Marchés français ouverture 6 h 44 min

Galaxy Entertainment Group Limited (0027.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
40,300+0,700 (+1,77 %)
À la clôture : 04:08PM HKT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
22 mai 202440,10040,90039,95040,30040,30013 612 025
21 mai 202440,70041,00038,95039,60039,60025 058 708
20 mai 202440,50041,90040,40041,25041,25028 149 240
17 mai 202439,20040,50039,00039,90039,90021 618 956
16 mai 202438,00039,25037,70039,15039,15028 688 158
14 mai 202438,25038,30036,70036,80036,80022 299 375
13 mai 202437,00038,40036,55038,30038,30014 363 585
10 mai 202437,15037,50036,65037,30037,3008 449 943
09 mai 202436,85037,25036,60037,05037,0509 663 397
08 mai 202437,25037,70036,75036,85036,85010 059 636
07 mai 202437,40037,45036,65037,20037,20014 077 759
06 mai 202437,05037,55036,40037,45037,45014 201 271
03 mai 202437,00038,05036,95037,50037,50020 758 104
02 mai 202435,10036,30034,85036,20036,20017 380 921
30 avr. 202436,10036,60035,35035,45035,45014 410 571
29 avr. 202436,50037,30035,60036,00036,00033 365 644
26 avr. 202435,05035,85034,65035,60035,60018 330 981
25 avr. 202435,00035,50034,05035,05035,05010 119 294
24 avr. 202435,25035,55034,90035,00035,00011 912 846
23 avr. 202435,00035,30034,60034,90034,9009 374 853
22 avr. 202434,20035,15034,10034,55034,55014 550 991
19 avr. 202433,75034,15033,35033,65033,65020 907 094
18 avr. 202434,20035,40034,05034,05034,05022 449 959
17 avr. 202436,25036,50033,70034,20034,20035 754 108
16 avr. 202438,50038,50036,60036,80036,80019 027 284
15 avr. 202439,15039,25038,15038,70038,70015 190 479
12 avr. 202440,45040,60039,70039,80039,8007 683 132
11 avr. 202440,20040,60039,90040,60040,6007 766 188
10 avr. 202441,30041,30040,20040,90040,9008 461 019
09 avr. 202440,95041,55040,70040,85040,8508 404 566
08 avr. 202440,60040,60039,40040,60040,6009 380 856
05 avr. 202440,70040,75039,60040,60040,6008 989 921
03 avr. 202441,10041,20040,35040,60040,6009 840 389
02 avr. 202440,50041,30040,50041,00041,00010 542 159
28 mars 202439,55039,95039,20039,30039,3008 397 680
27 mars 202439,70040,20039,50039,60039,60010 039 388
26 mars 202439,90040,15039,40039,80039,8009 043 523
25 mars 202440,10040,30039,40039,45039,4508 001 847
22 mars 202440,40040,75039,55039,75039,75010 962 712
22 mars 20240.3 Dividende
21 mars 202439,80041,10039,80040,80040,5008 009 974
20 mars 202439,85039,85039,30039,30039,0118 160 728
19 mars 202439,55040,10039,30039,75039,4586 625 170
18 mars 202440,05040,45039,90040,00039,7065 341 833
15 mars 202440,55040,65039,85040,25039,9548 143 675
14 mars 202441,05041,55040,55040,90040,5996 140 929
13 mars 202440,60041,35040,45041,05040,7487 795 121
12 mars 202439,65040,65039,20040,60040,30110 123 493
11 mars 202439,00039,80039,00039,40039,1109 348 150
08 mars 202439,75040,20038,85039,05038,76310 339 820
07 mars 202439,70040,30039,55039,75039,4588 610 090
06 mars 202439,00039,90039,00039,65039,3589 223 895
05 mars 202439,70040,00038,35039,00038,71318 803 983
04 mars 202442,00042,40040,05040,25039,95413 991 379
01 mars 202442,00043,50041,90042,00041,69111 468 889
29 févr. 202442,20043,65042,20042,75042,43613 568 410
28 févr. 202442,90043,40041,80042,05041,74112 874 982
27 févr. 202443,65043,70042,10043,05042,7339 741 987
26 févr. 202443,45044,25043,45043,65043,3294 846 206
23 févr. 202443,90044,60042,90043,45043,13112 964 418
22 févr. 202445,10045,15043,80044,30043,9748 032 990
21 févr. 202445,35045,45044,75045,10044,76810 516 782
20 févr. 202444,30045,40044,00045,15044,81812 611 043
19 févr. 202445,65045,70043,65044,25043,92510 586 540
16 févr. 202444,50045,90044,25045,65045,31411 046 615
15 févr. 202444,20044,80043,70044,50044,1737 015 560
14 févr. 202443,15044,75042,55044,35044,02416 292 446
09 févr. 202442,80042,80042,80042,80042,485-
08 févr. 202443,00043,45042,65042,70042,3865 064 314
07 févr. 202443,45043,80042,35042,95042,6349 407 390
06 févr. 202443,10044,00042,80043,05042,73314 529 948
05 févr. 202442,90043,65042,70043,10042,7838 990 803
02 févr. 202443,30043,90043,05043,30042,98213 433 991
01 févr. 202440,90043,15040,90043,00042,68414 024 480
31 janv. 202440,85041,90040,45040,60040,3018 328 012
30 janv. 202441,50041,60040,60040,85040,5508 290 879
29 janv. 202441,75042,30041,50041,70041,3937 987 712
26 janv. 202440,75042,40040,50041,40041,09610 145 022
25 janv. 202440,30041,00039,65040,60040,3016 208 966
24 janv. 202438,80040,50038,80040,30040,0046 464 294
23 janv. 202438,30039,10037,75038,50038,2177 293 577
22 janv. 202440,20040,65037,85038,30038,0188 694 047
19 janv. 202440,35040,85039,75040,00039,7067 860 570
18 janv. 202438,80039,90038,75039,75039,4588 387 878
17 janv. 202439,90040,00038,60038,80038,51512 423 545
16 janv. 202439,80040,15039,50039,90039,6076 595 073
15 janv. 202440,55040,55040,55040,55040,252-
12 janv. 202440,95041,50040,35040,55040,2524 843 750
11 janv. 202440,55041,50040,25040,95040,6498 304 571
10 janv. 202440,65041,20040,20040,55040,2525 005 052
09 janv. 202441,40041,45040,40041,05040,74813 952 871
08 janv. 202442,75043,70041,25041,45041,1458 410 316
05 janv. 202444,10044,40042,75042,85042,5357 600 175
04 janv. 202444,55044,55044,00044,10043,7764 770 536
03 janv. 202444,15044,45043,85044,20043,8754 895 107
02 janv. 202444,85045,15043,85044,45044,1236 918 549
29 déc. 202343,55044,35043,50043,75043,4282 788 186
28 déc. 202342,50043,95041,80043,75043,4287 352 222
27 déc. 202342,45042,50041,95042,30041,9894 483 723
22 déc. 202343,00043,35042,20042,45042,13811 637 967
*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...