Marchés français ouverture 8 h 26 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 092,02 -2 529,17 (-4,47 %)
HUTCHMED (China) Limited (0013.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 30 avr. 2024 | 31,150 | 31,150 | 29,700 | 30,250 | 30,250 | 2 570 027 |
| 29 avr. 2024 | 30,400 | 32,150 | 30,000 | 31,000 | 31,000 | 4 627 086 |
| 26 avr. 2024 | 30,350 | 30,950 | 29,900 | 30,350 | 30,350 | 3 636 100 |
| 25 avr. 2024 | 29,000 | 31,250 | 28,950 | 30,350 | 30,350 | 6 260 125 |
| 24 avr. 2024 | 28,350 | 29,600 | 28,350 | 29,300 | 29,300 | 3 806 794 |
| 23 avr. 2024 | 26,950 | 28,800 | 26,900 | 28,350 | 28,350 | 4 050 217 |
| 22 avr. 2024 | 26,100 | 27,400 | 25,750 | 26,900 | 26,900 | 2 240 247 |
| 19 avr. 2024 | 25,800 | 26,250 | 25,050 | 26,000 | 26,000 | 2 699 047 |
| 18 avr. 2024 | 26,250 | 26,500 | 25,650 | 26,100 | 26,100 | 2 030 403 |
| 17 avr. 2024 | 26,650 | 27,000 | 26,050 | 26,550 | 26,550 | 2 687 500 |
| 16 avr. 2024 | 27,900 | 28,000 | 26,350 | 26,650 | 26,650 | 2 945 000 |
| 15 avr. 2024 | 28,900 | 28,900 | 27,750 | 28,200 | 28,200 | 2 528 194 |
| 12 avr. 2024 | 28,200 | 29,400 | 28,200 | 28,950 | 28,950 | 2 498 394 |
| 11 avr. 2024 | 27,850 | 29,050 | 27,850 | 28,800 | 28,800 | 1 918 348 |
| 10 avr. 2024 | 28,900 | 28,900 | 28,100 | 28,500 | 28,500 | 3 068 000 |
| 09 avr. 2024 | 26,600 | 29,250 | 26,600 | 28,950 | 28,950 | 6 993 249 |
| 08 avr. 2024 | 26,150 | 27,000 | 26,150 | 26,850 | 26,850 | 1 899 700 |
| 05 avr. 2024 | 27,300 | 27,300 | 25,800 | 26,150 | 26,150 | 2 162 500 |
| 03 avr. 2024 | 26,900 | 27,400 | 25,900 | 27,300 | 27,300 | 5 251 500 |
| 02 avr. 2024 | 26,900 | 27,400 | 26,000 | 26,800 | 26,800 | 3 006 341 |
| 28 mars 2024 | 26,550 | 27,200 | 26,150 | 26,750 | 26,750 | 2 327 000 |
| 27 mars 2024 | 26,350 | 27,000 | 25,850 | 26,700 | 26,700 | 2 813 000 |
| 26 mars 2024 | 26,550 | 26,900 | 26,250 | 26,550 | 26,550 | 1 723 000 |
| 25 mars 2024 | 26,000 | 27,850 | 26,000 | 26,800 | 26,800 | 3 981 479 |
| 22 mars 2024 | 27,250 | 27,250 | 25,650 | 26,150 | 26,150 | 5 204 871 |
| 21 mars 2024 | 27,900 | 28,100 | 27,300 | 27,400 | 27,400 | 1 985 517 |
| 20 mars 2024 | 27,100 | 27,700 | 26,850 | 27,550 | 27,550 | 2 027 500 |
| 19 mars 2024 | 27,950 | 27,950 | 26,850 | 27,450 | 27,450 | 3 563 774 |
| 18 mars 2024 | 27,800 | 28,150 | 26,900 | 27,950 | 27,950 | 3 665 252 |
| 15 mars 2024 | 27,000 | 28,450 | 26,700 | 28,100 | 28,100 | 7 082 174 |
| 14 mars 2024 | 29,750 | 31,500 | 26,600 | 27,350 | 27,350 | 17 284 100 |
| 13 mars 2024 | 25,050 | 28,800 | 25,050 | 28,350 | 28,350 | 7 274 514 |
| 12 mars 2024 | 23,700 | 25,700 | 23,700 | 25,400 | 25,400 | 5 401 070 |
| 11 mars 2024 | 23,750 | 24,000 | 23,400 | 23,700 | 23,700 | 2 231 701 |
| 08 mars 2024 | 23,000 | 24,050 | 22,600 | 23,650 | 23,650 | 1 895 000 |
| 07 mars 2024 | 23,600 | 23,700 | 22,850 | 23,200 | 23,200 | 2 272 000 |
| 06 mars 2024 | 22,150 | 23,850 | 22,150 | 23,600 | 23,600 | 4 106 000 |
| 05 mars 2024 | 24,000 | 24,000 | 22,200 | 22,350 | 22,350 | 4 336 846 |
| 04 mars 2024 | 24,000 | 24,800 | 23,500 | 24,350 | 24,350 | 2 740 181 |
| 01 mars 2024 | 24,200 | 24,850 | 23,350 | 24,100 | 24,100 | 2 672 500 |
| 29 févr. 2024 | 23,700 | 25,150 | 23,550 | 24,200 | 24,200 | 3 115 000 |
| 28 févr. 2024 | 25,050 | 25,950 | 23,400 | 23,700 | 23,700 | 5 244 299 |
| 27 févr. 2024 | 24,200 | 25,000 | 23,700 | 24,750 | 24,750 | 2 100 500 |
| 26 févr. 2024 | 25,350 | 25,350 | 24,050 | 24,100 | 24,100 | 2 651 159 |
| 23 févr. 2024 | 24,600 | 25,350 | 24,450 | 24,750 | 24,750 | 3 967 695 |
| 22 févr. 2024 | 23,100 | 24,200 | 23,050 | 24,000 | 24,000 | 2 383 595 |
| 21 févr. 2024 | 22,600 | 23,650 | 22,400 | 23,100 | 23,100 | 2 361 964 |
| 20 févr. 2024 | 22,750 | 23,800 | 22,150 | 23,050 | 23,050 | 2 642 576 |
| 19 févr. 2024 | 22,600 | 22,850 | 21,850 | 22,450 | 22,450 | 1 350 500 |
| 16 févr. 2024 | 21,400 | 22,750 | 21,050 | 22,650 | 22,650 | 1 564 000 |
| 15 févr. 2024 | 20,700 | 21,300 | 20,350 | 21,200 | 21,200 | 654 500 |
| 14 févr. 2024 | 22,200 | 22,200 | 19,900 | 20,700 | 20,700 | 1 601 765 |
| 09 févr. 2024 | 22,000 | 22,000 | 22,000 | 22,000 | 22,000 | - |
| 08 févr. 2024 | 21,850 | 22,500 | 21,500 | 21,800 | 21,800 | 2 948 000 |
| 07 févr. 2024 | 21,450 | 23,000 | 21,400 | 21,850 | 21,850 | 4 511 024 |
| 06 févr. 2024 | 19,100 | 21,450 | 19,020 | 21,250 | 21,250 | 7 029 650 |
| 05 févr. 2024 | 19,860 | 20,000 | 19,000 | 19,160 | 19,160 | 3 475 702 |
| 02 févr. 2024 | 20,000 | 21,100 | 19,480 | 19,620 | 19,620 | 3 974 000 |
| 01 févr. 2024 | 19,780 | 21,500 | 19,460 | 20,000 | 20,000 | 3 501 698 |
| 31 janv. 2024 | 20,700 | 20,850 | 19,520 | 19,740 | 19,740 | 2 888 690 |
| 30 janv. 2024 | 20,200 | 21,100 | 19,500 | 20,050 | 20,050 | 4 779 927 |
| 29 janv. 2024 | 20,800 | 21,500 | 19,900 | 20,200 | 20,200 | 3 518 500 |
| 26 janv. 2024 | 21,750 | 22,750 | 19,340 | 20,600 | 20,600 | 7 741 502 |
| 25 janv. 2024 | 21,200 | 21,850 | 20,700 | 21,500 | 21,500 | 4 043 740 |
| 24 janv. 2024 | 21,800 | 22,200 | 20,050 | 21,400 | 21,400 | 5 741 500 |
| 23 janv. 2024 | 20,800 | 21,800 | 20,350 | 21,250 | 21,250 | 4 248 526 |
| 22 janv. 2024 | 22,700 | 22,700 | 20,350 | 20,800 | 20,800 | 5 703 703 |
| 19 janv. 2024 | 23,850 | 24,100 | 22,250 | 22,550 | 22,550 | 2 926 525 |
| 18 janv. 2024 | 23,950 | 24,100 | 23,250 | 23,850 | 23,850 | 2 063 621 |
| 17 janv. 2024 | 25,200 | 25,200 | 23,550 | 23,950 | 23,950 | 4 195 000 |
| 16 janv. 2024 | 25,200 | 25,950 | 25,200 | 25,600 | 25,600 | 1 301 500 |
| 15 janv. 2024 | 25,500 | 25,500 | 25,500 | 25,500 | 25,500 | - |
| 12 janv. 2024 | 26,500 | 26,600 | 25,400 | 25,650 | 25,650 | 2 106 838 |
| 11 janv. 2024 | 25,550 | 27,200 | 25,350 | 26,450 | 26,450 | 3 889 845 |
| 10 janv. 2024 | 25,150 | 25,800 | 24,750 | 25,250 | 25,250 | 2 899 000 |
| 09 janv. 2024 | 25,400 | 26,250 | 25,100 | 25,350 | 25,350 | 4 029 537 |
| 08 janv. 2024 | 26,500 | 26,650 | 24,550 | 25,000 | 25,000 | 5 207 400 |
| 05 janv. 2024 | 27,250 | 27,700 | 25,800 | 26,550 | 26,550 | 3 664 995 |
| 04 janv. 2024 | 27,250 | 27,750 | 26,850 | 27,450 | 27,450 | 1 966 000 |
| 03 janv. 2024 | 27,650 | 28,000 | 27,000 | 27,400 | 27,400 | 2 133 500 |
| 02 janv. 2024 | 28,700 | 29,000 | 27,700 | 28,050 | 28,050 | 1 664 000 |
| 29 déc. 2023 | 28,100 | 28,900 | 27,600 | 28,700 | 28,700 | 2 353 000 |
| 28 déc. 2023 | 27,650 | 28,650 | 26,800 | 28,100 | 28,100 | 3 512 000 |
| 27 déc. 2023 | 26,550 | 27,700 | 26,300 | 27,250 | 27,250 | 3 705 700 |
| 22 déc. 2023 | 26,400 | 26,850 | 25,800 | 26,350 | 26,350 | 2 638 500 |
| 21 déc. 2023 | 26,950 | 27,050 | 25,400 | 26,400 | 26,400 | 5 142 000 |
| 20 déc. 2023 | 27,750 | 27,750 | 26,950 | 27,150 | 27,150 | 1 386 450 |
| 19 déc. 2023 | 29,200 | 29,200 | 26,800 | 27,450 | 27,450 | 4 898 436 |
| 18 déc. 2023 | 30,600 | 30,850 | 28,500 | 28,650 | 28,650 | 5 453 010 |
| 15 déc. 2023 | 30,700 | 31,550 | 30,450 | 30,950 | 30,950 | 2 818 100 |
| 14 déc. 2023 | 30,500 | 31,750 | 30,500 | 30,800 | 30,800 | 4 013 500 |
| 13 déc. 2023 | 30,100 | 30,600 | 29,400 | 30,350 | 30,350 | 1 713 500 |
| 12 déc. 2023 | 29,900 | 30,200 | 28,950 | 30,150 | 30,150 | 2 642 770 |
| 11 déc. 2023 | 29,500 | 30,500 | 28,250 | 29,300 | 29,300 | 4 237 228 |
| 08 déc. 2023 | 29,650 | 31,300 | 29,000 | 29,950 | 29,950 | 5 759 000 |
| 07 déc. 2023 | 28,450 | 29,650 | 27,900 | 29,300 | 29,300 | 3 732 142 |
| 06 déc. 2023 | 28,450 | 28,950 | 27,800 | 28,200 | 28,200 | 2 691 501 |
| 05 déc. 2023 | 28,300 | 29,200 | 28,100 | 28,450 | 28,450 | 2 676 500 |
| 04 déc. 2023 | 29,350 | 29,600 | 27,700 | 28,600 | 28,600 | 4 002 661 |
| 01 déc. 2023 | 30,200 | 30,650 | 29,200 | 29,350 | 29,350 | 2 200 835 |
| *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...
