La bourse ferme dans 1 h 48 min

BYD Company Limited (002594.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
249,94-0,73 (-0,29 %)
À la clôture : 03:04PM CST
Durée:
24 juin 2023 - 24 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 juin 2024251,99253,98247,78249,94249,9410 842 302
21 juin 2024251,99254,37247,81250,67250,6711 633 012
20 juin 2024252,88253,77249,30251,50251,5011 619 994
19 juin 2024256,00258,00253,41254,00254,009 910 811
18 juin 2024255,60257,30253,00255,64255,6412 878 911
17 juin 2024252,00259,87250,87257,21257,2120 864 880
14 juin 2024251,48253,93246,53253,05253,0520 260 976
13 juin 2024248,80258,28248,11252,99252,9929 251 928
12 juin 2024241,63247,55241,63242,90242,9018 733 197
11 juin 2024234,63246,00234,33244,63244,6322 159 693
07 juin 2024239,03241,39232,13235,50235,5018 259 398
06 juin 2024241,20243,80237,50238,50238,5017 586 542
05 juin 2024238,48246,30238,48240,79240,7919 443 395
04 juin 2024236,90239,80235,95238,15238,1515 742 916
03 juin 2024229,01240,48225,99237,10237,1027 014 589
31 mai 2024228,80231,60226,99229,02229,0218 542 984
30 mai 2024224,42229,38223,90227,86227,8622 379 181
29 mai 2024211,00226,00210,99224,70224,7030 264 777
28 mai 2024208,80208,91206,58207,38207,386 094 646
27 mai 2024210,00210,80206,60208,35208,357 604 551
24 mai 2024213,98214,00208,80209,30209,3010 287 552
23 mai 2024215,85215,85213,51214,95214,956 228 723
22 mai 2024218,19219,50215,16216,92216,928 839 817
21 mai 2024221,98221,99217,42218,78218,788 408 043
20 mai 2024218,48224,00218,48222,87222,877 595 857
17 mai 2024219,39220,33217,66219,59219,597 148 666
16 mai 2024219,15219,96216,61218,31218,318 715 722
15 mai 2024224,50226,00218,30219,14219,149 973 351
14 mai 2024225,71227,57224,11224,91224,916 261 853
13 mai 2024225,20227,36222,58225,70225,708 248 116
10 mai 2024227,00229,52226,00227,80227,808 061 330
09 mai 2024226,30228,40226,15228,15228,157 900 735
08 mai 2024228,54228,88226,00226,23226,239 113 178
07 mai 2024226,30231,99224,04229,88229,8814 419 048
06 mai 2024225,00228,39223,50226,30226,3018 677 887
30 avr. 2024223,50224,38218,50218,50218,5011 555 966
29 avr. 2024221,08225,40218,73221,38221,3819 167 593
26 avr. 2024210,00219,76210,00219,37219,3725 345 378
25 avr. 2024207,40211,51206,62208,94208,949 468 384
24 avr. 2024206,89208,80204,50207,42207,427 497 892
23 avr. 2024208,55208,56203,99205,04205,048 729 994
22 avr. 2024210,00211,53208,10208,56208,566 469 478
19 avr. 2024212,19212,87207,06210,13210,1311 177 043
18 avr. 2024212,00216,50209,40213,60213,6013 399 756
17 avr. 2024211,00213,18209,60213,00213,009 692 162
16 avr. 2024212,40215,35210,71211,63211,639 832 304
15 avr. 2024210,00215,50209,09213,62213,6211 333 192
12 avr. 2024212,00217,19209,54210,60210,6011 491 789
11 avr. 2024209,00215,44207,80212,98212,9810 085 395
10 avr. 2024214,30214,50210,00211,84211,847 241 085
09 avr. 2024211,75214,99211,35212,08212,088 420 846
08 avr. 2024207,00215,00206,39212,00212,0012 822 718
03 avr. 2024210,50211,11207,55208,16208,168 363 379
02 avr. 2024212,01217,30211,80212,34212,3410 758 479
01 avr. 2024203,06212,98203,06212,01212,0114 290 927
29 mars 2024208,43208,52201,18203,06203,0610 234 494
28 mars 2024209,85211,84206,01208,38208,3815 943 531
27 mars 2024219,61219,70210,01211,98211,9818 884 898
26 mars 2024216,00219,99215,27219,60219,6013 134 627
25 mars 2024216,37217,79212,85214,20214,209 910 940
22 mars 2024218,95218,97215,20216,95216,9510 467 161
21 mars 2024218,92219,80217,00218,95218,958 866 709
20 mars 2024217,01220,78217,01218,48218,489 680 523
19 mars 2024218,03219,85214,39216,80216,8014 697 268
18 mars 2024211,85218,25211,61218,03218,0319 698 182
15 mars 2024210,00211,38206,18209,47209,4714 662 802
14 mars 2024208,42215,36208,42212,08212,0821 135 219
13 mars 2024206,92210,40205,83206,36206,3617 781 291
12 mars 2024201,00206,66197,77205,10205,1024 502 892
11 mars 2024188,00199,90188,00198,74198,7427 808 046
08 mars 2024188,30190,15187,25188,09188,096 714 968
07 mars 2024192,06193,96188,80188,89188,8910 132 688
06 mars 2024190,00192,98189,00191,65191,6510 010 040
05 mars 2024187,50191,65185,50190,82190,8214 962 443
04 mars 2024190,00191,70188,10189,27189,2712 686 510
01 mars 2024190,90192,98188,77192,18192,1812 215 828
29 févr. 2024187,01191,61186,19191,20191,2012 236 289
28 févr. 2024196,00196,52188,00188,00188,0016 829 153
27 févr. 2024187,45193,93187,20193,70193,7020 634 265
26 févr. 2024186,00190,13185,55186,00186,0015 546 076
23 févr. 2024182,99183,99180,83182,68182,689 117 490
22 févr. 2024182,90183,64181,26182,99182,998 090 613
21 févr. 2024177,10185,60176,66183,00183,0014 769 298
20 févr. 2024183,50183,68177,00179,02179,0211 335 736
19 févr. 2024183,88185,35181,84183,50183,5011 968 707
08 févr. 2024181,49183,35180,70181,17181,1711 924 566
07 févr. 2024177,25183,00176,10179,56179,5616 009 370
06 févr. 2024166,00176,11165,50175,87175,8717 618 975
05 févr. 2024165,00171,78162,77168,00168,0018 621 620
02 févr. 2024170,96171,88163,01167,00167,0014 799 171
01 févr. 2024170,00173,00168,36170,89170,8911 665 074
31 janv. 2024171,09175,28170,32170,73170,7312 536 841
30 janv. 2024173,08175,48170,30171,97171,9719 076 118
29 janv. 2024185,90186,00178,31178,44178,4414 604 252
26 janv. 2024189,00189,00185,50185,86185,8611 585 464
25 janv. 2024188,88190,90185,66189,90189,9013 076 908
24 janv. 2024189,28189,85184,08188,70188,709 664 121
23 janv. 2024185,00188,96184,30187,85187,8511 072 562
22 janv. 2024188,87191,30184,56185,34185,3413 223 973
19 janv. 2024189,49192,96188,70189,34189,348 090 516
*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...