Marchés français ouverture 4 h 56 min

Ficont Industry (Beijing) Co., Ltd. (605305.SS)

Shanghai - Shanghai Prix différé. Devise en CNY
Ajouter à la liste dynamique
41,17+0,17 (+0,41 %)
À partir de 10:49AM CST. Marché ouvert.
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CNYTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 202341,5841,6840,8641,1741,17318 900
06 févr. 202340,8041,7840,6041,0041,00874 602
03 févr. 202341,7041,7940,3141,0441,04992 833
02 févr. 202342,2943,7741,4441,7641,762 229 885
01 févr. 202340,9842,5140,9042,2142,212 455 344
31 janv. 202339,7441,6139,5340,9040,902 033 630
30 janv. 202339,8740,3639,5039,7139,711 826 833
20 janv. 202338,9939,4338,6238,8338,83852 959
19 janv. 202339,4639,8738,7638,7938,791 023 536
18 janv. 202339,5340,1039,1039,7639,76614 312
17 janv. 202339,2040,0039,0939,5339,53848 074
16 janv. 202338,5439,8038,0739,2039,201 382 368
13 janv. 202339,3139,3338,1238,3838,381 377 129
12 janv. 202339,3940,3539,1539,3039,30980 900
11 janv. 202339,2539,7038,7339,3939,391 364 322
10 janv. 202340,1440,4039,0339,1739,171 784 422
09 janv. 202338,3340,8837,8740,0340,033 570 412
06 janv. 202336,8739,1136,6838,1638,162 943 104
05 janv. 202336,4337,7336,1236,8836,881 258 740
04 janv. 202336,7537,0036,0236,3536,35941 802
03 janv. 202335,5436,7935,1036,5836,581 409 990
30 déc. 202235,7136,3535,4035,4035,40960 152
29 déc. 202235,7736,3835,5835,7035,701 124 240
28 déc. 202235,4036,3835,1635,5435,541 588 826
27 déc. 202234,0935,7434,0235,4235,422 085 053
26 déc. 202232,1234,4431,8634,0834,082 205 981
23 déc. 202232,3432,3631,2631,8231,821 419 531
22 déc. 202233,1033,5732,4832,5432,541 167 824
21 déc. 202234,0234,3832,5733,6133,611 530 422
20 déc. 202233,3534,7233,1834,2534,251 118 333
19 déc. 202233,6034,3833,3333,6433,64723 897
16 déc. 202234,6634,6733,5633,6433,64952 600
15 déc. 202234,3534,9034,1634,7834,78775 532
14 déc. 202235,1035,2034,3534,5134,51754 378
13 déc. 202235,9836,0434,8734,9234,921 132 659
12 déc. 202235,7536,0435,2735,9735,97951 780
09 déc. 202236,4036,4035,2835,8035,801 876 250
08 déc. 202236,3136,8335,9036,3236,321 362 900
07 déc. 202236,4936,6735,3536,6436,642 710 071
06 déc. 202236,7037,1635,9936,1836,181 720 390
05 déc. 202237,2837,3336,3236,7036,701 632 708
02 déc. 202237,0937,7336,8137,0937,091 350 293
01 déc. 202237,0038,1536,5837,1437,142 556 887
30 nov. 202236,6137,1836,2636,5536,551 076 082
29 nov. 202236,2936,8036,0036,6036,60969 458
28 nov. 202236,2036,5135,1036,2036,201 272 054
25 nov. 202237,9037,9036,2036,4336,431 821 437
24 nov. 202237,2038,7737,1837,9737,971 942 150
23 nov. 202237,3637,6036,3537,4037,402 296 708
22 nov. 202238,2938,2936,9237,5937,592 717 143
21 nov. 202237,4738,5536,7038,3038,301 843 562
18 nov. 202238,1539,1937,5837,7037,701 370 196
17 nov. 202237,6738,3037,2638,2738,271 239 510
16 nov. 202239,2939,6837,6138,0338,031 790 609
15 nov. 202238,4639,4738,1139,3239,321 361 928
14 nov. 202239,7739,7738,1038,4038,401 836 106
11 nov. 202239,3040,5038,2539,8339,832 724 959
10 nov. 202239,1039,5438,0338,0438,042 217 120
09 nov. 202240,3140,3439,0039,2039,201 546 734
08 nov. 202239,8541,0039,1940,1840,182 153 101
07 nov. 202241,3141,6539,7539,9839,982 385 433
04 nov. 202241,0042,3840,6641,6541,652 774 115
03 nov. 202238,3041,8838,2641,2541,253 097 968
02 nov. 202239,0339,6038,1238,6438,641 564 612
01 nov. 202236,1239,3336,1239,0339,032 857 151
31 oct. 202236,5838,1236,0036,6736,671 749 526
28 oct. 202237,4939,4036,5837,4737,472 431 556
27 oct. 202241,1141,1537,8038,1238,123 639 918
26 oct. 202241,0241,5139,5141,0541,053 703 353
25 oct. 202241,7042,6840,5041,6541,652 591 856
24 oct. 202243,0843,5441,3341,6641,662 716 506
21 oct. 202239,9343,3039,1742,3042,304 129 387
20 oct. 202239,9739,9938,6039,4239,421 838 946
19 oct. 202241,0642,0039,8040,0240,021 991 973
18 oct. 202240,5542,3539,8241,4741,472 509 162
17 oct. 202239,8340,7639,1340,5240,521 603 298
14 oct. 202239,4540,8039,3239,8439,842 531 330
13 oct. 202237,6340,5237,2039,0739,073 976 416
12 oct. 202235,0138,2434,5138,0038,003 240 888
11 oct. 202234,5135,1034,0834,7934,791 582 323
10 oct. 202235,3835,8633,9834,1734,172 393 102
30 sept. 202237,9038,0435,0135,3535,355 083 729
29 sept. 202236,6738,2035,7137,9437,944 342 026
28 sept. 202237,1938,3635,5336,0436,043 234 592
27 sept. 202236,2638,3336,2437,0037,003 253 594
26 sept. 202235,5736,6634,8135,6535,652 389 721
23 sept. 202237,6038,5835,3935,6535,652 933 868
22 sept. 202237,2838,4836,4237,5237,521 724 754
21 sept. 202238,8838,8837,2537,4237,421 826 731
20 sept. 202238,8039,3838,1138,4638,461 725 567
19 sept. 202238,2039,3137,7337,7837,781 766 038
16 sept. 202239,2139,4937,9238,1638,163 038 644
15 sept. 202241,9442,2638,6339,2139,213 107 414
14 sept. 202241,9643,4041,0041,9341,931 098 213
13 sept. 202242,4742,7341,6142,5542,55997 948
09 sept. 202243,0743,4741,5142,3942,391 252 838
08 sept. 202244,5045,3443,0643,0643,061 540 136
07 sept. 202241,9844,9041,9044,8844,882 593 444
06 sept. 202242,9043,1440,7342,4642,462 209 878
05 sept. 202241,1143,2640,8742,3542,352 191 943
*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...