La bourse est fermée
Dow Jones
38 225,66 +322,37 (+0,85 %) Nasdaq
15 840,96 +235,48 (+1,51 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0730 +0,0012 (+0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 039,00 +1 568,71 (+2,93 %)
Techtronic Industries Company Limited (0669.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
03 mai 2023 - 03 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 02 mai 2024 | 107,000 | 108,100 | 105,500 | 105,800 | 105,800 | 4 459 072 |
| 30 avr. 2024 | 108,600 | 109,800 | 107,500 | 109,400 | 109,400 | 3 098 570 |
| 29 avr. 2024 | 108,800 | 108,800 | 104,700 | 105,400 | 105,400 | 3 526 557 |
| 26 avr. 2024 | 106,000 | 110,500 | 106,000 | 108,800 | 108,800 | 8 350 464 |
| 25 avr. 2024 | 105,800 | 107,300 | 105,000 | 106,500 | 106,500 | 4 322 661 |
| 24 avr. 2024 | 106,700 | 106,900 | 105,000 | 106,700 | 106,700 | 5 934 602 |
| 23 avr. 2024 | 102,900 | 105,200 | 102,900 | 105,000 | 105,000 | 5 647 710 |
| 22 avr. 2024 | 102,000 | 103,800 | 100,300 | 102,800 | 102,800 | 5 882 230 |
| 19 avr. 2024 | 104,000 | 104,800 | 100,700 | 101,500 | 101,500 | 7 815 698 |
| 18 avr. 2024 | 103,400 | 106,400 | 103,100 | 104,100 | 104,100 | 4 738 429 |
| 17 avr. 2024 | 103,600 | 104,600 | 102,000 | 103,400 | 103,400 | 8 136 785 |
| 16 avr. 2024 | 107,900 | 107,900 | 103,300 | 104,200 | 104,200 | 8 280 649 |
| 15 avr. 2024 | 108,200 | 110,200 | 107,600 | 109,000 | 109,000 | 2 727 298 |
| 12 avr. 2024 | 110,300 | 111,600 | 109,400 | 110,800 | 110,800 | 4 761 149 |
| 11 avr. 2024 | 108,400 | 110,400 | 105,700 | 110,200 | 110,200 | 5 648 619 |
| 10 avr. 2024 | 108,900 | 110,100 | 107,800 | 110,100 | 110,100 | 4 128 610 |
| 09 avr. 2024 | 107,800 | 109,400 | 106,800 | 108,900 | 108,900 | 4 099 619 |
| 08 avr. 2024 | 103,000 | 106,800 | 102,800 | 105,900 | 105,900 | 4 726 831 |
| 05 avr. 2024 | 103,100 | 106,000 | 102,600 | 104,500 | 104,500 | 4 161 642 |
| 03 avr. 2024 | 101,800 | 103,400 | 101,600 | 102,500 | 102,500 | 7 756 225 |
| 02 avr. 2024 | 103,100 | 106,300 | 103,100 | 104,800 | 104,800 | 9 764 417 |
| 28 mars 2024 | 109,100 | 109,800 | 105,400 | 106,100 | 106,100 | 7 699 186 |
| 27 mars 2024 | 108,000 | 110,000 | 107,600 | 109,100 | 109,100 | 8 524 396 |
| 26 mars 2024 | 107,600 | 109,600 | 106,000 | 108,000 | 108,000 | 10 002 970 |
| 25 mars 2024 | 104,500 | 105,400 | 102,700 | 104,700 | 104,700 | 3 569 054 |
| 22 mars 2024 | 106,200 | 106,900 | 103,200 | 103,900 | 103,900 | 5 262 944 |
| 21 mars 2024 | 104,000 | 105,400 | 102,800 | 104,500 | 104,500 | 6 795 744 |
| 20 mars 2024 | 102,100 | 103,500 | 100,400 | 101,300 | 101,300 | 7 707 596 |
| 19 mars 2024 | 101,900 | 103,300 | 99,850 | 102,100 | 102,100 | 6 474 938 |
| 18 mars 2024 | 103,000 | 104,300 | 101,900 | 102,600 | 102,600 | 6 959 042 |
| 15 mars 2024 | 100,000 | 103,200 | 99,750 | 102,500 | 102,500 | 11 311 350 |
| 14 mars 2024 | 99,800 | 102,500 | 99,800 | 100,300 | 100,300 | 8 649 990 |
| 13 mars 2024 | 98,150 | 100,300 | 96,600 | 99,350 | 99,350 | 7 812 849 |
| 12 mars 2024 | 99,550 | 100,500 | 96,900 | 98,400 | 98,400 | 5 603 895 |
| 11 mars 2024 | 95,600 | 100,000 | 95,100 | 99,550 | 99,550 | 8 498 266 |
| 08 mars 2024 | 96,950 | 96,950 | 92,500 | 94,400 | 94,400 | 8 581 116 |
| 07 mars 2024 | 96,850 | 98,000 | 92,500 | 93,650 | 93,650 | 10 003 839 |
| 06 mars 2024 | 87,250 | 93,400 | 87,050 | 92,250 | 92,250 | 5 628 285 |
| 05 mars 2024 | 88,250 | 89,800 | 86,150 | 87,250 | 87,250 | 4 289 802 |
| 04 mars 2024 | 83,550 | 90,500 | 83,550 | 90,450 | 90,450 | 6 361 875 |
| 01 mars 2024 | 83,650 | 84,000 | 82,100 | 82,550 | 82,550 | 7 263 716 |
| 29 févr. 2024 | 84,000 | 85,300 | 83,250 | 84,750 | 84,750 | 4 527 163 |
| 28 févr. 2024 | 85,000 | 85,150 | 83,000 | 84,050 | 84,050 | 4 255 879 |
| 27 févr. 2024 | 86,650 | 88,750 | 83,600 | 85,000 | 85,000 | 4 737 215 |
| 26 févr. 2024 | 84,650 | 86,800 | 84,450 | 86,650 | 86,650 | 2 950 698 |
| 23 févr. 2024 | 85,500 | 86,550 | 84,500 | 85,450 | 85,450 | 2 039 833 |
| 22 févr. 2024 | 84,400 | 87,400 | 84,000 | 85,500 | 85,500 | 4 250 564 |
| 21 févr. 2024 | 82,750 | 88,800 | 82,450 | 87,000 | 87,000 | 6 100 179 |
| 20 févr. 2024 | 82,050 | 83,100 | 81,100 | 83,100 | 83,100 | 3 199 907 |
| 19 févr. 2024 | 83,550 | 83,700 | 80,400 | 82,350 | 82,350 | 4 811 098 |
| 16 févr. 2024 | 85,400 | 85,400 | 82,850 | 84,700 | 84,700 | 2 340 849 |
| 15 févr. 2024 | 84,400 | 84,700 | 81,750 | 84,450 | 84,450 | 3 256 649 |
| 14 févr. 2024 | 83,950 | 85,600 | 82,450 | 84,600 | 84,600 | 3 547 751 |
| 09 févr. 2024 | 82,900 | 82,900 | 82,900 | 82,900 | 82,900 | - |
| 08 févr. 2024 | 84,750 | 87,450 | 83,800 | 84,250 | 84,250 | 3 547 456 |
| 07 févr. 2024 | 84,000 | 87,000 | 84,000 | 85,900 | 85,900 | 3 071 658 |
| 06 févr. 2024 | 83,150 | 84,900 | 82,600 | 84,200 | 84,200 | 4 130 541 |
| 05 févr. 2024 | 83,950 | 84,700 | 82,400 | 83,900 | 83,900 | 3 156 751 |
| 02 févr. 2024 | 86,750 | 88,150 | 85,500 | 86,100 | 86,100 | 5 076 316 |
| 01 févr. 2024 | 83,050 | 86,950 | 82,500 | 85,050 | 85,050 | 4 471 730 |
| 31 janv. 2024 | 83,450 | 86,050 | 82,300 | 83,200 | 83,200 | 6 765 622 |
| 30 janv. 2024 | 87,400 | 87,400 | 84,350 | 85,250 | 85,250 | 4 531 853 |
| 29 janv. 2024 | 88,900 | 89,150 | 87,350 | 88,700 | 88,700 | 2 398 970 |
| 26 janv. 2024 | 89,000 | 90,900 | 88,550 | 89,000 | 89,000 | 3 060 934 |
| 25 janv. 2024 | 88,600 | 89,650 | 88,000 | 89,000 | 89,000 | 4 436 743 |
| 24 janv. 2024 | 88,300 | 89,400 | 85,800 | 89,200 | 89,200 | 4 894 622 |
| 23 janv. 2024 | 83,700 | 88,550 | 83,550 | 88,300 | 88,300 | 5 808 696 |
| 22 janv. 2024 | 84,650 | 84,900 | 82,200 | 82,400 | 82,400 | 6 477 789 |
| 19 janv. 2024 | 83,100 | 85,150 | 83,100 | 84,650 | 84,650 | 4 725 974 |
| 18 janv. 2024 | 84,100 | 84,800 | 82,750 | 83,100 | 83,100 | 2 953 733 |
| 17 janv. 2024 | 84,300 | 84,400 | 82,800 | 83,500 | 83,500 | 3 888 751 |
| 16 janv. 2024 | 86,200 | 86,300 | 84,250 | 84,700 | 84,700 | 3 643 066 |
| 15 janv. 2024 | 86,150 | 86,150 | 86,150 | 86,150 | 86,150 | - |
| 12 janv. 2024 | 87,000 | 87,000 | 85,850 | 86,300 | 86,300 | 6 304 903 |
| 11 janv. 2024 | 88,700 | 89,200 | 86,750 | 87,000 | 87,000 | 4 310 710 |
| 10 janv. 2024 | 87,000 | 88,600 | 86,700 | 87,900 | 87,900 | 4 820 859 |
| 09 janv. 2024 | 87,100 | 87,250 | 85,750 | 86,050 | 86,050 | 3 473 674 |
| 08 janv. 2024 | 86,000 | 87,150 | 84,550 | 85,150 | 85,150 | 1 977 062 |
| 05 janv. 2024 | 88,450 | 88,450 | 85,550 | 86,800 | 86,800 | 3 411 809 |
| 04 janv. 2024 | 88,900 | 89,000 | 86,350 | 87,650 | 87,650 | 4 552 014 |
| 03 janv. 2024 | 92,000 | 92,250 | 87,250 | 88,900 | 88,900 | 4 803 453 |
| 02 janv. 2024 | 93,050 | 93,750 | 91,750 | 92,700 | 92,700 | 2 347 663 |
| 29 déc. 2023 | 94,200 | 94,200 | 92,100 | 93,050 | 93,050 | 2 634 137 |
| 28 déc. 2023 | 93,100 | 94,800 | 92,600 | 93,500 | 93,500 | 3 331 619 |
| 27 déc. 2023 | 93,100 | 93,600 | 92,000 | 93,100 | 93,100 | 2 398 861 |
| 22 déc. 2023 | 91,600 | 93,800 | 91,000 | 92,500 | 92,500 | 4 559 445 |
| 21 déc. 2023 | 93,550 | 93,550 | 90,400 | 91,300 | 91,300 | 4 169 869 |
| 20 déc. 2023 | 92,650 | 94,450 | 92,200 | 93,500 | 93,500 | 4 331 931 |
| 19 déc. 2023 | 92,000 | 92,250 | 90,850 | 91,750 | 91,750 | 3 621 098 |
| 18 déc. 2023 | 89,000 | 92,000 | 88,800 | 91,900 | 91,900 | 7 826 075 |
| 15 déc. 2023 | 88,500 | 92,350 | 87,650 | 88,700 | 88,700 | 13 217 317 |
| 14 déc. 2023 | 81,600 | 87,750 | 81,500 | 87,150 | 87,150 | 10 223 406 |
| 13 déc. 2023 | 78,500 | 80,450 | 78,500 | 79,250 | 79,250 | 2 709 399 |
| 12 déc. 2023 | 78,900 | 80,400 | 78,250 | 80,400 | 80,400 | 2 378 602 |
| 11 déc. 2023 | 76,000 | 79,150 | 76,000 | 78,600 | 78,600 | 2 369 421 |
| 08 déc. 2023 | 78,000 | 78,550 | 76,950 | 77,550 | 77,550 | 2 057 924 |
| 07 déc. 2023 | 79,350 | 79,550 | 77,450 | 78,150 | 78,150 | 2 578 700 |
| 06 déc. 2023 | 78,300 | 80,200 | 77,300 | 79,450 | 79,450 | 3 318 780 |
| 05 déc. 2023 | 80,150 | 80,400 | 76,650 | 77,400 | 77,400 | 3 226 471 |
| 04 déc. 2023 | 79,800 | 83,350 | 79,700 | 79,800 | 79,800 | 4 412 376 |
| *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...
