Marchés français ouverture 7 h 31 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0003 (+0,03 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 392,96 +1 920,49 (+3,40 %)
China Resources Mixc Lifestyle Services Limited (1209.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 09 mai 2024 | 28,750 | 29,400 | 28,450 | 28,650 | 28,650 | 4 077 067 |
| 08 mai 2024 | 29,300 | 29,500 | 28,100 | 28,300 | 28,300 | 6 218 542 |
| 07 mai 2024 | 29,500 | 29,750 | 28,900 | 29,400 | 29,400 | 4 662 876 |
| 06 mai 2024 | 29,600 | 29,900 | 29,250 | 29,750 | 29,750 | 5 958 041 |
| 03 mai 2024 | 29,450 | 30,400 | 29,450 | 29,700 | 29,700 | 3 055 116 |
| 02 mai 2024 | 27,100 | 29,300 | 27,100 | 29,250 | 29,250 | 3 646 417 |
| 30 avr. 2024 | 28,500 | 28,550 | 27,550 | 27,850 | 27,850 | 4 266 986 |
| 29 avr. 2024 | 28,200 | 29,300 | 27,750 | 28,350 | 28,350 | 5 157 546 |
| 26 avr. 2024 | 27,300 | 28,700 | 27,000 | 28,200 | 28,200 | 7 079 725 |
| 25 avr. 2024 | 26,850 | 28,150 | 26,700 | 27,250 | 27,250 | 5 751 204 |
| 24 avr. 2024 | 26,400 | 27,350 | 26,050 | 27,000 | 27,000 | 5 559 066 |
| 23 avr. 2024 | 25,500 | 26,400 | 24,700 | 26,250 | 26,250 | 5 938 533 |
| 22 avr. 2024 | 25,450 | 25,900 | 25,050 | 25,700 | 25,700 | 3 551 282 |
| 19 avr. 2024 | 25,600 | 25,950 | 24,400 | 25,150 | 25,150 | 2 973 903 |
| 18 avr. 2024 | 25,900 | 26,050 | 25,250 | 25,600 | 25,600 | 5 685 272 |
| 17 avr. 2024 | 25,650 | 26,200 | 25,200 | 25,900 | 25,900 | 3 076 495 |
| 16 avr. 2024 | 26,400 | 26,400 | 25,050 | 25,600 | 25,600 | 5 282 816 |
| 15 avr. 2024 | 26,250 | 26,550 | 25,650 | 26,400 | 26,400 | 4 252 583 |
| 12 avr. 2024 | 26,400 | 27,300 | 25,900 | 26,300 | 26,300 | 4 676 441 |
| 11 avr. 2024 | 26,000 | 27,350 | 26,000 | 27,050 | 27,050 | 3 906 760 |
| 10 avr. 2024 | 26,800 | 27,450 | 26,350 | 26,800 | 26,800 | 3 068 564 |
| 09 avr. 2024 | 26,450 | 27,500 | 26,450 | 26,900 | 26,900 | 3 440 036 |
| 08 avr. 2024 | 25,950 | 27,200 | 25,400 | 26,650 | 26,650 | 3 997 575 |
| 05 avr. 2024 | 26,900 | 27,800 | 25,750 | 26,100 | 26,100 | 3 188 111 |
| 03 avr. 2024 | 26,800 | 27,700 | 26,750 | 26,900 | 26,900 | 7 029 575 |
| 02 avr. 2024 | 25,250 | 27,150 | 25,250 | 26,850 | 26,850 | 8 629 077 |
| 28 mars 2024 | 25,250 | 25,250 | 24,400 | 24,750 | 24,750 | 4 196 680 |
| 27 mars 2024 | 23,750 | 25,750 | 23,550 | 25,000 | 25,000 | 7 443 685 |
| 26 mars 2024 | 25,150 | 25,300 | 23,300 | 23,600 | 23,600 | 5 780 883 |
| 25 mars 2024 | 23,600 | 24,750 | 23,050 | 24,350 | 24,350 | 3 563 800 |
| 22 mars 2024 | 24,250 | 24,300 | 22,900 | 23,500 | 23,500 | 3 127 969 |
| 21 mars 2024 | 23,700 | 24,700 | 23,700 | 24,250 | 24,250 | 5 000 336 |
| 20 mars 2024 | 23,450 | 24,000 | 23,150 | 23,600 | 23,600 | 2 616 646 |
| 19 mars 2024 | 23,950 | 23,950 | 22,950 | 23,400 | 23,400 | 3 839 474 |
| 18 mars 2024 | 24,600 | 25,000 | 23,700 | 23,850 | 23,850 | 3 561 250 |
| 15 mars 2024 | 24,500 | 25,100 | 23,950 | 24,600 | 24,600 | 4 365 345 |
| 14 mars 2024 | 24,500 | 25,200 | 24,200 | 25,050 | 25,050 | 4 465 171 |
| 13 mars 2024 | 24,550 | 24,850 | 24,300 | 24,400 | 24,400 | 3 446 708 |
| 12 mars 2024 | 22,950 | 25,300 | 22,850 | 24,900 | 24,900 | 9 973 036 |
| 11 mars 2024 | 21,800 | 23,100 | 21,750 | 22,950 | 22,950 | 6 022 484 |
| 08 mars 2024 | 22,000 | 22,600 | 21,700 | 21,750 | 21,750 | 4 140 800 |
| 07 mars 2024 | 22,700 | 22,950 | 21,600 | 22,000 | 22,000 | 4 217 427 |
| 06 mars 2024 | 21,750 | 23,000 | 21,750 | 22,700 | 22,700 | 3 958 000 |
| 05 mars 2024 | 22,550 | 22,650 | 21,700 | 22,100 | 22,100 | 3 495 532 |
| 04 mars 2024 | 23,200 | 23,650 | 22,650 | 22,800 | 22,800 | 3 932 190 |
| 01 mars 2024 | 23,900 | 23,900 | 22,700 | 23,150 | 23,150 | 4 026 336 |
| 29 févr. 2024 | 23,500 | 24,450 | 23,450 | 23,700 | 23,700 | 2 907 390 |
| 28 févr. 2024 | 24,200 | 24,450 | 23,700 | 23,700 | 23,700 | 3 159 646 |
| 27 févr. 2024 | 25,050 | 25,100 | 23,850 | 24,500 | 24,500 | 5 973 825 |
| 26 févr. 2024 | 24,000 | 25,450 | 23,850 | 25,100 | 25,100 | 6 834 051 |
| 23 févr. 2024 | 23,450 | 24,350 | 23,450 | 23,950 | 23,950 | 3 328 656 |
| 22 févr. 2024 | 22,800 | 23,900 | 22,800 | 23,850 | 23,850 | 3 451 466 |
| 21 févr. 2024 | 22,250 | 23,650 | 22,050 | 23,300 | 23,300 | 4 083 482 |
| 20 févr. 2024 | 22,200 | 22,800 | 21,850 | 22,350 | 22,350 | 1 913 099 |
| 19 févr. 2024 | 22,850 | 23,100 | 21,800 | 22,100 | 22,100 | 3 234 042 |
| 16 févr. 2024 | 21,500 | 23,150 | 21,200 | 23,050 | 23,050 | 3 025 473 |
| 15 févr. 2024 | 21,500 | 21,550 | 20,850 | 21,200 | 21,200 | 1 665 265 |
| 14 févr. 2024 | 21,600 | 21,900 | 20,900 | 21,750 | 21,750 | 1 765 551 |
| 09 févr. 2024 | 21,500 | 21,500 | 21,500 | 21,500 | 21,500 | - |
| 08 févr. 2024 | 21,650 | 22,750 | 21,650 | 22,350 | 22,350 | 2 892 520 |
| 07 févr. 2024 | 22,500 | 22,750 | 21,550 | 21,850 | 21,850 | 6 671 796 |
| 06 févr. 2024 | 21,450 | 22,800 | 21,450 | 22,450 | 22,450 | 8 965 800 |
| 05 févr. 2024 | 22,100 | 22,500 | 21,500 | 22,050 | 22,050 | 4 671 120 |
| 02 févr. 2024 | 24,000 | 24,000 | 22,500 | 22,650 | 22,650 | 2 484 051 |
| 01 févr. 2024 | 22,300 | 23,350 | 22,300 | 22,750 | 22,750 | 1 622 948 |
| 31 janv. 2024 | 22,950 | 23,150 | 22,150 | 22,550 | 22,550 | 2 653 949 |
| 30 janv. 2024 | 23,400 | 23,600 | 22,350 | 23,150 | 23,150 | 7 179 676 |
| 29 janv. 2024 | 24,000 | 24,600 | 23,550 | 23,900 | 23,900 | 9 596 246 |
| 26 janv. 2024 | 23,450 | 24,150 | 23,200 | 23,350 | 23,350 | 4 690 550 |
| 25 janv. 2024 | 22,950 | 23,600 | 22,500 | 23,450 | 23,450 | 5 488 673 |
| 24 janv. 2024 | 22,300 | 23,300 | 22,100 | 23,050 | 23,050 | 6 603 404 |
| 23 janv. 2024 | 21,000 | 22,750 | 21,000 | 22,000 | 22,000 | 8 541 695 |
| 22 janv. 2024 | 22,300 | 22,350 | 20,450 | 20,800 | 20,800 | 9 026 600 |
| 19 janv. 2024 | 22,450 | 22,550 | 21,850 | 22,200 | 22,200 | 4 929 613 |
| 18 janv. 2024 | 22,500 | 22,850 | 21,550 | 22,200 | 22,200 | 5 486 718 |
| 17 janv. 2024 | 23,900 | 23,900 | 22,200 | 22,350 | 22,350 | 8 073 055 |
| 16 janv. 2024 | 24,350 | 24,950 | 23,300 | 23,500 | 23,500 | 6 292 444 |
| 15 janv. 2024 | 24,950 | 24,950 | 24,950 | 24,950 | 24,950 | - |
| 12 janv. 2024 | 25,300 | 25,650 | 24,750 | 25,000 | 25,000 | 1 383 475 |
| 11 janv. 2024 | 25,200 | 25,950 | 25,050 | 25,300 | 25,300 | 2 515 800 |
| 10 janv. 2024 | 25,100 | 25,700 | 25,050 | 25,200 | 25,200 | 1 033 496 |
| 09 janv. 2024 | 25,650 | 26,050 | 25,300 | 25,400 | 25,400 | 1 933 200 |
| 08 janv. 2024 | 26,650 | 26,650 | 25,050 | 25,350 | 25,350 | 3 134 371 |
| 05 janv. 2024 | 26,350 | 27,000 | 26,200 | 26,300 | 26,300 | 1 772 708 |
| 04 janv. 2024 | 26,650 | 27,100 | 26,300 | 26,950 | 26,950 | 1 529 320 |
| 03 janv. 2024 | 27,000 | 27,100 | 26,200 | 26,800 | 26,800 | 1 902 106 |
| 02 janv. 2024 | 27,900 | 28,100 | 26,600 | 26,950 | 26,950 | 2 841 523 |
| 29 déc. 2023 | 26,850 | 27,950 | 26,850 | 27,850 | 27,850 | 2 270 431 |
| 28 déc. 2023 | 26,000 | 27,050 | 26,000 | 26,900 | 26,900 | 2 613 962 |
| 27 déc. 2023 | 26,100 | 26,450 | 25,850 | 26,000 | 26,000 | 1 540 966 |
| 22 déc. 2023 | 26,650 | 26,700 | 25,600 | 25,850 | 25,850 | 3 243 748 |
| 21 déc. 2023 | 25,200 | 26,350 | 25,100 | 26,100 | 26,100 | 2 338 562 |
| 20 déc. 2023 | 25,450 | 26,300 | 25,050 | 25,400 | 25,400 | 3 884 997 |
| 19 déc. 2023 | 25,900 | 26,000 | 25,400 | 25,450 | 25,450 | 1 924 474 |
| 18 déc. 2023 | 26,550 | 26,550 | 25,850 | 25,950 | 25,950 | 2 392 869 |
| 15 déc. 2023 | 27,000 | 28,250 | 26,850 | 27,000 | 27,000 | 4 190 993 |
| 14 déc. 2023 | 26,600 | 26,950 | 26,100 | 26,300 | 26,300 | 1 240 035 |
| 13 déc. 2023 | 26,900 | 26,900 | 25,700 | 25,900 | 25,900 | 2 035 529 |
| 12 déc. 2023 | 26,350 | 27,050 | 25,700 | 26,850 | 26,850 | 2 376 912 |
| 11 déc. 2023 | 26,300 | 26,350 | 25,700 | 26,050 | 26,050 | 5 847 361 |
| *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...
