Marchés français ouverture 7 h 30 min
Dow Jones
38 441,54 -411,32 (-1,06 %) Nasdaq
16 920,58 -99,30 (-0,58 %) Nikkei 225
38 556,87 -298,50 (-0,77 %) EUR/USD
1,0803 -0,0005 (-0,04 %) HANG SENG
18 477,01 -344,15 (-1,83 %) Bitcoin EUR
62 637,09 -689,90 (-1,09 %)
Li Ning Company Limited (2331.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
30 mai 2023 - 30 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 29 mai 2024 | 21,500 | 21,850 | 20,900 | 21,000 | 21,000 | 15 335 760 |
| 28 mai 2024 | 22,000 | 22,250 | 21,400 | 21,950 | 21,950 | 13 449 500 |
| 27 mai 2024 | 21,300 | 22,300 | 20,800 | 22,000 | 22,000 | 19 587 828 |
| 24 mai 2024 | 22,500 | 22,500 | 21,150 | 21,300 | 21,300 | 30 912 998 |
| 23 mai 2024 | 23,800 | 23,850 | 22,600 | 22,700 | 22,700 | 22 352 881 |
| 22 mai 2024 | 23,400 | 24,600 | 23,200 | 24,050 | 24,050 | 42 136 787 |
| 21 mai 2024 | 23,550 | 23,650 | 22,850 | 23,100 | 23,100 | 27 772 438 |
| 20 mai 2024 | 22,100 | 24,000 | 21,800 | 23,600 | 23,600 | 47 832 777 |
| 17 mai 2024 | 21,800 | 22,500 | 21,650 | 22,000 | 22,000 | 21 796 747 |
| 16 mai 2024 | 21,800 | 21,900 | 20,850 | 21,700 | 21,700 | 21 456 743 |
| 14 mai 2024 | 21,500 | 22,100 | 21,450 | 21,600 | 21,600 | 16 581 576 |
| 13 mai 2024 | 22,300 | 22,300 | 21,200 | 21,500 | 21,500 | 21 413 804 |
| 10 mai 2024 | 22,250 | 22,700 | 21,850 | 22,300 | 22,300 | 21 595 563 |
| 09 mai 2024 | 21,200 | 22,000 | 20,850 | 21,950 | 21,950 | 16 432 056 |
| 08 mai 2024 | 21,600 | 21,700 | 20,700 | 20,900 | 20,900 | 15 327 019 |
| 07 mai 2024 | 21,500 | 22,000 | 21,200 | 21,300 | 21,300 | 13 768 082 |
| 06 mai 2024 | 21,950 | 21,950 | 20,700 | 21,350 | 21,350 | 34 053 968 |
| 03 mai 2024 | 22,300 | 22,700 | 21,700 | 21,950 | 21,950 | 16 650 645 |
| 02 mai 2024 | 20,850 | 21,800 | 20,450 | 21,650 | 21,650 | 17 134 555 |
| 30 avr. 2024 | 21,150 | 21,550 | 20,600 | 20,850 | 20,850 | 19 589 130 |
| 29 avr. 2024 | 21,000 | 21,950 | 20,750 | 20,900 | 20,900 | 36 016 994 |
| 26 avr. 2024 | 19,900 | 21,350 | 19,900 | 21,100 | 21,100 | 33 584 223 |
| 25 avr. 2024 | 19,880 | 20,600 | 19,560 | 19,900 | 19,900 | 25 450 337 |
| 24 avr. 2024 | 18,900 | 20,250 | 18,880 | 19,880 | 19,880 | 44 107 971 |
| 23 avr. 2024 | 17,900 | 18,600 | 17,760 | 18,500 | 18,500 | 33 853 452 |
| 22 avr. 2024 | 17,020 | 17,640 | 17,020 | 17,500 | 17,500 | 15 756 805 |
| 19 avr. 2024 | 17,020 | 17,120 | 16,540 | 16,740 | 16,740 | 24 404 766 |
| 18 avr. 2024 | 17,240 | 17,780 | 17,000 | 17,240 | 17,240 | 16 582 502 |
| 17 avr. 2024 | 17,660 | 17,880 | 17,060 | 17,240 | 17,240 | 13 489 775 |
| 16 avr. 2024 | 17,600 | 18,080 | 17,300 | 17,460 | 17,460 | 18 114 359 |
| 15 avr. 2024 | 18,660 | 18,660 | 18,000 | 18,120 | 18,120 | 30 555 904 |
| 12 avr. 2024 | 19,760 | 19,780 | 18,900 | 19,000 | 19,000 | 33 462 488 |
| 11 avr. 2024 | 19,420 | 20,100 | 19,180 | 19,880 | 19,880 | 13 454 197 |
| 10 avr. 2024 | 20,400 | 20,650 | 19,980 | 20,100 | 20,100 | 14 918 783 |
| 09 avr. 2024 | 20,500 | 20,900 | 19,980 | 20,100 | 20,100 | 13 527 840 |
| 08 avr. 2024 | 20,750 | 20,750 | 20,000 | 20,250 | 20,250 | 12 046 775 |
| 05 avr. 2024 | 21,000 | 21,100 | 20,250 | 20,750 | 20,750 | 8 498 582 |
| 03 avr. 2024 | 21,450 | 22,100 | 20,800 | 20,900 | 20,900 | 15 329 529 |
| 02 avr. 2024 | 21,250 | 21,900 | 21,200 | 21,450 | 21,450 | 22 263 464 |
| 28 mars 2024 | 19,920 | 21,300 | 19,900 | 20,800 | 20,800 | 29 089 151 |
| 27 mars 2024 | 19,740 | 20,350 | 19,460 | 19,920 | 19,920 | 21 036 378 |
| 26 mars 2024 | 20,100 | 20,500 | 19,700 | 20,100 | 20,100 | 21 898 887 |
| 25 mars 2024 | 20,500 | 20,900 | 20,100 | 20,200 | 20,200 | 11 954 778 |
| 22 mars 2024 | 21,100 | 21,150 | 20,000 | 20,450 | 20,450 | 31 252 761 |
| 21 mars 2024 | 21,800 | 22,150 | 21,100 | 21,250 | 21,250 | 30 522 032 |
| 20 mars 2024 | 20,000 | 21,900 | 19,440 | 21,450 | 21,450 | 39 491 652 |
| 19 mars 2024 | 19,620 | 20,400 | 19,260 | 20,300 | 20,300 | 25 050 199 |
| 18 mars 2024 | 20,400 | 20,600 | 19,640 | 19,960 | 19,960 | 24 067 496 |
| 15 mars 2024 | 21,300 | 21,300 | 20,250 | 20,700 | 20,700 | 28 460 964 |
| 14 mars 2024 | 21,150 | 22,000 | 21,150 | 21,500 | 21,500 | 21 278 624 |
| 13 mars 2024 | 21,600 | 21,950 | 21,100 | 21,350 | 21,350 | 43 518 944 |
| 12 mars 2024 | 20,500 | 24,550 | 20,250 | 22,100 | 22,100 | 150 031 636 |
| 11 mars 2024 | 19,420 | 20,450 | 19,300 | 20,450 | 20,450 | 34 793 263 |
| 08 mars 2024 | 18,820 | 19,460 | 18,800 | 19,220 | 19,220 | 16 242 646 |
| 07 mars 2024 | 19,460 | 19,600 | 18,680 | 18,720 | 18,720 | 12 525 289 |
| 06 mars 2024 | 18,720 | 19,560 | 18,600 | 19,420 | 19,420 | 24 761 007 |
| 05 mars 2024 | 19,100 | 19,440 | 18,660 | 18,720 | 18,720 | 22 849 930 |
| 04 mars 2024 | 20,400 | 20,400 | 18,980 | 19,520 | 19,520 | 26 083 295 |
| 01 mars 2024 | 19,100 | 20,400 | 18,920 | 20,050 | 20,050 | 29 923 032 |
| 29 févr. 2024 | 19,440 | 20,100 | 19,360 | 19,520 | 19,520 | 22 481 824 |
| 28 févr. 2024 | 20,300 | 20,500 | 19,300 | 19,440 | 19,440 | 22 513 520 |
| 27 févr. 2024 | 20,350 | 20,750 | 19,660 | 20,600 | 20,600 | 26 953 929 |
| 26 févr. 2024 | 20,500 | 20,850 | 19,980 | 20,100 | 20,100 | 18 513 810 |
| 23 févr. 2024 | 20,500 | 21,250 | 20,500 | 20,900 | 20,900 | 24 604 220 |
| 22 févr. 2024 | 19,820 | 20,550 | 19,620 | 20,500 | 20,500 | 22 912 882 |
| 21 févr. 2024 | 19,000 | 20,550 | 18,820 | 19,880 | 19,880 | 29 608 330 |
| 20 févr. 2024 | 19,420 | 19,580 | 18,760 | 19,200 | 19,200 | 18 651 529 |
| 19 févr. 2024 | 21,000 | 21,000 | 19,220 | 19,420 | 19,420 | 41 563 333 |
| 16 févr. 2024 | 20,400 | 21,450 | 20,400 | 21,250 | 21,250 | 25 490 232 |
| 15 févr. 2024 | 19,180 | 20,400 | 19,060 | 20,250 | 20,250 | 31 107 274 |
| 14 févr. 2024 | 18,640 | 19,360 | 18,400 | 19,180 | 19,180 | 18 194 953 |
| 09 févr. 2024 | 18,560 | 18,780 | 18,400 | 18,640 | 18,640 | 10 727 446 |
| 08 févr. 2024 | 18,700 | 18,860 | 18,340 | 18,580 | 18,580 | 20 190 211 |
| 07 févr. 2024 | 19,240 | 19,580 | 18,420 | 18,700 | 18,700 | 30 062 627 |
| 06 févr. 2024 | 18,100 | 19,220 | 17,920 | 19,000 | 19,000 | 26 961 817 |
| 05 févr. 2024 | 17,400 | 18,420 | 17,400 | 18,020 | 18,020 | 23 648 421 |
| 02 févr. 2024 | 17,820 | 18,560 | 17,440 | 17,720 | 17,720 | 34 214 312 |
| 01 févr. 2024 | 16,600 | 17,760 | 15,980 | 17,620 | 17,620 | 38 975 504 |
| 31 janv. 2024 | 17,080 | 17,100 | 16,440 | 16,600 | 16,600 | 23 717 331 |
| 30 janv. 2024 | 17,720 | 17,720 | 16,880 | 17,120 | 17,120 | 27 588 764 |
| 29 janv. 2024 | 17,480 | 18,000 | 17,240 | 17,720 | 17,720 | 28 657 772 |
| 26 janv. 2024 | 17,060 | 17,820 | 16,980 | 17,120 | 17,120 | 28 959 222 |
| 25 janv. 2024 | 17,020 | 17,440 | 16,340 | 17,300 | 17,300 | 31 611 881 |
| 24 janv. 2024 | 15,940 | 16,760 | 15,580 | 16,640 | 16,640 | 31 914 404 |
| 23 janv. 2024 | 15,180 | 15,980 | 15,040 | 15,560 | 15,560 | 32 377 958 |
| 22 janv. 2024 | 16,060 | 16,140 | 14,940 | 15,120 | 15,120 | 32 146 129 |
| 19 janv. 2024 | 16,180 | 16,400 | 15,720 | 16,180 | 16,180 | 33 633 037 |
| 18 janv. 2024 | 16,360 | 16,580 | 16,000 | 16,100 | 16,100 | 25 075 527 |
| 17 janv. 2024 | 17,340 | 17,340 | 16,060 | 16,320 | 16,320 | 32 456 705 |
| 16 janv. 2024 | 17,700 | 17,800 | 17,140 | 17,400 | 17,400 | 17 502 643 |
| 15 janv. 2024 | 17,980 | 18,040 | 17,240 | 17,840 | 17,840 | 25 026 034 |
| 12 janv. 2024 | 17,680 | 18,460 | 17,440 | 18,000 | 18,000 | 21 959 739 |
| 11 janv. 2024 | 17,900 | 18,000 | 17,300 | 17,800 | 17,800 | 18 320 072 |
| 10 janv. 2024 | 17,420 | 17,840 | 17,160 | 17,740 | 17,740 | 21 736 666 |
| 09 janv. 2024 | 18,000 | 18,280 | 17,580 | 17,580 | 17,580 | 22 840 845 |
| 08 janv. 2024 | 18,700 | 19,000 | 17,680 | 18,000 | 18,000 | 24 534 248 |
| 05 janv. 2024 | 19,100 | 19,200 | 18,620 | 18,840 | 18,840 | 16 379 717 |
| 04 janv. 2024 | 19,020 | 19,240 | 18,600 | 19,180 | 19,180 | 20 899 816 |
| 03 janv. 2024 | 19,400 | 19,520 | 18,940 | 19,060 | 19,060 | 28 394 949 |
| 02 janv. 2024 | 21,000 | 21,200 | 19,420 | 19,680 | 19,680 | 30 471 042 |
| *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...
