Marchés français ouverture 1 h 44 min

China Shenhua Energy Company Limited (1088.HK)

HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
32,200+0,100 (+0,31 %)
À partir de 01:01PM HKT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202432,00032,75032,00032,20032,2007 121 861
25 avr. 202431,45032,30031,45032,10032,10017 678 000
24 avr. 202431,75032,00031,45031,70031,70012 633 589
23 avr. 202431,50032,20031,20031,55031,55023 614 132
22 avr. 202433,15033,35031,50031,65031,65030 175 618
19 avr. 202432,35033,20032,25032,85032,85014 649 112
18 avr. 202432,45033,00032,45032,70032,70012 477 817
17 avr. 202432,60032,95032,35032,60032,60016 279 977
16 avr. 202432,55033,30032,40032,75032,75027 937 058
15 avr. 202432,30033,10032,20032,70032,70020 245 646
12 avr. 202432,70032,90032,30032,30032,30015 345 692
11 avr. 202432,20033,05032,00032,90032,90020 810 449
10 avr. 202431,80032,70031,70032,60032,60018 405 835
09 avr. 202432,10032,40031,55031,85031,85010 648 211
08 avr. 202431,30032,30031,05031,90031,90016 224 114
05 avr. 202431,70031,80030,90031,35031,3504 453 491
03 avr. 202431,55031,90031,35031,60031,60017 843 091
02 avr. 202430,60031,70030,55031,60031,60020 348 920
28 mars 202430,40031,25030,25030,75030,75021 046 008
27 mars 202429,90030,95029,90030,40030,40016 309 580
26 mars 202431,15031,20029,90030,20030,20019 013 124
25 mars 202430,05031,25029,75030,50030,50025 046 980
22 mars 202430,55031,00029,95030,10030,10017 797 272
21 mars 202429,90030,95029,60030,65030,65024 560 108
20 mars 202429,70030,30029,35029,60029,60019 194 043
19 mars 202429,25030,40029,10029,75029,75018 472 977
18 mars 202429,80030,05029,30029,50029,50033 942 612
15 mars 202430,60030,70029,85030,05030,05029 161 437
14 mars 202430,60031,10030,30030,60030,60018 284 881
13 mars 202429,80030,70029,55030,55030,55024 471 971
12 mars 202430,10030,30029,60030,25030,25024 788 695
11 mars 202431,05031,10029,75029,90029,90036 342 897
08 mars 202431,20031,65030,60031,15031,15019 519 297
07 mars 202431,40031,95031,20031,30031,30015 632 191
06 mars 202430,85031,45030,80031,20031,20017 640 067
05 mars 202431,10031,50030,45030,80030,80027 424 766
04 mars 202430,50031,40030,40031,25031,25023 436 830
01 mars 202430,25030,75030,05030,55030,55021 118 230
29 févr. 202431,00031,40030,15030,25030,25027 913 477
28 févr. 202431,25031,55030,40031,25031,25019 142 131
27 févr. 202431,20031,40030,60031,25031,25018 100 706
26 févr. 202431,45031,85030,85031,20031,20014 053 160
23 févr. 202432,10032,55031,55031,60031,60016 797 446
22 févr. 202430,55032,45030,55032,30032,30020 709 313
21 févr. 202431,00031,40030,70030,75030,75017 827 598
20 févr. 202431,15031,40030,65030,95030,95016 050 393
19 févr. 202429,75031,40029,75031,15031,15017 991 660
16 févr. 202429,90030,15029,70029,90029,9005 932 659
15 févr. 202429,75029,95029,40029,90029,9002 928 656
14 févr. 202429,50030,05029,35029,75029,7505 994 549
09 févr. 202429,90029,90029,90029,90029,900-
08 févr. 202430,45030,80029,80029,95029,95014 055 878
07 févr. 202429,90030,75029,85030,50030,50027 261 456
06 févr. 202429,65030,20029,60030,00030,00018 527 829
05 févr. 202429,30030,05029,30029,75029,75014 539 541
02 févr. 202429,55030,10029,20029,75029,75017 927 923
01 févr. 202429,70029,75029,15029,30029,30022 653 316
31 janv. 202429,00030,15028,80029,55029,55029 575 743
30 janv. 202429,45029,65028,85028,95028,95024 095 572
29 janv. 202429,60029,85029,40029,80029,80014 582 160
26 janv. 202429,35029,95029,20029,65029,65025 479 008
25 janv. 202428,65029,75028,35029,55029,55031 455 631
24 janv. 202427,15028,65027,00028,50028,50025 014 662
23 janv. 202426,70027,50026,45027,15027,15015 358 797
22 janv. 202426,95027,10026,30026,65026,65018 624 937
19 janv. 202427,95027,95026,70027,00027,00030 253 647
18 janv. 202427,90027,90027,15027,80027,80023 892 501
17 janv. 202428,40028,55027,65027,80027,80016 438 760
16 janv. 202428,45028,90028,45028,45028,4509 207 012
15 janv. 202428,40028,40028,40028,40028,400-
12 janv. 202427,65028,40027,55028,40028,40010 962 486
11 janv. 202428,50028,70027,75027,80027,80021 537 141
10 janv. 202428,50028,95028,45028,65028,65021 189 008
09 janv. 202428,20028,75027,75028,50028,50019 477 831
08 janv. 202428,10028,45027,85028,20028,20022 979 443
05 janv. 202428,05028,55027,85028,10028,10018 169 644
04 janv. 202427,35028,35027,35028,20028,20020 106 337
03 janv. 202427,30028,00027,20027,65027,65017 047 384
02 janv. 202426,85027,55026,70027,50027,50020 962 855
29 déc. 202326,50026,85026,25026,75026,75012 985 917
28 déc. 202326,50026,55026,00026,35026,35016 904 673
27 déc. 202326,10026,40025,80026,30026,30018 226 766
22 déc. 202325,45026,20025,25025,95025,95028 223 904
21 déc. 202325,30025,45025,05025,35025,35010 082 650
20 déc. 202325,10025,50025,10025,30025,3009 849 770
19 déc. 202325,25025,40025,05025,10025,1008 650 759
18 déc. 202324,90025,35024,70025,25025,25015 276 355
15 déc. 202324,65025,05024,65024,90024,90017 085 906
14 déc. 202324,80024,85024,35024,45024,45011 868 091
13 déc. 202324,80024,80024,40024,55024,55011 677 162
12 déc. 202325,05025,05024,45024,65024,65012 868 432
11 déc. 202324,50024,95024,35024,85024,85013 144 906
08 déc. 202324,85024,85024,40024,65024,65012 511 155
07 déc. 202324,80024,95024,35024,75024,75014 027 368
06 déc. 202325,00025,05024,75024,90024,90013 864 580
05 déc. 202325,60025,60024,90025,10025,10014 669 074
04 déc. 202325,35025,70025,15025,60025,60022 155 188
01 déc. 202325,55025,60024,95025,10025,10014 668 270
30 nov. 202325,35025,60025,30025,55025,55012 499 211
29 nov. 202325,10025,40025,05025,30025,30011 143 231
*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...