La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 264,00 +2 796,61 (+5,04 %)
Swire Pacific Limited (0019.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 67,000 | 68,300 | 66,400 | 67,750 | 67,750 | 1 917 289 |
| 02 mai 2024 | 66,400 | 66,800 | 64,950 | 65,900 | 65,900 | 1 394 052 |
| 30 avr. 2024 | 66,000 | 67,000 | 65,450 | 66,500 | 66,500 | 1 314 978 |
| 29 avr. 2024 | 65,000 | 66,500 | 65,000 | 65,100 | 65,100 | 1 447 617 |
| 26 avr. 2024 | 62,550 | 65,500 | 62,550 | 65,100 | 65,100 | 2 321 169 |
| 25 avr. 2024 | 62,600 | 63,850 | 62,600 | 63,400 | 63,400 | 1 165 355 |
| 24 avr. 2024 | 61,550 | 62,950 | 61,450 | 62,500 | 62,500 | 1 256 360 |
| 23 avr. 2024 | 60,800 | 62,400 | 60,850 | 61,550 | 61,550 | 754 512 |
| 22 avr. 2024 | 60,800 | 62,350 | 60,800 | 61,500 | 61,500 | 812 508 |
| 19 avr. 2024 | 60,750 | 61,250 | 59,750 | 60,800 | 60,800 | 887 449 |
| 18 avr. 2024 | 60,250 | 61,700 | 60,250 | 60,750 | 60,750 | 826 656 |
| 17 avr. 2024 | 59,950 | 61,100 | 59,750 | 60,500 | 60,500 | 1 522 543 |
| 16 avr. 2024 | 60,750 | 62,300 | 59,850 | 59,950 | 59,950 | 855 452 |
| 15 avr. 2024 | 60,300 | 61,700 | 60,300 | 60,750 | 60,750 | 977 886 |
| 12 avr. 2024 | 61,150 | 61,350 | 60,450 | 60,500 | 60,500 | 1 151 115 |
| 11 avr. 2024 | 63,000 | 63,000 | 61,050 | 61,350 | 61,350 | 1 278 107 |
| 10 avr. 2024 | 63,000 | 64,250 | 62,900 | 62,900 | 62,900 | 1 293 404 |
| 10 avr. 2024 | 2 Dividende | |||||
| 09 avr. 2024 | 64,350 | 65,400 | 64,300 | 64,850 | 62,850 | 1 761 259 |
| 08 avr. 2024 | 64,000 | 65,000 | 63,650 | 64,350 | 62,365 | 1 534 424 |
| 05 avr. 2024 | 64,200 | 65,400 | 63,750 | 64,000 | 62,026 | 1 578 121 |
| 03 avr. 2024 | 64,650 | 65,050 | 64,150 | 64,450 | 62,462 | 1 676 069 |
| 02 avr. 2024 | 65,550 | 67,000 | 64,350 | 65,000 | 62,995 | 2 302 560 |
| 28 mars 2024 | 64,700 | 64,850 | 63,500 | 64,400 | 62,414 | 909 794 |
| 27 mars 2024 | 64,450 | 65,000 | 63,800 | 64,150 | 62,172 | 828 303 |
| 26 mars 2024 | 62,650 | 65,450 | 62,650 | 64,300 | 62,317 | 1 451 001 |
| 25 mars 2024 | 63,200 | 64,600 | 63,150 | 63,400 | 61,445 | 815 520 |
| 22 mars 2024 | 64,400 | 64,400 | 62,250 | 63,150 | 61,202 | 1 209 402 |
| 21 mars 2024 | 63,900 | 64,500 | 63,550 | 64,400 | 62,414 | 1 278 966 |
| 20 mars 2024 | 64,900 | 64,900 | 63,150 | 63,500 | 61,542 | 847 340 |
| 19 mars 2024 | 63,800 | 66,200 | 63,100 | 64,900 | 62,898 | 1 776 859 |
| 18 mars 2024 | 66,050 | 66,350 | 63,500 | 63,700 | 61,735 | 1 689 636 |
| 15 mars 2024 | 67,200 | 67,200 | 64,750 | 66,400 | 64,352 | 1 848 568 |
| 14 mars 2024 | 66,850 | 67,500 | 65,650 | 67,200 | 65,128 | 2 051 631 |
| 13 mars 2024 | 64,850 | 66,900 | 64,600 | 66,500 | 64,449 | 1 703 736 |
| 12 mars 2024 | 62,800 | 64,900 | 62,800 | 64,500 | 62,511 | 1 658 941 |
| 11 mars 2024 | 63,650 | 64,450 | 63,100 | 64,100 | 62,123 | 960 395 |
| 08 mars 2024 | 63,800 | 64,550 | 62,400 | 63,650 | 61,687 | 986 429 |
| 07 mars 2024 | 61,450 | 63,550 | 60,850 | 63,450 | 61,493 | 3 049 427 |
| 06 mars 2024 | 61,650 | 62,400 | 60,400 | 61,450 | 59,555 | 1 996 072 |
| 05 mars 2024 | 61,100 | 62,750 | 61,100 | 62,550 | 60,621 | 1 551 678 |
| 04 mars 2024 | 62,500 | 62,600 | 61,400 | 61,900 | 59,991 | 1 782 535 |
| 01 mars 2024 | 64,600 | 65,450 | 62,750 | 62,750 | 60,815 | 1 598 416 |
| 29 févr. 2024 | 64,150 | 66,400 | 64,050 | 64,900 | 62,898 | 2 894 231 |
| 28 févr. 2024 | 62,600 | 64,950 | 62,000 | 64,150 | 62,172 | 2 288 468 |
| 27 févr. 2024 | 63,250 | 64,250 | 62,500 | 63,500 | 61,542 | 1 625 391 |
| 26 févr. 2024 | 63,500 | 64,200 | 63,150 | 63,350 | 61,396 | 994 530 |
| 23 févr. 2024 | 64,300 | 64,800 | 63,750 | 63,900 | 61,929 | 774 082 |
| 22 févr. 2024 | 63,000 | 64,500 | 63,000 | 64,150 | 62,172 | 1 131 064 |
| 21 févr. 2024 | 62,650 | 64,600 | 62,650 | 63,400 | 61,445 | 1 279 598 |
| 20 févr. 2024 | 62,300 | 63,800 | 62,300 | 63,150 | 61,202 | 787 773 |
| 19 févr. 2024 | 63,550 | 64,800 | 63,150 | 63,200 | 61,251 | 753 056 |
| 16 févr. 2024 | 61,000 | 63,450 | 61,000 | 63,100 | 61,154 | 1 123 024 |
| 15 févr. 2024 | 61,000 | 61,600 | 60,100 | 61,000 | 59,119 | 767 928 |
| 14 févr. 2024 | 60,900 | 61,600 | 60,300 | 61,000 | 59,119 | 1 004 015 |
| 09 févr. 2024 | 62,900 | 62,900 | 60,300 | 61,050 | 59,167 | 445 681 |
| 08 févr. 2024 | 61,600 | 63,450 | 61,550 | 61,700 | 59,797 | 592 298 |
| 07 févr. 2024 | 61,100 | 62,000 | 61,100 | 61,600 | 59,700 | 957 594 |
| 06 févr. 2024 | 60,250 | 61,950 | 60,150 | 61,250 | 59,361 | 1 331 155 |
| 05 févr. 2024 | 61,900 | 61,900 | 60,400 | 60,850 | 58,973 | 487 754 |
| 02 févr. 2024 | 61,200 | 62,450 | 60,850 | 61,100 | 59,216 | 607 039 |
| 01 févr. 2024 | 61,500 | 61,500 | 60,250 | 61,250 | 59,361 | 816 937 |
| 31 janv. 2024 | 60,000 | 61,650 | 60,000 | 60,500 | 58,634 | 1 319 016 |
| 30 janv. 2024 | 62,150 | 62,300 | 59,550 | 60,000 | 58,150 | 1 682 847 |
| 29 janv. 2024 | 62,500 | 62,500 | 61,600 | 62,000 | 60,088 | 959 025 |
| 26 janv. 2024 | 62,600 | 63,450 | 61,550 | 62,600 | 60,669 | 906 824 |
| 25 janv. 2024 | 62,100 | 63,150 | 61,550 | 61,800 | 59,894 | 1 835 714 |
| 24 janv. 2024 | 60,550 | 62,700 | 60,500 | 62,100 | 60,185 | 1 299 595 |
| 23 janv. 2024 | 61,000 | 61,750 | 60,500 | 60,750 | 58,876 | 1 182 701 |
| 22 janv. 2024 | 61,500 | 62,000 | 60,250 | 61,050 | 59,167 | 1 507 886 |
| 19 janv. 2024 | 61,950 | 63,650 | 61,750 | 62,250 | 60,330 | 891 334 |
| 18 janv. 2024 | 61,000 | 62,150 | 60,700 | 61,800 | 59,894 | 1 270 659 |
| 17 janv. 2024 | 63,500 | 63,500 | 61,300 | 61,900 | 59,991 | 1 399 551 |
| 16 janv. 2024 | 63,450 | 64,650 | 63,050 | 63,500 | 61,542 | 693 835 |
| 15 janv. 2024 | 63,300 | 63,800 | 62,900 | 63,500 | 61,542 | 307 118 |
| 12 janv. 2024 | 63,950 | 64,100 | 62,950 | 63,650 | 61,687 | 852 425 |
| 11 janv. 2024 | 64,100 | 64,650 | 63,200 | 63,950 | 61,978 | 1 661 287 |
| 10 janv. 2024 | 65,900 | 65,900 | 63,850 | 64,450 | 62,462 | 1 340 896 |
| 09 janv. 2024 | 64,900 | 66,000 | 64,450 | 65,650 | 63,625 | 767 114 |
| 08 janv. 2024 | 65,600 | 66,000 | 64,550 | 64,950 | 62,947 | 893 686 |
| 05 janv. 2024 | 65,400 | 65,950 | 64,850 | 65,500 | 63,480 | 652 512 |
| 04 janv. 2024 | 65,000 | 65,400 | 63,800 | 65,400 | 63,383 | 825 551 |
| 03 janv. 2024 | 65,400 | 65,750 | 64,900 | 65,350 | 63,335 | 589 410 |
| 02 janv. 2024 | 66,550 | 66,700 | 65,150 | 65,350 | 63,335 | 528 105 |
| 29 déc. 2023 | 65,250 | 66,200 | 64,950 | 66,100 | 64,061 | 1 105 584 |
| 28 déc. 2023 | 65,300 | 66,600 | 65,150 | 65,350 | 63,335 | 940 705 |
| 27 déc. 2023 | 64,200 | 66,000 | 64,200 | 65,550 | 63,528 | 1 288 412 |
| 22 déc. 2023 | 62,050 | 64,750 | 62,050 | 63,750 | 61,784 | 1 565 101 |
| 21 déc. 2023 | 62,000 | 63,000 | 61,500 | 62,350 | 60,427 | 1 116 496 |
| 20 déc. 2023 | 63,000 | 63,800 | 61,550 | 62,000 | 60,088 | 1 606 625 |
| 19 déc. 2023 | 61,250 | 63,650 | 61,250 | 62,650 | 60,718 | 1 768 839 |
| 18 déc. 2023 | 61,050 | 61,950 | 60,450 | 61,650 | 59,749 | 920 885 |
| 15 déc. 2023 | 60,000 | 62,000 | 60,000 | 61,700 | 59,797 | 2 485 918 |
| 14 déc. 2023 | 59,150 | 60,650 | 59,000 | 60,000 | 58,150 | 1 380 810 |
| 13 déc. 2023 | 59,150 | 59,400 | 58,350 | 58,700 | 56,890 | 1 266 411 |
| 12 déc. 2023 | 58,850 | 59,150 | 58,050 | 58,900 | 57,084 | 1 086 748 |
| 11 déc. 2023 | 57,700 | 58,950 | 57,250 | 58,550 | 56,744 | 1 078 538 |
| 08 déc. 2023 | 58,350 | 59,500 | 57,350 | 57,750 | 55,969 | 1 215 392 |
| 07 déc. 2023 | 59,300 | 59,300 | 57,500 | 58,050 | 56,260 | 1 657 808 |
| 06 déc. 2023 | 55,150 | 59,750 | 55,000 | 59,700 | 57,859 | 5 088 554 |
| *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...
