Marchés français ouverture 57 min

Maxscend Microelectronics Company Limited (300782.SZ)

Shenzhen - Shenzhen Prix différé. Devise en CNY
Ajouter à la liste dynamique
87,76-1,43 (-1,60 %)
À partir de 01:48PM CST. Marché ouvert.
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202487,5589,6787,2387,7687,765 742 291
22 mai 202485,5489,6884,7089,1989,199 867 925
21 mai 202487,8087,8685,3685,4885,487 065 686
20 mai 202487,6889,0186,8087,9387,935 660 881
17 mai 202487,5587,9886,3087,9887,985 670 438
16 mai 202487,3688,9486,6787,8787,875 025 244
15 mai 202488,1089,1687,1987,1987,194 381 947
14 mai 202488,6190,6688,3088,7288,725 620 081
13 mai 202489,3190,4487,3188,2488,246 780 616
10 mai 202492,3092,3990,0690,2690,266 004 306
09 mai 202489,3292,4789,3292,3092,309 048 027
08 mai 202490,9291,1188,4089,3389,337 497 572
07 mai 202492,4792,9990,5791,0291,028 105 424
06 mai 202492,5093,9091,7392,5992,598 848 878
30 avr. 202492,6892,9990,6990,7790,778 220 157
29 avr. 202491,3093,7789,6992,6892,6811 945 737
26 avr. 202486,8089,6886,6689,6089,608 374 994
25 avr. 202486,6089,4585,6087,6087,607 819 742
24 avr. 202485,8186,6485,1186,5986,595 362 414
23 avr. 202486,4887,6984,8385,8585,854 817 306
22 avr. 202485,6587,3584,0086,4886,486 440 949
19 avr. 202487,6688,3886,0587,2587,258 594 808
18 avr. 202495,7495,7487,3089,4489,4416 183 985
17 avr. 202490,7193,4890,7193,4693,465 913 766
16 avr. 202492,9494,1790,4090,7090,705 545 027
15 avr. 202493,3394,9891,3693,1093,105 878 292
12 avr. 202493,5095,3893,0093,7493,743 938 457
11 avr. 202493,1695,1192,6692,9892,983 786 107
10 avr. 202496,0096,0192,4393,5393,534 446 418
09 avr. 202496,2096,8894,4096,0296,024 286 860
08 avr. 202499,1799,1795,6695,7695,764 984 651
03 avr. 202499,90101,4398,4099,5399,533 762 606
02 avr. 2024102,53102,7799,50100,40100,404 765 747
01 avr. 2024102,00103,91101,30103,07103,074 758 851
29 mars 2024100,40100,6198,41101,59101,591 838 496
28 mars 202497,80102,9997,51100,48100,485 579 136
27 mars 2024102,74103,1997,7997,7997,795 440 734
26 mars 2024103,58105,14101,88102,58102,584 157 550
25 mars 2024105,65106,19103,44103,58103,584 795 265
22 mars 2024109,00110,70105,77105,81105,816 552 810
21 mars 2024113,00114,18109,55109,57109,575 352 450
20 mars 2024113,80114,66110,81112,82112,825 691 597
19 mars 2024111,00116,19110,21113,86113,869 386 170
18 mars 2024108,51111,25107,42111,00111,006 548 480
15 mars 2024107,11108,19105,99108,12108,124 902 903
14 mars 2024109,55110,49106,18107,15107,157 532 031
13 mars 2024112,33112,88109,77110,65110,655 050 306
12 mars 2024112,00115,06110,69111,62111,626 900 361
11 mars 2024109,50111,45108,01110,55110,554 817 451
08 mars 2024109,80112,32109,01111,00111,004 823 528
07 mars 2024111,97115,00108,81109,10109,105 921 914
06 mars 2024112,00113,76109,48111,28111,285 486 083
05 mars 2024111,58114,89110,90112,30112,308 134 197
04 mars 2024111,20113,55109,60112,32112,329 201 329
01 mars 2024107,29110,66106,71109,70109,7010 983 110
29 févr. 202499,96107,8899,23107,50107,5012 987 757
28 févr. 2024105,00107,50100,16100,19100,1912 779 143
27 févr. 202498,90103,1898,22103,06103,068 780 701
26 févr. 202498,27101,8897,92100,10100,108 245 117
23 févr. 202498,7098,7096,8898,1498,145 648 011
22 févr. 202497,5198,8096,4998,7498,745 784 540
21 févr. 202495,00100,2594,3198,0098,008 509 792
20 févr. 202494,8897,1092,8196,1596,155 803 323
19 févr. 202499,5699,5893,2195,8095,809 254 817
08 févr. 202497,0098,8094,3398,0398,039 000 702
07 févr. 202495,0097,7693,0895,4095,408 809 847
06 févr. 202486,0095,1185,6194,6794,678 429 010
05 févr. 202488,9789,9783,3087,4487,448 043 119
02 févr. 202493,9894,6086,1689,5089,506 408 807
01 févr. 202493,0095,8591,4993,9093,905 837 707
31 janv. 202496,2096,3992,3292,3492,346 101 198
30 janv. 202499,0099,4795,6095,6395,635 380 946
29 janv. 2024102,19103,4398,5098,7098,706 065 010
26 janv. 2024104,00105,00100,80102,20102,207 089 002
25 janv. 2024105,45106,87103,40105,53105,536 623 367
24 janv. 2024105,23105,73102,18105,45105,456 712 161
23 janv. 2024106,02108,10103,50104,25104,2510 042 335
22 janv. 2024110,51113,00106,71106,97106,9713 539 768
19 janv. 2024120,19121,77118,51119,28119,284 390 232
18 janv. 2024116,88121,49115,67120,10120,105 491 242
17 janv. 2024122,10122,38118,02118,34118,344 632 305
16 janv. 2024121,81123,18119,81122,87122,874 715 580
15 janv. 2024119,80125,91119,50122,06122,064 929 317
12 janv. 2024120,69122,00119,22120,61120,612 908 131
11 janv. 2024119,70121,95119,00121,07121,074 558 882
10 janv. 2024120,77121,84118,50119,73119,733 934 347
09 janv. 2024122,80125,24120,37121,60121,605 013 630
08 janv. 2024125,21126,47121,34121,44121,445 252 001
05 janv. 2024127,00128,03125,51126,50126,503 204 861
04 janv. 2024129,01129,88126,20127,29127,294 691 989
03 janv. 2024132,57133,90128,10129,00129,006 701 146
02 janv. 2024141,06141,49132,21133,00133,006 796 309
29 déc. 2023139,21142,00138,87141,00141,003 961 488
28 déc. 2023138,20140,45136,40139,30139,303 919 519
27 déc. 2023137,48141,04137,48138,73138,733 190 404
26 déc. 2023139,65139,65135,67137,71137,713 045 356
25 déc. 2023138,45141,00138,40139,65139,652 304 457
22 déc. 2023141,90143,80139,32139,78139,783 158 799
21 déc. 2023141,30144,35139,39141,91141,913 640 532
20 déc. 2023142,87146,66141,53141,81141,814 608 184
*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...