Marchés français ouverture 28 min

Cyient Limited (532175.BO)

YHD - YHD Prix différé. Devise en USD
Ajouter à la liste dynamique
- (-)
À la clôture : 06:07PM EDT
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en Télécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 mai 20241 771,001 805,351 751,001 793,951 793,9537 791
06 mai 20241 800,001 818,001 767,001 770,751 770,7512 032
03 mai 20241 810,501 819,001 781,001 797,851 797,8516 788
02 mai 20241 816,901 838,201 784,151 794,301 794,301 257 280
01 mai 2024------
30 avr. 20241 841,851 857,951 797,251 806,401 806,4016 359
29 avr. 20241 910,451 920,751 831,001 840,751 840,7519 966
26 avr. 20241 944,651 962,351 870,001 885,301 885,3065 199
25 avr. 20241 907,951 919,951 903,251 915,001 915,0014 784
24 avr. 20241 940,401 957,551 880,001 892,051 892,059 029
23 avr. 20241 958,852 016,751 898,201 902,451 902,4515 940
22 avr. 20241 967,952 023,501 929,051 937,701 937,7017 119
19 avr. 20242 000,302 006,501 961,751 972,251 972,2517 613
18 avr. 20242 058,452 060,351 996,002 013,302 013,307 594
17 avr. 2024------
16 avr. 20242 045,002 102,302 027,702 039,152 039,1512 571
15 avr. 20242 015,052 078,302 015,052 071,502 071,5023 357
12 avr. 20242 142,602 142,602 071,002 089,202 089,206 533
11 avr. 2024------
10 avr. 20242 069,752 124,452 051,752 110,002 110,0017 114
09 avr. 20242 123,002 135,002 066,652 080,602 080,6014 549
08 avr. 20242 171,752 181,002 087,002 102,752 102,7525 280
05 avr. 20242 170,502 189,002 130,902 165,052 165,0510 944
04 avr. 20242 080,052 187,002 069,302 163,152 163,1522 371
03 avr. 20242 008,952 106,252 001,802 065,802 065,8013 518
02 avr. 20242 008,952 016,952 001,802 007,952 007,957 781
01 avr. 20241 994,552 026,351 983,952 007,352 007,356 396
28 mars 20241 965,302 025,601 964,801 993,601 993,6010 426
27 mars 20241 951,051 960,051 930,001 940,801 940,8013 416
26 mars 20242 001,152 015,801 915,051 943,601 943,6011 183
25 mars 2024------
22 mars 20241 969,002 004,401 941,551 962,151 962,1513 998
21 mars 20242 015,402 021,451 969,051 987,501 987,5013 930
20 mars 20242 015,302 050,551 969,902 004,052 004,059 515
19 mars 20241 994,451 994,451 945,001 973,201 973,204 259
18 mars 20241 960,352 005,001 960,351 994,401 994,4010 097
15 mars 2024------
14 mars 20241 895,051 978,551 895,051 940,501 940,5014 992
13 mars 20241 950,401 972,501 810,001 894,501 894,5030 496
12 mars 20241 957,552 005,151 938,901 963,951 963,9513 707
11 mars 20241 980,351 990,451 921,851 949,251 949,254 032
08 mars 2024------
07 mars 20241 975,051 994,551 943,551 985,401 985,405 270
06 mars 20241 950,202 000,001 909,151 962,651 962,6515 328
05 mars 20242 000,352 020,001 947,001 958,301 958,305 167
04 mars 20242 009,602 020,801 990,002 015,802 015,804 530
01 mars 20242 065,602 065,602 017,102 035,852 035,855 705
29 févr. 20242 039,952 040,002 009,752 025,552 025,558 112
28 févr. 20242 025,702 066,702 010,552 028,702 028,70524 186
27 févr. 20242 056,952 090,002 043,702 052,102 052,103 782
26 févr. 20242 041,452 099,952 041,452 073,302 073,305 416
23 févr. 20242 080,002 098,002 036,352 082,502 082,505 434
22 févr. 20241 999,452 065,001 936,102 049,002 049,0011 768
21 févr. 20242 072,652 072,651 957,001 963,951 963,955 691
20 févr. 20242 055,902 087,552 005,702 013,252 013,256 174
16 févr. 20242 098,952 102,852 023,052 051,602 051,6024 396
15 févr. 20242 117,252 117,252 080,052 099,602 099,605 478
14 févr. 20242 129,852 129,852 074,002 112,002 112,006 805
13 févr. 20242 149,902 149,902 077,502 130,652 130,658 676
12 févr. 20242 193,502 205,652 143,902 166,402 166,405 932
09 févr. 20242 190,002 199,752 133,002 191,652 191,656 780
08 févr. 20242 246,002 265,952 145,752 189,052 189,0516 455
07 févr. 20242 185,202 260,002 185,202 252,202 252,207 725
06 févr. 20242 183,402 212,502 154,802 201,102 201,109 587
05 févr. 20242 129,702 181,052 064,652 166,002 166,0020 513
02 févr. 20241 905,002 155,001 905,002 108,002 108,0092 105
01 févr. 20242 004,852 004,851 899,001 939,951 939,9515 817
31 janv. 20242 032,002 032,001 941,101 972,251 972,2518 906
30 janv. 20242 004,852 040,001 969,152 029,052 029,0531 123
29 janv. 20241 947,252 085,401 876,602 018,352 018,3522 754
26 janv. 20242 018,952 018,952 018,952 018,952 018,95-
25 janv. 20242 059,752 076,101 953,902 018,952 018,95108 798
24 janv. 20242 125,302 125,351 914,702 047,352 047,3542 678
23 janv. 20242 250,152 271,002 100,802 120,802 120,8025 909
22 janv. 20242 212,152 212,152 212,152 212,152 212,15-
19 janv. 20242 225,802 231,002 157,002 212,152 212,1514 051
18 janv. 20242 280,452 280,452 147,302 200,902 200,9023 754
17 janv. 20242 264,902 299,002 225,452 280,452 280,456 057
16 janv. 20242 297,252 320,552 260,002 277,702 277,7014 366
12 janv. 20242 193,752 297,852 189,002 274,652 274,6526 274
11 janv. 20242 254,852 254,852 137,302 150,902 150,9022 690
10 janv. 20242 255,002 270,002 213,002 224,002 224,0014 194
09 janv. 20242 264,002 275,452 239,652 263,252 263,253 894
08 janv. 20242 240,102 267,552 221,002 239,652 239,6511 077
05 janv. 20242 264,002 273,952 222,002 236,702 236,706 374
04 janv. 20242 306,102 320,752 260,452 266,752 266,753 578
03 janv. 20242 306,102 335,002 251,252 283,302 283,306 404
02 janv. 20242 299,902 348,952 264,552 305,952 305,957 283
29 déc. 20232 299,002 315,002 225,002 292,402 292,406 883
28 déc. 20232 371,452 371,452 258,002 269,052 269,057 636
27 déc. 20232 388,752 388,752 303,202 331,452 331,454 641
26 déc. 20232 387,202 387,202 332,502 344,852 344,8512 470
22 déc. 20232 382,952 457,002 320,252 387,752 387,7570 445
21 déc. 20232 152,052 361,452 125,002 329,302 329,3028 525
20 déc. 20232 249,902 260,752 098,002 195,952 195,9541 436
19 déc. 20232 228,702 270,002 205,952 250,202 250,2011 538
18 déc. 20232 194,852 253,352 155,702 228,202 228,2046 152
15 déc. 20232 120,102 246,852 104,102 198,752 198,7594 520
14 déc. 20232 004,702 180,002 004,702 120,102 120,1075 774
13 déc. 20231 983,002 011,001 970,101 981,901 981,9015 749
*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...