08 abr 20242,13002,20002,10002,12002,120097.600
05 abr 20242,18002,20002,10002,11002,1100119.900
04 abr 20242,21002,25002,18002,21002,2100157.500
03 abr 20242,10002,25002,09002,20002,2000188.600
02 abr 20242,15002,17002,08002,12002,1200122.900
01 abr 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 ene 20241,75001,79001,71001,76001,7600142.500
30 ene 20241,64001,78001,64001,77001,770086.700
29 ene 20241,70001,71001,62001,65001,6500162.000
26 ene 20241,70001,72001,66001,70001,7000269.500
25 ene 20241,70001,75001,68001,70001,7000196.200
24 ene 20241,77001,81001,69001,71001,7100112.200
23 ene 20241,80001,81001,76001,77001,770099.700
22 ene 20241,70001,82001,70001,80001,8000149.400
19 ene 20241,83001,83001,69001,70001,7000689.600
18 ene 20241,81001,83001,74001,80001,8000484.100
17 ene 20241,81001,86001,81001,82001,820045.600
16 ene 20241,89001,91001,83001,87001,870087.500
12 ene 20241,96002,03001,87001,91001,910098.900
11 ene 20241,97001,97001,87001,92001,9200119.600
10 ene 20241,86001,98001,80001,98001,9800145.500
09 ene 20242,00002,01001,86001,89001,8900132.000
08 ene 20242,00002,04001,97002,04002,0400133.500
05 ene 20242,02002,09002,00002,00002,0000129.000
04 ene 20242,24002,26002,05002,05002,0500152.300
03 ene 20242,29002,31002,19002,22002,2200132.600
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...