Marchés français ouverture 8 h 51 min

Midea Group Co., Ltd. (000333.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
65,16-0,60 (-0,91 %)
À la clôture : 03:04PM CST
Durée:
11 juin 2023 - 11 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 juin 202465,2065,4563,7165,1665,1640 064 590
06 juin 202463,8066,0363,8065,7665,7643 603 719
05 juin 202464,5565,2063,8063,9263,9228 331 925
04 juin 202464,9964,9963,4064,6864,6830 621 198
03 juin 202464,8866,3064,2765,0265,0235 755 629
31 mai 202465,1965,5764,5564,7664,7626 129 419
30 mai 202465,7166,1965,1465,1865,1819 358 623
29 mai 202466,6067,2065,5065,8565,8524 132 098
28 mai 202467,6067,7866,5067,0367,0319 173 667
27 mai 202466,5068,2865,5467,5967,5930 546 219
24 mai 202465,4066,9865,1066,6266,6225 926 968
23 mai 202465,4066,1965,0065,7465,7424 096 149
22 mai 202466,3466,5465,3165,4165,4126 105 215
21 mai 202466,2767,3066,2066,5566,5524 358 794
20 mai 202467,0167,8866,2166,5766,5742 643 037
17 mai 202468,7869,5066,5268,0368,0341 848 256
16 mai 202469,7669,8068,8069,3469,3424 600 403
15 mai 202468,5070,1068,1169,7669,7630 189 455
15 mai 20243 Dividende
14 mai 202472,6872,8970,2070,8467,8439 923 610
13 mai 202471,8872,9970,7072,7169,6327 167 410
10 mai 202472,2072,3371,3471,8868,8422 487 905
09 mai 202471,0072,3470,6271,8568,8128 571 831
08 mai 202470,5071,3470,3970,7567,7517 661 960
07 mai 202470,8172,3370,6271,1068,0930 431 457
06 mai 202470,5071,4669,6571,0168,0046 179 914
30 avr. 202466,8471,1566,8069,7866,8257 131 843
29 avr. 202468,3068,8867,2368,2065,3133 226 398
26 avr. 202468,2568,6567,4268,3765,4724 225 747
25 avr. 202467,1368,5667,1368,2465,3522 033 298
24 avr. 202468,3468,6466,7567,9065,0230 783 047
23 avr. 202469,8370,0067,5968,3965,4938 217 940
22 avr. 202470,2071,1969,5069,9867,0228 943 754
19 avr. 202469,4370,5869,4370,0067,0428 812 335
18 avr. 202468,5871,3368,3870,0067,0439 542 136
17 avr. 202468,0068,8066,9868,5865,6824 549 649
16 avr. 202466,7868,7766,5768,3165,4239 191 380
15 avr. 202464,8967,0064,7166,8464,0131 783 741
12 avr. 202464,9965,6064,5864,8962,1421 734 388
11 avr. 202464,9565,9564,6165,0762,3119 004 769
10 avr. 202464,8766,2064,5665,1762,4118 081 970
09 avr. 202465,0065,6064,8265,0462,2919 478 279
08 avr. 202466,7266,8564,6765,3262,5532 434 492
03 avr. 202466,2066,9065,9866,7363,9020 626 495
02 avr. 202466,0066,5365,7566,2563,4422 653 632
01 avr. 202464,5066,2864,1066,2263,4232 771 225
29 mars 202464,5865,7363,9064,2261,5015 456 140
28 mars 202464,2365,3963,1864,5861,8545 185 411
27 mars 202462,5364,8862,5163,6760,9734 842 794
26 mars 202462,3163,2562,3162,7260,0625 353 749
25 mars 202462,1963,6661,7862,9060,2426 903 326
22 mars 202460,5662,6560,5062,6259,9743 156 777
21 mars 202461,9162,0460,1360,5557,9939 189 153
20 mars 202462,2062,5061,4061,8859,2637 790 890
19 mars 202462,2063,1262,1762,6059,9529 794 618
18 mars 202463,8863,8962,3562,3659,7242 501 113
15 mars 202464,3964,5063,3064,0261,3125 463 904
14 mars 202463,8664,7563,6064,5061,7731 531 677
13 mars 202463,6664,3363,0064,0761,3632 723 164
12 mars 202465,3565,3563,0564,1361,4150 739 915
11 mars 202466,0966,1064,5665,4262,6528 027 002
08 mars 202465,8766,4964,8866,1063,3026 125 410
07 mars 202464,4566,6564,2065,8063,0130 634 033
06 mars 202464,9065,5364,3064,5161,7821 923 001
05 mars 202464,6565,4063,4565,0462,2935 525 326
04 mars 202465,0066,0063,5064,6061,8637 384 392
01 mars 202463,5064,5162,8864,4761,7432 844 906
29 févr. 202462,0063,4861,7562,6359,9848 920 998
28 févr. 202462,0062,3160,9561,8259,2025 367 364
27 févr. 202460,5961,9960,1061,9259,3028 014 795
26 févr. 202459,8561,5059,8560,3057,7534 097 731
23 févr. 202461,6862,1059,3259,6257,1043 093 597
22 févr. 202461,2161,7961,0361,3558,7519 259 055
21 févr. 202461,0062,5560,6861,7159,1027 797 182
20 févr. 202460,3061,7959,6761,7059,0929 630 917
19 févr. 202461,7061,7059,8160,6058,0335 695 854
08 févr. 202461,2962,3659,9860,2957,7434 723 180
07 févr. 202459,2961,1759,0361,1158,5246 195 919
06 févr. 202459,2660,7959,0259,9557,4137 946 385
05 févr. 202458,0059,6057,8259,4556,9346 160 268
02 févr. 202458,5058,8857,3158,2555,7828 950 504
01 févr. 202458,2359,4658,0058,8156,3230 340 175
31 janv. 202457,9158,9457,4258,2555,7825 544 153
30 janv. 202458,7059,2058,0058,2255,7527 373 299
29 janv. 202457,9059,4857,6958,6956,2037 498 736
26 janv. 202456,3557,7556,3557,5155,0732 745 737
25 janv. 202457,3057,4956,2456,3553,9624 963 629
24 janv. 202456,1557,4456,0257,1954,7726 463 721
23 janv. 202455,5256,6954,8056,3853,9928 848 518
22 janv. 202455,8856,6655,0855,3453,0035 980 322
19 janv. 202456,0056,6055,8656,1453,7629 937 004
18 janv. 202456,7956,9955,0856,4054,0139 023 100
17 janv. 202456,6357,2956,3756,3753,9826 914 126
16 janv. 202455,6156,9555,1056,9254,5133 730 399
15 janv. 202454,8455,9854,6655,8853,5119 124 097
12 janv. 202454,9055,7154,5855,0052,6724 361 080
11 janv. 202455,2255,4954,7355,0052,6721 236 920
10 janv. 202455,1755,7754,8455,2252,8817 820 813
09 janv. 202454,7155,3354,1155,1752,8321 607 041
08 janv. 202455,6055,6054,6255,0052,6727 809 739
*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...