La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
57 443,02 +580,04 (+1,02 %)
Virgin Galactic Holdings Inc (0QL.HM)
Hamburg - Hamburg Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 08:03AM CEST
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 28 juin 2024 | 8,0180 | 8,0180 | 8,0180 | 8,0180 | 8,0180 | - |
| 27 juin 2024 | 8,1300 | 8,1300 | 8,1300 | 8,1300 | 8,1300 | - |
| 26 juin 2024 | 8,0460 | 8,0460 | 8,0460 | 8,0460 | 8,0460 | - |
| 25 juin 2024 | 8,1010 | 8,1010 | 8,1010 | 8,1010 | 8,1010 | - |
| 24 juin 2024 | 8,7170 | 8,7170 | 8,3750 | 8,3750 | 8,3750 | 19 |
| 21 juin 2024 | 8,2010 | 8,2010 | 8,2010 | 8,2010 | 8,2010 | - |
| 20 juin 2024 | 9,3910 | 9,3910 | 9,3910 | 9,3910 | 9,3910 | - |
| 19 juin 2024 | 9,3590 | 9,3590 | 9,3560 | 9,3560 | 9,3560 | 115 |
| 18 juin 2024 | 13,6020 | 13,6020 | 13,6020 | 13,6020 | 13,6020 | - |
| 17 juin 2024 | 13,6020 | 13,6020 | 13,6020 | 13,6020 | 13,6020 | - |
| 17 juin 2024 | 1:20 Fractionnement d'actions | |||||
| 14 juin 2024 | 13,6020 | 13,6020 | 13,6020 | 13,6020 | 13,6020 | - |
| 13 juin 2024 | 15,4020 | 15,4020 | 15,4020 | 15,4020 | 15,4020 | - |
| 12 juin 2024 | 15,8780 | 15,8780 | 15,8780 | 15,8780 | 15,8780 | - |
| 11 juin 2024 | 14,6800 | 14,6800 | 14,6800 | 14,6800 | 14,6800 | - |
| 10 juin 2024 | 15,6720 | 15,6720 | 15,6720 | 15,6720 | 15,6720 | - |
| 07 juin 2024 | 15,4820 | 15,4820 | 15,4820 | 15,4820 | 15,4820 | - |
| 06 juin 2024 | 15,5220 | 15,5220 | 15,5220 | 15,5220 | 15,5220 | - |
| 05 juin 2024 | 15,8300 | 15,8300 | 15,8300 | 15,8300 | 15,8300 | - |
| 04 juin 2024 | 16,0860 | 16,0860 | 16,0860 | 16,0860 | 16,0860 | - |
| 03 juin 2024 | 16,0660 | 16,0660 | 16,0660 | 16,0660 | 16,0660 | - |
| 31 mai 2024 | 16,0720 | 16,0720 | 16,0720 | 16,0720 | 16,0720 | - |
| 30 mai 2024 | 17,8100 | 17,8100 | 17,8100 | 17,8100 | 17,8100 | - |
| 29 mai 2024 | 18,8940 | 19,4000 | 18,8940 | 19,4000 | 19,4000 | 2 |
| 28 mai 2024 | 16,6020 | 16,6020 | 16,6020 | 16,6020 | 16,6020 | - |
| 27 mai 2024 | 16,0020 | 16,0020 | 16,0020 | 16,0020 | 16,0020 | - |
| 24 mai 2024 | 16,6020 | 16,6020 | 16,6020 | 16,6020 | 16,6020 | - |
| 23 mai 2024 | 16,6880 | 16,6880 | 16,6880 | 16,6880 | 16,6880 | - |
| 22 mai 2024 | 17,4960 | 17,4960 | 17,4960 | 17,4960 | 17,4960 | - |
| 21 mai 2024 | 18,1960 | 18,1960 | 18,1960 | 18,1960 | 18,1960 | - |
| 20 mai 2024 | 18,1660 | 18,1660 | 18,1660 | 18,1660 | 18,1660 | - |
| 17 mai 2024 | 18,6280 | 18,6280 | 18,6280 | 18,6280 | 18,6280 | - |
| 16 mai 2024 | 19,3960 | 19,3960 | 19,3960 | 19,3960 | 19,3960 | - |
| 15 mai 2024 | 22,2520 | 22,2520 | 22,2520 | 22,2520 | 22,2520 | - |
| 14 mai 2024 | 19,8080 | 19,8080 | 19,8080 | 19,8080 | 19,8080 | - |
| 13 mai 2024 | 17,6140 | 17,6140 | 17,6140 | 17,6140 | 17,6140 | - |
| 10 mai 2024 | 18,5440 | 18,5440 | 18,5440 | 18,5440 | 18,5440 | - |
| 09 mai 2024 | 17,9880 | 17,9880 | 17,9880 | 17,9880 | 17,9880 | - |
| 08 mai 2024 | 17,7360 | 17,7360 | 17,7360 | 17,7360 | 17,7360 | - |
| 07 mai 2024 | 18,9620 | 18,9620 | 18,9620 | 18,9620 | 18,9620 | - |
| 06 mai 2024 | 17,4580 | 17,4580 | 17,4580 | 17,4580 | 17,4580 | - |
| 03 mai 2024 | 15,7960 | 15,7960 | 15,7960 | 15,7960 | 15,7960 | - |
| 02 mai 2024 | 17,4680 | 17,4680 | 17,4680 | 17,4680 | 17,4680 | - |
| 30 avr. 2024 | 16,1580 | 16,1580 | 16,1580 | 16,1580 | 16,1580 | - |
| 29 avr. 2024 | 16,1120 | 16,1120 | 16,1120 | 16,1120 | 16,1120 | - |
| 26 avr. 2024 | 16,1860 | 16,1860 | 16,1860 | 16,1860 | 16,1860 | - |
| 25 avr. 2024 | 16,0860 | 16,0860 | 16,0860 | 16,0860 | 16,0860 | - |
| 24 avr. 2024 | 16,9400 | 16,9400 | 16,9400 | 16,9400 | 16,9400 | - |
| 23 avr. 2024 | 13,8580 | 16,9780 | 13,8580 | 16,9780 | 16,9780 | 43 |
| 22 avr. 2024 | 15,6600 | 15,9780 | 15,6600 | 15,9780 | 15,9780 | 5 |
| 19 avr. 2024 | 17,8340 | 17,8340 | 17,8340 | 17,8340 | 17,8340 | - |
| 18 avr. 2024 | 17,6820 | 17,6820 | 17,6820 | 17,6820 | 17,6820 | - |
| 17 avr. 2024 | 19,3140 | 19,3140 | 19,3140 | 19,3140 | 19,3140 | - |
| 16 avr. 2024 | 18,8320 | 18,8320 | 18,8320 | 18,8320 | 18,8320 | - |
| 15 avr. 2024 | 19,9560 | 19,9560 | 19,9560 | 19,9560 | 19,9560 | - |
| 12 avr. 2024 | 20,4520 | 20,4520 | 20,4520 | 20,4520 | 20,4520 | - |
| 11 avr. 2024 | 20,0360 | 20,0360 | 20,0360 | 20,0360 | 20,0360 | - |
| 10 avr. 2024 | 21,3040 | 21,3040 | 21,3040 | 21,3040 | 21,3040 | - |
| 09 avr. 2024 | 21,6320 | 21,6320 | 21,6320 | 21,6320 | 21,6320 | - |
| 08 avr. 2024 | 23,2040 | 23,2040 | 23,2040 | 23,2040 | 23,2040 | - |
| 05 avr. 2024 | 22,9800 | 23,4080 | 22,9800 | 23,4080 | 23,4080 | 5 |
| 04 avr. 2024 | 23,7600 | 23,7600 | 23,7600 | 23,7600 | 23,7600 | - |
| 03 avr. 2024 | 24,6040 | 24,6040 | 24,6040 | 24,6040 | 24,6040 | - |
| 02 avr. 2024 | 26,2320 | 26,2320 | 26,2320 | 26,2320 | 26,2320 | - |
| 28 mars 2024 | 26,1000 | 26,1000 | 26,1000 | 26,1000 | 26,1000 | - |
| 27 mars 2024 | 25,4000 | 25,4000 | 25,4000 | 25,4000 | 25,4000 | - |
| 26 mars 2024 | 24,7000 | 24,7000 | 24,7000 | 24,7000 | 24,7000 | - |
| 25 mars 2024 | 25,5000 | 25,5000 | 25,5000 | 25,5000 | 25,5000 | - |
| 22 mars 2024 | 26,0000 | 26,0000 | 26,0000 | 26,0000 | 26,0000 | - |
| 21 mars 2024 | 26,2000 | 26,2000 | 26,2000 | 26,2000 | 26,2000 | - |
| 20 mars 2024 | 26,0000 | 26,0000 | 26,0000 | 26,0000 | 26,0000 | - |
| 19 mars 2024 | 27,5000 | 27,5000 | 27,5000 | 27,5000 | 27,5000 | - |
| 18 mars 2024 | 30,6000 | 30,6000 | 30,6000 | 30,6000 | 30,6000 | - |
| 15 mars 2024 | 29,5000 | 29,5000 | 29,5000 | 29,5000 | 29,5000 | - |
| 14 mars 2024 | 30,6000 | 30,7000 | 30,6000 | 30,7000 | 30,7000 | 15 |
| 13 mars 2024 | 30,0000 | 30,0000 | 30,0000 | 30,0000 | 30,0000 | - |
| 12 mars 2024 | 31,2000 | 31,2000 | 31,2000 | 31,2000 | 31,2000 | - |
| 11 mars 2024 | 30,8000 | 30,8000 | 30,8000 | 30,8000 | 30,8000 | - |
| 08 mars 2024 | 31,0000 | 31,0000 | 31,0000 | 31,0000 | 31,0000 | - |
| 07 mars 2024 | 30,5000 | 30,5000 | 30,5000 | 30,5000 | 30,5000 | 10 |
| 06 mars 2024 | 29,1000 | 29,1000 | 29,1000 | 29,1000 | 29,1000 | - |
| 05 mars 2024 | 29,3000 | 29,3000 | 29,3000 | 29,3000 | 29,3000 | - |
| 04 mars 2024 | 30,9000 | 30,9000 | 30,9000 | 30,9000 | 30,9000 | 7 |
| 01 mars 2024 | 32,1000 | 32,1000 | 31,3000 | 31,3000 | 31,3000 | 38 |
| 29 févr. 2024 | 32,2000 | 32,2000 | 32,2000 | 32,2000 | 32,2000 | - |
| 28 févr. 2024 | 33,1000 | 33,1000 | 33,1000 | 33,1000 | 33,1000 | - |
| 27 févr. 2024 | 31,6000 | 31,6000 | 31,6000 | 31,6000 | 31,6000 | - |
| 26 févr. 2024 | 29,7000 | 29,7000 | 29,7000 | 29,7000 | 29,7000 | - |
| 23 févr. 2024 | 31,8000 | 31,8000 | 31,8000 | 31,8000 | 31,8000 | - |
| 22 févr. 2024 | 32,7000 | 33,2000 | 32,7000 | 33,2000 | 33,2000 | 7 |
| 21 févr. 2024 | 32,5000 | 32,5000 | 32,5000 | 32,5000 | 32,5000 | - |
| 20 févr. 2024 | 34,1000 | 34,1000 | 34,1000 | 34,1000 | 34,1000 | - |
| 19 févr. 2024 | 34,1000 | 34,1000 | 34,1000 | 34,1000 | 34,1000 | - |
| 16 févr. 2024 | 35,0000 | 35,0000 | 35,0000 | 35,0000 | 35,0000 | - |
| 15 févr. 2024 | 35,4000 | 35,5000 | 35,4000 | 35,5000 | 35,5000 | 7 |
| 14 févr. 2024 | 31,9000 | 31,9000 | 31,9000 | 31,9000 | 31,9000 | - |
| 13 févr. 2024 | 34,2000 | 34,2000 | 34,2000 | 34,2000 | 34,2000 | - |
| 12 févr. 2024 | 32,9000 | 32,9000 | 32,9000 | 32,9000 | 32,9000 | - |
| 09 févr. 2024 | 32,5000 | 33,4000 | 32,5000 | 33,4000 | 33,4000 | 12 |
| 08 févr. 2024 | 32,7000 | 32,7000 | 32,7000 | 32,7000 | 32,7000 | - |
| *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...
