La bourse est fermée
CAC 40
7 015,10 -124,15 (-1,74 %) Euro Stoxx 50
4 130,62 -76,52 (-1,82 %) Dow Jones
32 237,53 +132,28 (+0,41 %) EUR/USD
1,0763 -0,0073 (-0,68 %) Gold future
1 981,00 -14,90 (-0,75 %) Bitcoin EUR
25 547,16 +14,74 (+0,06 %)
Meituan (3690.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À la clôture : 04:08PM HKT
Durée:
26 mars 2022 - 26 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 24 mars 2023 | 140,800 | 143,700 | 136,900 | 140,200 | 140,200 | 43 628 145 |
| 23 mars 2023 | 130,700 | 142,000 | 129,300 | 141,100 | 141,100 | 55 356 860 |
| 22 mars 2023 | 131,400 | 132,900 | 128,400 | 130,300 | 130,300 | 27 442 623 |
| 21 mars 2023 | 129,600 | 130,500 | 125,600 | 130,100 | 130,100 | 18 879 916 |
| 20 mars 2023 | 129,200 | 130,800 | 126,400 | 128,900 | 128,900 | 20 529 878 |
| 17 mars 2023 | 128,700 | 131,400 | 127,800 | 130,400 | 130,400 | 36 936 345 |
| 16 mars 2023 | 124,500 | 129,500 | 124,200 | 126,300 | 126,300 | 21 703 846 |
| 15 mars 2023 | 127,900 | 130,300 | 125,600 | 126,700 | 126,700 | 20 973 761 |
| 14 mars 2023 | 127,700 | 130,900 | 124,500 | 125,400 | 125,400 | 24 599 054 |
| 13 mars 2023 | 129,100 | 131,400 | 127,000 | 129,000 | 129,000 | 31 670 535 |
| 10 mars 2023 | 125,900 | 127,400 | 122,100 | 127,400 | 127,400 | 69 948 713 |
| 09 mars 2023 | 131,100 | 132,000 | 129,200 | 129,400 | 129,400 | 27 384 196 |
| 08 mars 2023 | 135,100 | 136,300 | 130,300 | 131,900 | 131,900 | 39 112 924 |
| 07 mars 2023 | 141,100 | 144,000 | 135,700 | 137,900 | 137,900 | 33 805 962 |
| 06 mars 2023 | 141,000 | 146,500 | 140,800 | 142,900 | 142,900 | 20 474 166 |
| 03 mars 2023 | 145,300 | 146,000 | 141,800 | 142,300 | 142,300 | 22 071 347 |
| 02 mars 2023 | 140,600 | 142,500 | 139,700 | 141,300 | 141,300 | 17 983 015 |
| 01 mars 2023 | 135,300 | 143,600 | 135,300 | 142,800 | 142,800 | 35 180 578 |
| 28 févr. 2023 | 138,300 | 140,400 | 135,100 | 136,100 | 136,100 | 31 464 557 |
| 27 févr. 2023 | 132,300 | 138,800 | 132,100 | 136,200 | 136,200 | 28 234 666 |
| 24 févr. 2023 | 137,900 | 138,100 | 133,800 | 134,400 | 134,400 | 34 832 905 |
| 23 févr. 2023 | 138,700 | 142,200 | 138,500 | 139,100 | 139,100 | 21 932 466 |
| 22 févr. 2023 | 138,800 | 143,400 | 137,100 | 140,000 | 140,000 | 26 855 616 |
| 21 févr. 2023 | 146,100 | 146,800 | 139,300 | 139,800 | 139,800 | 34 114 924 |
| 20 févr. 2023 | 144,700 | 147,600 | 142,200 | 145,800 | 145,800 | 19 909 280 |
| 17 févr. 2023 | 147,900 | 149,800 | 144,100 | 144,200 | 144,200 | 25 463 180 |
| 16 févr. 2023 | 144,500 | 151,700 | 144,200 | 148,300 | 148,300 | 34 797 292 |
| 15 févr. 2023 | 148,600 | 148,600 | 143,300 | 145,900 | 145,900 | 31 980 470 |
| 14 févr. 2023 | 149,000 | 150,100 | 146,700 | 147,700 | 147,700 | 26 961 707 |
| 13 févr. 2023 | 145,000 | 151,200 | 143,600 | 148,200 | 148,200 | 36 985 397 |
| 10 févr. 2023 | 152,500 | 153,400 | 145,000 | 148,100 | 148,100 | 46 144 143 |
| 09 févr. 2023 | 149,000 | 155,000 | 148,500 | 153,500 | 153,500 | 42 178 820 |
| 08 févr. 2023 | 159,000 | 159,000 | 148,300 | 153,100 | 153,100 | 105 815 798 |
| 07 févr. 2023 | 165,000 | 166,500 | 162,400 | 163,700 | 163,700 | 22 939 843 |
| 06 févr. 2023 | 167,800 | 170,000 | 160,400 | 164,100 | 164,100 | 43 310 208 |
| 03 févr. 2023 | 173,200 | 174,800 | 169,000 | 172,800 | 172,800 | 28 869 669 |
| 02 févr. 2023 | 183,100 | 185,000 | 176,000 | 176,600 | 176,600 | 26 580 738 |
| 01 févr. 2023 | 176,600 | 182,400 | 174,100 | 180,100 | 180,100 | 35 916 222 |
| 31 janv. 2023 | 175,800 | 178,500 | 170,300 | 174,600 | 174,600 | 32 516 625 |
| 30 janv. 2023 | 172,000 | 181,100 | 172,000 | 173,500 | 173,500 | 55 331 550 |
| 27 janv. 2023 | 173,000 | 175,200 | 171,000 | 174,900 | 174,900 | 19 439 756 |
| 26 janv. 2023 | 171,100 | 173,400 | 169,500 | 172,400 | 172,400 | 29 899 068 |
| 20 janv. 2023 | 163,900 | 168,900 | 163,800 | 168,100 | 168,100 | 27 743 295 |
| 19 janv. 2023 | 161,000 | 162,000 | 159,000 | 160,200 | 160,200 | 20 979 883 |
| 18 janv. 2023 | 162,100 | 165,800 | 161,000 | 163,600 | 163,600 | 32 337 925 |
| 17 janv. 2023 | 165,800 | 169,800 | 162,300 | 164,800 | 164,800 | 34 147 894 |
| 16 janv. 2023 | 171,600 | 172,600 | 161,600 | 165,600 | 165,600 | 58 214 816 |
| 13 janv. 2023 | 173,000 | 173,200 | 168,000 | 171,200 | 171,200 | 37 740 104 |
| 12 janv. 2023 | 175,700 | 177,800 | 169,400 | 173,000 | 173,000 | 36 223 970 |
| 11 janv. 2023 | 179,800 | 181,900 | 172,200 | 174,000 | 174,000 | 48 156 549 |
| 10 janv. 2023 | 178,200 | 179,100 | 175,000 | 178,500 | 178,500 | 31 231 825 |
| 09 janv. 2023 | 185,100 | 186,500 | 177,200 | 180,600 | 180,600 | 43 409 393 |
| 06 janv. 2023 | 191,000 | 192,600 | 181,600 | 182,700 | 182,700 | 34 445 779 |
| 05 janv. 2023 | 188,800 | 195,600 | 187,200 | 190,800 | 190,800 | 45 355 119 |
| 04 janv. 2023 | 175,200 | 184,900 | 173,600 | 181,300 | 181,300 | 42 884 019 |
| 03 janv. 2023 | 173,000 | 177,800 | 164,700 | 176,800 | 176,800 | 37 814 940 |
| 30 déc. 2022 | 188,400 | 188,500 | 174,700 | 174,700 | 174,700 | 31 271 880 |
| 29 déc. 2022 | 180,800 | 185,000 | 179,900 | 183,800 | 183,800 | 17 062 318 |
| 28 déc. 2022 | 186,200 | 189,600 | 182,800 | 184,200 | 184,200 | 28 927 593 |
| 23 déc. 2022 | 180,400 | 185,600 | 180,400 | 183,200 | 183,200 | 17 329 993 |
| 22 déc. 2022 | 179,700 | 186,800 | 178,200 | 186,200 | 186,200 | 35 630 667 |
| 21 déc. 2022 | 176,200 | 176,800 | 172,500 | 174,200 | 174,200 | 10 613 803 |
| 20 déc. 2022 | 176,100 | 178,900 | 171,800 | 175,500 | 175,500 | 18 837 092 |
| 19 déc. 2022 | 180,000 | 187,000 | 177,100 | 178,800 | 178,800 | 24 976 402 |
| 16 déc. 2022 | 174,200 | 179,100 | 170,700 | 175,900 | 175,900 | 24 271 580 |
| 15 déc. 2022 | 181,400 | 181,900 | 175,300 | 176,800 | 176,800 | 18 337 831 |
| 14 déc. 2022 | 181,900 | 185,400 | 179,400 | 182,800 | 182,800 | 24 871 987 |
| 13 déc. 2022 | 175,200 | 183,900 | 174,900 | 179,000 | 179,000 | 28 408 770 |
| 12 déc. 2022 | 182,000 | 187,000 | 172,600 | 175,400 | 175,400 | 37 430 376 |
| 09 déc. 2022 | 177,500 | 188,900 | 175,300 | 188,500 | 188,500 | 50 368 648 |
| 08 déc. 2022 | 171,100 | 180,000 | 170,200 | 178,300 | 178,300 | 37 406 352 |
| 07 déc. 2022 | 172,500 | 182,300 | 167,000 | 167,500 | 167,500 | 47 537 009 |
| 06 déc. 2022 | 170,000 | 178,900 | 169,000 | 173,800 | 173,800 | 39 055 024 |
| 05 déc. 2022 | 175,000 | 176,000 | 168,900 | 174,300 | 174,300 | 52 254 576 |
| 02 déc. 2022 | 162,700 | 171,500 | 162,000 | 168,000 | 168,000 | 43 061 411 |
| 01 déc. 2022 | 172,000 | 177,500 | 161,000 | 163,000 | 163,000 | 61 192 587 |
| 30 nov. 2022 | 152,400 | 165,900 | 150,700 | 163,600 | 163,600 | 67 182 966 |
| 29 nov. 2022 | 143,300 | 156,000 | 141,300 | 155,400 | 155,400 | 68 348 315 |
| 28 nov. 2022 | 129,000 | 140,700 | 128,500 | 139,400 | 139,400 | 47 477 623 |
| 25 nov. 2022 | 137,900 | 137,900 | 133,300 | 136,600 | 136,600 | 25 695 319 |
| 24 nov. 2022 | 140,000 | 141,700 | 135,100 | 138,900 | 138,900 | 20 411 741 |
| 23 nov. 2022 | 139,500 | 142,000 | 134,100 | 138,400 | 138,400 | 37 356 864 |
| 22 nov. 2022 | 152,000 | 153,000 | 137,100 | 139,900 | 139,900 | 71 799 046 |
| 21 nov. 2022 | 153,000 | 154,400 | 150,100 | 152,500 | 152,500 | 32 192 357 |
| 18 nov. 2022 | 158,600 | 167,000 | 156,900 | 160,400 | 160,400 | 49 770 374 |
| 17 nov. 2022 | 152,000 | 154,800 | 149,000 | 153,000 | 153,000 | 78 316 760 |
| 16 nov. 2022 | 164,000 | 167,800 | 157,700 | 162,300 | 162,300 | 45 330 585 |
| 15 nov. 2022 | 155,700 | 170,300 | 153,600 | 166,400 | 166,400 | 51 487 473 |
| 14 nov. 2022 | 167,000 | 168,000 | 155,400 | 156,500 | 156,500 | 60 532 565 |
| 11 nov. 2022 | 160,000 | 160,700 | 152,600 | 159,600 | 159,600 | 59 572 296 |
| 10 nov. 2022 | 140,000 | 143,000 | 138,700 | 141,900 | 141,900 | 21 861 746 |
| 09 nov. 2022 | 147,000 | 149,700 | 141,400 | 144,300 | 144,300 | 30 446 854 |
| 08 nov. 2022 | 153,300 | 155,900 | 146,600 | 148,800 | 148,800 | 30 156 050 |
| 07 nov. 2022 | 145,000 | 157,100 | 142,200 | 153,000 | 153,000 | 36 876 150 |
| 04 nov. 2022 | 145,000 | 158,800 | 144,500 | 149,500 | 149,500 | 62 912 735 |
| 03 nov. 2022 | 141,000 | 146,000 | 138,200 | 141,500 | 141,500 | 27 092 886 |
| 02 nov. 2022 | 139,000 | 149,000 | 134,700 | 146,700 | 146,700 | 40 243 112 |
| 01 nov. 2022 | 128,000 | 145,000 | 127,600 | 139,600 | 139,600 | 63 316 429 |
| 31 oct. 2022 | 122,000 | 130,800 | 118,800 | 124,800 | 124,800 | 41 381 680 |
| 28 oct. 2022 | 131,500 | 131,600 | 120,200 | 121,800 | 121,800 | 45 546 979 |
| *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...
© 2023 Yahoo. Tous droits réservés.
