Marchés français ouverture 5 h 48 min

SG Micro Corp (300661.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
73,04-2,44 (-3,23 %)
À la clôture : 03:04PM CST
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 202475,4375,8972,6473,0473,043 756 596
06 mai 202477,7078,3575,4875,4875,483 440 900
30 avr. 202476,5977,7775,9476,8776,873 252 508
29 avr. 202472,8377,9972,6377,1077,105 959 207
26 avr. 202471,7572,1769,9171,8371,833 381 213
25 avr. 202471,3672,6270,0071,1771,173 439 963
24 avr. 202467,2371,6967,2071,5871,585 778 398
23 avr. 202462,9667,5462,9567,3067,304 874 036
22 avr. 202462,0063,5561,1563,2363,231 998 216
19 avr. 202462,3162,8961,7062,1862,181 887 112
18 avr. 202461,9063,7460,5062,9062,903 778 135
17 avr. 202460,5662,5060,5062,2462,242 718 507
16 avr. 202460,7962,9760,3060,3360,332 362 227
15 avr. 202461,4862,4160,0461,3061,302 716 215
12 avr. 202459,8863,0259,4061,4861,483 146 250
11 avr. 202459,8760,9859,4559,5859,582 041 803
10 avr. 202461,6961,7359,6060,0360,032 247 692
09 avr. 202460,4761,9760,1361,8561,851 971 134
08 avr. 202464,3964,3960,3260,7560,753 382 884
03 avr. 202463,5364,9762,7262,9062,902 771 120
02 avr. 202465,2665,3063,7063,8163,812 070 653
01 avr. 202465,2865,7962,8065,3065,304 141 946
29 mars 202464,3764,6663,4165,0265,02711 465
28 mars 202464,1765,9863,6264,3664,362 237 190
27 mars 202465,7966,8764,1264,1264,121 949 087
26 mars 202466,1567,1064,7865,9065,902 785 951
25 mars 202468,5068,5066,2566,2566,252 067 265
22 mars 202470,5071,0168,5068,6168,612 410 822
21 mars 202471,3072,9070,0070,1970,191 778 761
20 mars 202472,6773,1870,5871,1471,142 136 285
19 mars 202472,2873,7371,8272,7572,752 046 171
18 mars 202471,4772,4071,1172,3172,312 264 471
15 mars 202470,7371,6568,9071,6571,652 862 119
14 mars 202472,0072,8570,0770,5070,502 918 564
13 mars 202473,4274,9272,1972,2972,292 705 632
12 mars 202472,4874,2871,8173,4073,403 563 283
11 mars 202471,4172,5669,6672,3172,313 219 332
08 mars 202470,3672,5070,1171,9971,992 765 589
07 mars 202471,4972,5069,8570,0070,002 501 768
06 mars 202471,9071,9369,3871,2871,282 528 089
05 mars 202471,0672,9070,9171,8771,873 532 080
04 mars 202473,1773,9871,4271,9171,913 251 496
01 mars 202470,7073,1270,2072,9572,953 792 988
29 févr. 202466,5070,7766,5070,7470,743 819 519
28 févr. 202470,8571,9467,5567,5667,563 500 675
27 févr. 202467,3871,8966,2471,2371,235 205 341
26 févr. 202468,1369,0367,3167,8167,812 921 167
23 févr. 202469,7969,9367,7768,4368,433 162 892
22 févr. 202469,9970,6168,6069,8069,802 227 772
21 févr. 202469,2772,4968,7270,6270,622 637 801
20 févr. 202469,5070,5067,8069,5269,522 054 351
19 févr. 202470,7471,2068,7470,2270,223 468 637
08 févr. 202467,3070,9166,0170,7770,774 830 048
07 févr. 202467,0069,7565,8566,7966,795 198 103
06 févr. 202462,0067,2361,2866,8566,854 917 024
05 févr. 202462,8164,7658,4263,9063,905 103 839
02 févr. 202462,9764,3960,1062,8162,814 299 540
01 févr. 202462,0465,5860,7662,9762,973 599 472
31 janv. 202460,4063,8860,3162,1562,155 424 177
30 janv. 202461,6362,9660,5160,5560,553 489 606
29 janv. 202464,5765,8262,1062,1062,103 300 922
26 janv. 202465,4665,7664,3764,8564,853 092 439
25 janv. 202465,9966,5564,6565,7665,763 797 240
24 janv. 202467,1667,3063,8065,9965,993 209 233
23 janv. 202467,5067,9666,1366,6666,662 901 994
22 janv. 202469,9770,9566,8067,4567,453 925 589
19 janv. 202470,1771,3869,2770,1270,123 056 763
18 janv. 202468,9470,6967,5270,2670,263 442 909
17 janv. 202471,0071,6968,8869,0769,072 069 287
16 janv. 202471,5271,6969,8871,0971,092 556 462
15 janv. 202471,0873,2570,5371,5271,523 068 618
12 janv. 202473,2873,6871,2971,4771,472 743 617
11 janv. 202473,6275,3073,0373,6073,602 495 356
10 janv. 202474,4076,1073,1273,3873,381 937 242
09 janv. 202475,5876,6273,1174,4074,403 144 008
08 janv. 202478,0078,1474,0874,9174,914 012 437
05 janv. 202478,0079,1076,8078,3678,362 932 262
04 janv. 202482,3382,3377,6278,0778,074 008 414
03 janv. 202485,8186,1582,0082,0082,002 359 588
02 janv. 202489,4689,4986,1786,2286,221 873 050
29 déc. 202386,4489,5086,4489,0189,013 073 117
28 déc. 202383,2787,0082,5486,9886,983 181 360
27 déc. 202382,0184,2581,3182,5182,512 270 765
26 déc. 202383,3983,5681,3181,9381,931 512 125
25 déc. 202384,0686,0083,0683,3083,301 238 379
22 déc. 202385,9087,3984,3084,5684,561 894 339
21 déc. 202385,5287,0085,3486,0086,001 466 228
20 déc. 202386,5587,7885,5086,8486,841 486 239
19 déc. 202382,8986,6682,4186,2886,282 233 337
18 déc. 202384,9584,9683,0583,2383,231 071 456
15 déc. 202386,1086,5084,7285,3085,30990 034
14 déc. 202386,1087,3085,0885,8885,881 686 658
13 déc. 202384,4086,8783,2085,9485,943 021 349
12 déc. 202381,6985,8780,1084,8084,803 902 529
11 déc. 202381,7781,9378,7981,8881,883 505 791
08 déc. 202381,9082,2979,7781,8081,805 717 665
07 déc. 202384,9084,9080,0881,6581,653 706 994
06 déc. 202386,4087,4884,3084,6884,682 361 535
05 déc. 202389,6089,9386,3086,5186,511 876 835
04 déc. 202390,4290,9588,7889,9189,912 020 219
*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...