La bourse ferme dans 6 h 36 min
CAC 40
8 120,83 +15,05 (+0,19 %) Euro Stoxx 50
5 025,82 +17,65 (+0,35 %) Dow Jones
38 503,69 +263,71 (+0,69 %) EUR/USD
1,0687 -0,0017 (-0,16 %) Gold future
2 329,40 -12,70 (-0,54 %) Bitcoin EUR
62 290,89 +342,47 (+0,55 %)
MTR Corporation Limited (0066.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 24 avr. 2024 | 24,300 | 24,800 | 24,150 | 24,800 | 24,800 | 3 194 775 |
| 23 avr. 2024 | 24,150 | 24,350 | 23,800 | 24,300 | 24,300 | 2 717 762 |
| 22 avr. 2024 | 23,450 | 24,100 | 23,450 | 24,050 | 24,050 | 3 229 507 |
| 19 avr. 2024 | 23,600 | 23,600 | 23,250 | 23,450 | 23,450 | 3 408 132 |
| 18 avr. 2024 | 23,700 | 23,900 | 23,050 | 23,600 | 23,600 | 5 009 973 |
| 17 avr. 2024 | 24,150 | 24,500 | 23,700 | 23,700 | 23,700 | 4 206 955 |
| 16 avr. 2024 | 24,600 | 24,600 | 24,050 | 24,150 | 24,150 | 5 034 419 |
| 15 avr. 2024 | 25,000 | 25,000 | 24,450 | 24,750 | 24,750 | 3 208 117 |
| 12 avr. 2024 | 25,450 | 25,600 | 25,000 | 25,000 | 25,000 | 5 749 787 |
| 11 avr. 2024 | 25,350 | 25,800 | 25,200 | 25,700 | 25,700 | 4 414 507 |
| 10 avr. 2024 | 25,700 | 25,950 | 25,650 | 25,950 | 25,950 | 2 936 847 |
| 09 avr. 2024 | 25,500 | 25,800 | 25,450 | 25,700 | 25,700 | 1 872 242 |
| 08 avr. 2024 | 25,250 | 25,550 | 25,000 | 25,400 | 25,400 | 2 726 956 |
| 05 avr. 2024 | 25,600 | 25,800 | 25,200 | 25,250 | 25,250 | 3 698 632 |
| 03 avr. 2024 | 26,000 | 26,100 | 25,500 | 25,550 | 25,550 | 3 221 108 |
| 02 avr. 2024 | 26,100 | 26,500 | 25,850 | 26,000 | 26,000 | 4 233 862 |
| 28 mars 2024 | 26,200 | 26,300 | 25,700 | 25,800 | 25,800 | 3 276 381 |
| 27 mars 2024 | 26,100 | 26,350 | 25,850 | 26,150 | 26,150 | 4 277 108 |
| 26 mars 2024 | 26,000 | 26,300 | 25,600 | 26,150 | 26,150 | 5 201 511 |
| 25 mars 2024 | 25,500 | 25,750 | 25,250 | 25,600 | 25,600 | 2 579 997 |
| 22 mars 2024 | 25,900 | 25,950 | 25,300 | 25,450 | 25,450 | 3 367 528 |
| 21 mars 2024 | 25,650 | 26,050 | 25,650 | 25,900 | 25,900 | 2 493 783 |
| 20 mars 2024 | 25,450 | 25,750 | 25,250 | 25,600 | 25,600 | 3 099 331 |
| 19 mars 2024 | 25,500 | 25,700 | 25,200 | 25,350 | 25,350 | 2 236 150 |
| 18 mars 2024 | 25,400 | 25,700 | 25,300 | 25,700 | 25,700 | 3 108 499 |
| 15 mars 2024 | 25,550 | 25,700 | 25,200 | 25,400 | 25,400 | 5 587 816 |
| 14 mars 2024 | 26,000 | 26,100 | 25,550 | 25,700 | 25,700 | 3 556 390 |
| 13 mars 2024 | 26,350 | 26,350 | 25,800 | 25,950 | 25,950 | 3 777 963 |
| 12 mars 2024 | 25,800 | 26,350 | 25,600 | 26,350 | 26,350 | 5 499 933 |
| 11 mars 2024 | 25,200 | 25,800 | 25,200 | 25,800 | 25,800 | 4 298 890 |
| 08 mars 2024 | 25,050 | 25,450 | 24,900 | 25,200 | 25,200 | 3 563 129 |
| 07 mars 2024 | 25,100 | 25,350 | 24,850 | 25,050 | 25,050 | 2 490 453 |
| 06 mars 2024 | 24,600 | 25,400 | 24,400 | 25,100 | 25,100 | 4 607 053 |
| 05 mars 2024 | 25,150 | 25,250 | 24,550 | 24,700 | 24,700 | 5 432 194 |
| 04 mars 2024 | 25,800 | 25,950 | 25,050 | 25,300 | 25,300 | 5 677 263 |
| 01 mars 2024 | 26,000 | 26,100 | 25,650 | 25,700 | 25,700 | 4 783 959 |
| 29 févr. 2024 | 26,250 | 26,550 | 26,000 | 26,000 | 26,000 | 11 185 850 |
| 28 févr. 2024 | 26,600 | 27,000 | 26,350 | 26,650 | 26,650 | 4 484 504 |
| 27 févr. 2024 | 26,350 | 26,700 | 25,850 | 26,600 | 26,600 | 4 054 248 |
| 26 févr. 2024 | 26,350 | 26,550 | 26,050 | 26,400 | 26,400 | 4 069 625 |
| 23 févr. 2024 | 27,000 | 27,000 | 26,250 | 26,350 | 26,350 | 3 651 562 |
| 22 févr. 2024 | 26,500 | 27,000 | 26,350 | 27,000 | 27,000 | 3 885 124 |
| 21 févr. 2024 | 25,900 | 26,700 | 25,850 | 26,550 | 26,550 | 5 797 158 |
| 20 févr. 2024 | 25,200 | 25,900 | 25,150 | 25,900 | 25,900 | 3 421 806 |
| 19 févr. 2024 | 25,450 | 25,750 | 25,150 | 25,200 | 25,200 | 2 349 517 |
| 16 févr. 2024 | 25,000 | 25,500 | 24,900 | 25,400 | 25,400 | 4 651 612 |
| 15 févr. 2024 | 24,900 | 25,300 | 24,700 | 24,900 | 24,900 | 4 493 382 |
| 14 févr. 2024 | 25,300 | 25,500 | 24,250 | 25,150 | 25,150 | 8 737 426 |
| 09 févr. 2024 | 25,550 | 25,550 | 25,550 | 25,550 | 25,550 | - |
| 08 févr. 2024 | 26,300 | 26,450 | 25,600 | 25,750 | 25,750 | 3 423 092 |
| 07 févr. 2024 | 26,200 | 26,500 | 26,100 | 26,250 | 26,250 | 4 296 884 |
| 06 févr. 2024 | 25,950 | 26,200 | 25,750 | 26,150 | 26,150 | 3 520 835 |
| 05 févr. 2024 | 25,350 | 26,050 | 25,100 | 25,750 | 25,750 | 3 267 604 |
| 02 févr. 2024 | 25,550 | 25,950 | 25,400 | 25,600 | 25,600 | 4 648 134 |
| 01 févr. 2024 | 25,400 | 25,550 | 25,100 | 25,250 | 25,250 | 3 773 195 |
| 31 janv. 2024 | 25,600 | 25,600 | 25,250 | 25,400 | 25,400 | 3 596 191 |
| 30 janv. 2024 | 26,350 | 26,350 | 25,150 | 25,600 | 25,600 | 6 392 127 |
| 29 janv. 2024 | 26,300 | 26,550 | 26,000 | 26,350 | 26,350 | 3 451 239 |
| 26 janv. 2024 | 26,300 | 26,400 | 25,850 | 25,900 | 25,900 | 3 275 924 |
| 25 janv. 2024 | 26,550 | 26,550 | 26,050 | 26,200 | 26,200 | 4 527 912 |
| 24 janv. 2024 | 26,000 | 26,550 | 25,600 | 26,550 | 26,550 | 4 125 996 |
| 23 janv. 2024 | 25,600 | 26,250 | 25,400 | 26,000 | 26,000 | 3 765 723 |
| 22 janv. 2024 | 26,000 | 26,150 | 25,200 | 25,600 | 25,600 | 4 724 853 |
| 19 janv. 2024 | 25,950 | 26,150 | 25,500 | 25,850 | 25,850 | 4 332 092 |
| 18 janv. 2024 | 25,900 | 26,100 | 25,700 | 25,850 | 25,850 | 3 142 332 |
| 17 janv. 2024 | 27,100 | 27,100 | 25,400 | 25,900 | 25,900 | 6 320 242 |
| 16 janv. 2024 | 27,650 | 27,650 | 27,050 | 27,100 | 27,100 | 2 436 215 |
| 15 janv. 2024 | 27,700 | 27,700 | 27,700 | 27,700 | 27,700 | - |
| 12 janv. 2024 | 27,700 | 27,900 | 27,500 | 27,750 | 27,750 | 1 434 459 |
| 11 janv. 2024 | 27,500 | 28,000 | 27,400 | 27,750 | 27,750 | 1 700 564 |
| 10 janv. 2024 | 27,900 | 27,900 | 27,300 | 27,500 | 27,500 | 2 924 559 |
| 09 janv. 2024 | 27,950 | 28,100 | 27,800 | 27,800 | 27,800 | 1 295 316 |
| 08 janv. 2024 | 28,250 | 28,350 | 27,650 | 27,950 | 27,950 | 1 868 104 |
| 05 janv. 2024 | 28,500 | 28,500 | 27,950 | 28,100 | 28,100 | 2 985 323 |
| 04 janv. 2024 | 28,600 | 28,600 | 27,850 | 28,250 | 28,250 | 3 263 934 |
| 03 janv. 2024 | 29,700 | 29,850 | 28,350 | 28,600 | 28,600 | 4 229 219 |
| 02 janv. 2024 | 30,100 | 30,350 | 29,800 | 29,850 | 29,850 | 1 178 242 |
| 29 déc. 2023 | 30,150 | 30,300 | 29,800 | 30,300 | 30,300 | 3 024 157 |
| 28 déc. 2023 | 29,650 | 30,150 | 29,350 | 30,150 | 30,150 | 2 925 426 |
| 27 déc. 2023 | 29,800 | 29,950 | 29,550 | 29,800 | 29,800 | 1 722 904 |
| 22 déc. 2023 | 29,700 | 29,900 | 29,500 | 29,650 | 29,650 | 2 425 248 |
| 21 déc. 2023 | 29,200 | 29,600 | 29,200 | 29,400 | 29,400 | 2 325 549 |
| 20 déc. 2023 | 29,400 | 29,700 | 29,200 | 29,350 | 29,350 | 2 963 093 |
| 19 déc. 2023 | 29,000 | 29,400 | 28,800 | 29,300 | 29,300 | 2 234 555 |
| 18 déc. 2023 | 29,700 | 29,700 | 28,950 | 29,050 | 29,050 | 3 512 504 |
| 15 déc. 2023 | 29,450 | 29,800 | 29,000 | 29,800 | 29,800 | 9 126 741 |
| 14 déc. 2023 | 28,800 | 29,050 | 28,500 | 28,850 | 28,850 | 4 140 414 |
| 13 déc. 2023 | 28,150 | 28,700 | 28,150 | 28,500 | 28,500 | 2 584 947 |
| 12 déc. 2023 | 28,050 | 28,550 | 27,900 | 28,450 | 28,450 | 2 704 905 |
| 11 déc. 2023 | 27,400 | 28,250 | 27,400 | 28,050 | 28,050 | 1 657 044 |
| 08 déc. 2023 | 27,900 | 28,300 | 27,700 | 27,900 | 27,900 | 2 860 491 |
| 07 déc. 2023 | 27,850 | 28,050 | 27,500 | 27,900 | 27,900 | 4 135 331 |
| 06 déc. 2023 | 27,100 | 28,200 | 27,100 | 28,150 | 28,150 | 2 507 069 |
| 05 déc. 2023 | 28,250 | 28,250 | 27,300 | 27,500 | 27,500 | 3 332 174 |
| 04 déc. 2023 | 28,400 | 28,500 | 27,850 | 27,900 | 27,900 | 3 444 487 |
| 01 déc. 2023 | 28,000 | 28,250 | 27,700 | 27,950 | 27,950 | 5 908 532 |
| 30 nov. 2023 | 28,100 | 28,300 | 27,600 | 28,000 | 28,000 | 18 505 019 |
| 29 nov. 2023 | 29,150 | 29,150 | 27,700 | 28,100 | 28,100 | 5 088 442 |
| 28 nov. 2023 | 29,100 | 29,400 | 28,900 | 29,000 | 29,000 | 2 227 748 |
| 27 nov. 2023 | 29,800 | 29,800 | 29,200 | 29,350 | 29,350 | 1 804 179 |
| *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...
