La bourse ferme dans 6 h 25 min

Prestige Estates Projects Limited (533274.BO)

YHD - YHD Prix différé. Devise en USD
Ajouter à la liste dynamique
- (-)
À la clôture : 06:07PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en Télécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 20241 474,851 563,151 423,001 547,301 547,3029 303
07 mai 20241 550,751 558,001 424,101 469,101 469,1037 870
06 mai 20241 487,901 565,351 429,951 556,201 556,2063 943
03 mai 20241 410,351 478,001 399,551 458,751 458,75288 487
02 mai 20241 371,501 415,001 355,351 405,901 405,9059 644
01 mai 2024------
30 avr. 20241 333,351 390,001 319,401 380,501 380,5035 792
29 avr. 20241 360,451 374,201 321,401 326,601 326,6026 727
26 avr. 20241 304,651 360,151 294,701 354,951 354,9525 985
25 avr. 20241 300,251 316,601 287,901 310,151 310,154 776
24 avr. 20241 290,301 316,951 281,551 310,501 310,508 457
23 avr. 20241 253,551 290,001 249,551 286,251 286,2540 363
22 avr. 20241 231,451 270,651 229,501 243,851 243,8514 983
19 avr. 20241 216,551 243,001 196,651 230,701 230,7012 380
18 avr. 20241 213,551 249,601 201,551 225,001 225,0010 449
17 avr. 2024------
16 avr. 20241 216,501 243,001 199,001 202,751 202,7521 980
15 avr. 20241 152,101 238,751 152,101 218,551 218,5564 397
12 avr. 20241 239,301 246,951 179,101 192,151 192,1519 551
11 avr. 2024------
10 avr. 20241 262,701 285,001 236,051 246,951 246,9522 709
09 avr. 20241 292,151 317,301 250,351 258,451 258,4540 215
08 avr. 20241 309,951 327,401 262,001 275,751 275,7528 787
05 avr. 20241 338,601 350,001 283,001 290,351 290,3541 947
04 avr. 20241 296,051 320,001 263,001 305,251 305,2564 541
03 avr. 20241 312,601 338,101 280,501 301,701 301,7019 451
02 avr. 20241 278,501 344,951 278,501 311,951 311,9553 732
01 avr. 20241 185,001 272,701 185,001 263,701 263,7030 650
28 mars 20241 181,101 192,501 136,351 169,951 169,9519 051
27 mars 20241 158,901 198,851 156,201 189,901 189,9011 790
26 mars 20241 106,451 157,751 106,301 147,751 147,7516 912
25 mars 2024------
22 mars 20241 065,001 118,951 065,001 100,351 100,3523 375
21 mars 20241 045,501 068,601 007,201 047,951 047,9535 887
20 mars 2024999,701 045,45998,001 037,351 037,3535 031
19 mars 20241 008,201 008,20967,10993,00993,0016 143
18 mars 20241 020,001 029,85995,301 004,151 004,1516 784
15 mars 2024------
14 mars 20241 083,051 117,251 061,601 073,951 073,9575 056
13 mars 20241 148,651 155,001 047,101 126,851 126,8587 157
12 mars 20241 179,801 203,351 113,251 158,951 158,9524 976
11 mars 20241 180,001 190,001 161,001 179,351 179,3527 380
08 mars 2024------
07 mars 20241 214,951 240,001 159,451 183,351 183,3517 868
06 mars 20241 185,101 210,501 180,901 194,851 194,8515 830
05 mars 20241 188,501 202,251 169,601 194,201 194,2010 230
04 mars 20241 205,451 210,001 174,001 179,601 179,6011 640
01 mars 20241 153,951 184,601 142,951 166,201 166,2016 211
29 févr. 20241 192,051 219,851 133,401 165,501 165,5051 485
28 févr. 20241 209,501 247,001 162,501 226,551 226,5514 742
27 févr. 20241 206,201 224,351 189,951 209,501 209,5024 602
26 févr. 20241 215,801 255,351 214,451 224,351 224,357 791
23 févr. 20241 223,451 267,001 216,201 228,151 228,1513 813
22 févr. 20241 188,551 228,001 188,551 211,501 211,509 305
21 févr. 20241 168,301 203,851 168,301 185,601 185,6018 608
20 févr. 20241 173,801 183,851 134,001 164,101 164,1027 665
16 févr. 20241 141,501 213,901 128,051 197,501 197,5025 845
15 févr. 20241 126,901 140,001 104,451 131,951 131,9527 021
14 févr. 20241 033,401 147,051 033,401 102,851 102,8527 330
13 févr. 20241 133,201 161,751 108,351 141,801 141,8024 297
12 févr. 20241 203,001 224,401 151,601 174,051 174,0521 304
09 févr. 20241 210,951 214,751 158,051 202,001 202,0014 220
08 févr. 20241 215,451 240,801 201,001 212,251 212,259 869
07 févr. 20241 215,101 254,101 206,601 225,601 225,605 605
06 févr. 20241 199,501 240,001 194,501 222,551 222,5524 997
05 févr. 20241 186,701 229,001 162,751 204,051 204,0553 122
02 févr. 20241 249,801 266,601 191,001 214,451 214,4524 273
01 févr. 20241 267,801 268,851 225,501 240,451 240,4539 355
31 janv. 20241 216,151 300,001 215,551 268,851 268,8549 238
30 janv. 20241 215,901 232,801 195,651 219,551 219,5521 092
29 janv. 20241 206,551 229,001 164,001 211,201 211,2058 143
26 janv. 20241 205,951 205,951 205,951 205,951 205,95-
25 janv. 20241 178,001 255,951 145,601 205,951 205,9560 459
24 janv. 20241 145,001 267,101 067,551 190,801 190,8083 629
23 janv. 20241 290,101 297,901 075,601 123,301 123,30101 630
22 janv. 20241 275,401 275,401 275,401 275,401 275,40-
19 janv. 20241 322,901 324,101 235,101 275,401 275,4028 382
18 janv. 20241 287,501 316,101 225,201 300,201 300,2052 447
17 janv. 20241 301,201 311,001 271,001 290,751 290,7548 402
16 janv. 20241 374,851 397,301 280,801 332,901 332,9089 673
12 janv. 20241 376,551 411,451 356,801 384,701 384,7017 915
11 janv. 20241 369,901 409,951 349,001 377,201 377,2046 433
10 janv. 20241 384,501 385,201 325,551 369,901 369,9059 060
09 janv. 20241 320,301 349,001 302,401 338,951 338,9531 799
08 janv. 20241 339,851 364,901 312,351 329,951 329,9562 749
05 janv. 20241 346,501 381,951 313,801 331,401 331,4039 431
04 janv. 20241 251,051 414,001 240,851 345,601 345,60327 637
03 janv. 20241 202,651 304,001 190,001 267,201 267,2033 609
02 janv. 20241 184,851 219,101 172,651 196,251 196,2513 136
29 déc. 20231 150,151 186,001 141,851 173,351 173,3520 165
28 déc. 20231 159,851 163,201 133,751 150,551 150,5513 892
27 déc. 20231 118,801 147,001 114,901 140,451 140,4535 449
26 déc. 20231 119,701 129,451 109,801 122,751 122,7524 322
22 déc. 20231 084,151 124,001 076,851 115,751 115,7524 864
21 déc. 20231 078,851 095,051 039,901 064,101 064,1020 170
20 déc. 20231 120,201 142,601 080,601 102,351 102,3518 073
19 déc. 20231 141,001 149,551 130,001 133,451 133,4512 581
18 déc. 20231 135,151 153,001 109,651 139,051 139,0528 414
15 déc. 20231 167,901 170,001 105,801 112,851 112,8593 780
14 déc. 20231 172,151 231,951 150,001 168,601 168,6068 504
*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...