Marchés français ouverture 2 h 53 min
Dow Jones
37 753,31 -45,66 (-0,12 %) Nasdaq
15 683,37 -181,88 (-1,15 %) Nikkei 225
38 106,60 +144,80 (+0,38 %) EUR/USD
1,0681 +0,0007 (+0,06 %) HANG SENG
16 457,85 +206,01 (+1,27 %) Bitcoin EUR
58 050,45 -1 792,81 (-3,00 %)
Meituan (3690.HK)
HKSE - HKSE Prix différé. Devise en HKD
Ajouter à la liste dynamique
À partir de 11:52AM HKT. Marché ouvert.
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en HKDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 18 avr. 2024 | 97,550 | 98,500 | 94,900 | 97,450 | 97,450 | 12 974 824 |
| 17 avr. 2024 | 100,000 | 100,800 | 96,300 | 97,550 | 97,550 | 23 341 654 |
| 16 avr. 2024 | 99,450 | 101,500 | 97,700 | 98,700 | 98,700 | 32 570 899 |
| 15 avr. 2024 | 100,200 | 102,100 | 99,050 | 101,600 | 101,600 | 23 691 075 |
| 12 avr. 2024 | 103,700 | 104,600 | 102,000 | 102,100 | 102,100 | 25 336 583 |
| 11 avr. 2024 | 100,600 | 105,700 | 100,600 | 104,500 | 104,500 | 29 968 182 |
| 10 avr. 2024 | 100,500 | 104,900 | 99,650 | 103,800 | 103,800 | 36 264 390 |
| 09 avr. 2024 | 99,950 | 102,300 | 99,200 | 99,700 | 99,700 | 20 265 683 |
| 08 avr. 2024 | 99,000 | 100,700 | 97,550 | 99,400 | 99,400 | 23 724 590 |
| 05 avr. 2024 | 99,000 | 101,200 | 96,650 | 100,400 | 100,400 | 23 113 479 |
| 03 avr. 2024 | 102,900 | 102,900 | 98,300 | 98,950 | 98,950 | 25 820 529 |
| 02 avr. 2024 | 99,800 | 101,800 | 98,900 | 101,400 | 101,400 | 47 901 184 |
| 28 mars 2024 | 91,100 | 99,250 | 91,100 | 96,800 | 96,800 | 68 225 499 |
| 27 mars 2024 | 91,500 | 93,400 | 90,400 | 91,100 | 91,100 | 32 797 948 |
| 26 mars 2024 | 95,650 | 95,850 | 92,050 | 93,400 | 93,400 | 36 035 734 |
| 25 mars 2024 | 92,650 | 96,800 | 92,350 | 93,300 | 93,300 | 87 057 189 |
| 22 mars 2024 | 91,650 | 91,850 | 86,250 | 88,250 | 88,250 | 40 590 379 |
| 21 mars 2024 | 90,000 | 93,400 | 90,000 | 92,300 | 92,300 | 37 444 742 |
| 20 mars 2024 | 89,200 | 89,800 | 86,600 | 88,800 | 88,800 | 23 666 436 |
| 19 mars 2024 | 89,900 | 90,350 | 87,300 | 89,200 | 89,200 | 22 526 449 |
| 18 mars 2024 | 89,400 | 91,850 | 88,300 | 90,400 | 90,400 | 30 006 515 |
| 15 mars 2024 | 90,900 | 91,300 | 87,100 | 89,400 | 89,400 | 60 598 885 |
| 14 mars 2024 | 94,500 | 96,000 | 91,800 | 92,900 | 92,900 | 29 698 359 |
| 13 mars 2024 | 94,300 | 95,500 | 92,850 | 94,350 | 94,350 | 52 081 620 |
| 12 mars 2024 | 91,000 | 94,450 | 88,450 | 93,400 | 93,400 | 65 843 507 |
| 11 mars 2024 | 86,050 | 90,100 | 85,900 | 89,200 | 89,200 | 32 784 520 |
| 08 mars 2024 | 84,950 | 87,850 | 84,400 | 84,700 | 84,700 | 25 732 322 |
| 07 mars 2024 | 89,750 | 90,150 | 82,450 | 85,400 | 85,400 | 55 120 852 |
| 06 mars 2024 | 86,450 | 90,750 | 85,800 | 88,700 | 88,700 | 44 220 022 |
| 05 mars 2024 | 89,550 | 90,200 | 85,700 | 86,350 | 86,350 | 54 549 058 |
| 04 mars 2024 | 90,000 | 92,400 | 87,450 | 91,500 | 91,500 | 80 510 164 |
| 01 mars 2024 | 79,000 | 88,700 | 78,200 | 88,400 | 88,400 | 112 823 802 |
| 29 févr. 2024 | 77,500 | 80,850 | 77,150 | 79,800 | 79,800 | 45 596 242 |
| 28 févr. 2024 | 81,650 | 82,300 | 78,200 | 78,350 | 78,350 | 39 805 027 |
| 27 févr. 2024 | 80,800 | 82,000 | 77,400 | 81,650 | 81,650 | 46 228 362 |
| 26 févr. 2024 | 81,500 | 83,000 | 80,650 | 81,150 | 81,150 | 30 721 936 |
| 23 févr. 2024 | 80,000 | 81,950 | 79,500 | 81,500 | 81,500 | 49 886 870 |
| 22 févr. 2024 | 78,250 | 79,900 | 75,800 | 79,750 | 79,750 | 41 887 709 |
| 21 févr. 2024 | 73,000 | 79,150 | 72,600 | 77,000 | 77,000 | 62 086 475 |
| 20 févr. 2024 | 73,750 | 74,400 | 71,700 | 73,400 | 73,400 | 21 163 619 |
| 19 févr. 2024 | 75,000 | 75,000 | 70,400 | 72,750 | 72,750 | 39 524 524 |
| 16 févr. 2024 | 72,500 | 75,000 | 70,850 | 74,650 | 74,650 | 31 111 357 |
| 15 févr. 2024 | 70,800 | 72,200 | 69,950 | 71,350 | 71,350 | 21 096 630 |
| 14 févr. 2024 | 66,800 | 71,350 | 66,100 | 71,100 | 71,100 | 26 359 051 |
| 09 févr. 2024 | 67,700 | 67,700 | 67,700 | 67,700 | 67,700 | - |
| 08 févr. 2024 | 68,150 | 69,850 | 67,200 | 68,150 | 68,150 | 29 755 332 |
| 07 févr. 2024 | 70,300 | 72,450 | 67,750 | 68,250 | 68,250 | 47 795 239 |
| 06 févr. 2024 | 64,700 | 69,550 | 64,700 | 69,250 | 69,250 | 57 567 225 |
| 05 févr. 2024 | 61,200 | 66,750 | 61,100 | 65,050 | 65,050 | 44 622 116 |
| 02 févr. 2024 | 67,000 | 67,000 | 62,850 | 63,250 | 63,250 | 35 526 659 |
| 01 févr. 2024 | 62,950 | 65,900 | 62,550 | 64,100 | 64,100 | 31 904 342 |
| 31 janv. 2024 | 65,150 | 65,400 | 61,900 | 62,550 | 62,550 | 41 410 699 |
| 30 janv. 2024 | 66,000 | 66,600 | 65,050 | 65,400 | 65,400 | 28 952 811 |
| 29 janv. 2024 | 67,350 | 68,300 | 65,550 | 67,300 | 67,300 | 27 797 193 |
| 26 janv. 2024 | 68,500 | 68,750 | 66,050 | 66,700 | 66,700 | 37 208 078 |
| 25 janv. 2024 | 70,300 | 70,500 | 67,300 | 69,400 | 69,400 | 44 747 046 |
| 24 janv. 2024 | 69,150 | 70,750 | 67,300 | 70,300 | 70,300 | 61 021 190 |
| 23 janv. 2024 | 65,650 | 69,400 | 63,450 | 66,300 | 66,300 | 65 894 453 |
| 22 janv. 2024 | 68,600 | 68,650 | 64,300 | 65,400 | 65,400 | 61 089 885 |
| 19 janv. 2024 | 69,600 | 71,300 | 68,350 | 68,650 | 68,650 | 40 400 550 |
| 18 janv. 2024 | 69,150 | 71,550 | 68,350 | 69,800 | 69,800 | 60 041 641 |
| 17 janv. 2024 | 72,450 | 72,600 | 68,150 | 68,750 | 68,750 | 70 999 330 |
| 16 janv. 2024 | 73,850 | 76,200 | 72,550 | 73,900 | 73,900 | 42 021 462 |
| 15 janv. 2024 | 75,100 | 75,100 | 75,100 | 75,100 | 75,100 | - |
| 12 janv. 2024 | 74,950 | 77,100 | 74,600 | 75,250 | 75,250 | 34 751 944 |
| 11 janv. 2024 | 72,650 | 77,050 | 72,400 | 75,600 | 75,600 | 56 259 716 |
| 10 janv. 2024 | 70,000 | 72,850 | 69,550 | 71,750 | 71,750 | 45 733 628 |
| 09 janv. 2024 | 74,050 | 75,150 | 70,400 | 70,550 | 70,550 | 52 400 400 |
| 08 janv. 2024 | 77,750 | 77,750 | 73,550 | 73,950 | 73,950 | 32 722 832 |
| 05 janv. 2024 | 76,800 | 79,600 | 76,200 | 77,750 | 77,750 | 19 320 699 |
| 04 janv. 2024 | 78,000 | 78,450 | 76,050 | 77,500 | 77,500 | 24 609 222 |
| 03 janv. 2024 | 77,450 | 78,500 | 77,450 | 78,000 | 78,000 | 21 074 008 |
| 02 janv. 2024 | 82,750 | 83,200 | 78,650 | 79,400 | 79,400 | 22 897 005 |
| 29 déc. 2023 | 84,000 | 84,250 | 81,600 | 81,900 | 81,900 | 24 613 929 |
| 28 déc. 2023 | 78,450 | 84,150 | 78,150 | 82,350 | 82,350 | 49 732 197 |
| 27 déc. 2023 | 78,500 | 78,950 | 76,350 | 78,300 | 78,300 | 27 957 023 |
| 22 déc. 2023 | 79,600 | 80,400 | 76,000 | 76,600 | 76,600 | 48 774 861 |
| 21 déc. 2023 | 76,700 | 80,750 | 76,200 | 79,700 | 79,700 | 35 084 557 |
| 20 déc. 2023 | 79,600 | 79,900 | 77,900 | 78,800 | 78,800 | 41 943 164 |
| 19 déc. 2023 | 81,650 | 82,150 | 76,200 | 78,450 | 78,450 | 93 956 024 |
| 18 déc. 2023 | 83,650 | 84,400 | 82,600 | 83,150 | 83,150 | 28 002 417 |
| 15 déc. 2023 | 82,450 | 87,500 | 82,400 | 84,950 | 84,950 | 61 429 877 |
| 14 déc. 2023 | 83,800 | 84,500 | 81,200 | 81,750 | 81,750 | 26 137 737 |
| 13 déc. 2023 | 84,550 | 84,600 | 80,900 | 82,200 | 82,200 | 36 705 341 |
| 12 déc. 2023 | 83,150 | 85,550 | 82,700 | 84,600 | 84,600 | 26 096 513 |
| 11 déc. 2023 | 84,800 | 85,150 | 82,600 | 83,500 | 83,500 | 39 284 636 |
| 08 déc. 2023 | 86,350 | 87,550 | 84,200 | 86,650 | 86,650 | 49 376 170 |
| 07 déc. 2023 | 84,200 | 86,450 | 83,150 | 86,100 | 86,100 | 42 729 794 |
| 06 déc. 2023 | 84,500 | 88,100 | 83,700 | 86,400 | 86,400 | 37 426 397 |
| 05 déc. 2023 | 85,650 | 86,000 | 83,700 | 84,650 | 84,650 | 56 576 963 |
| 04 déc. 2023 | 88,650 | 88,900 | 85,800 | 86,450 | 86,450 | 54 326 852 |
| 01 déc. 2023 | 90,150 | 90,500 | 85,350 | 87,900 | 87,900 | 101 718 394 |
| 30 nov. 2023 | 88,000 | 92,300 | 88,000 | 90,600 | 90,600 | 64 543 444 |
| 29 nov. 2023 | 95,000 | 96,550 | 90,100 | 90,450 | 90,450 | 207 480 684 |
| 28 nov. 2023 | 109,300 | 109,300 | 100,700 | 103,000 | 103,000 | 70 295 663 |
| 27 nov. 2023 | 111,000 | 111,000 | 107,600 | 108,600 | 108,600 | 19 162 668 |
| 24 nov. 2023 | 111,000 | 111,500 | 108,900 | 109,100 | 109,100 | 17 937 066 |
| 23 nov. 2023 | 111,300 | 112,500 | 109,300 | 112,200 | 112,200 | 20 531 919 |
| 22 nov. 2023 | 110,200 | 113,000 | 110,100 | 111,400 | 111,400 | 18 106 009 |
| 21 nov. 2023 | 111,800 | 114,000 | 109,600 | 110,500 | 110,500 | 34 164 065 |
| *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...
