Marchés français ouverture 5 h 45 min

Anhui Conch Cement Company Limited (AHCHF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
2,6000+0,0650 (+2,56 %)
À la clôture : 03:49PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
13 mai 20242,57002,61002,57002,60002,60001 700
10 mai 20242,52002,54002,52002,54002,54002 100
09 mai 20242,44002,52002,44002,52002,52002 500
08 mai 20242,47002,47002,42002,42002,42001 800
07 mai 20242,39002,47002,39002,41002,41007 500
06 mai 20242,40002,42002,40002,42002,42002 800
03 mai 20242,42002,42002,42002,42002,42001 400
02 mai 20242,38002,46002,38002,46002,46001 900
01 mai 20242,55002,55002,37002,37002,3700400
30 avr. 20242,38002,38002,38002,38002,3800400
29 avr. 20242,40002,42002,40002,42002,42001 100
26 avr. 20242,32002,32002,32002,32002,32001 200
25 avr. 20242,24002,24002,24002,24002,24001 500
24 avr. 20242,26002,26002,26002,26002,26005 100
23 avr. 20242,26002,26002,26002,26002,2600300
22 avr. 20242,24002,24002,24002,24002,2400-
19 avr. 20242,25002,25002,23002,24002,24002 200
18 avr. 20242,22002,22002,22002,22002,2200-
17 avr. 20242,22002,22002,22002,22002,2200700
16 avr. 20242,22002,22002,22002,22002,2200300
15 avr. 20242,23002,23002,22002,22002,22001 100
12 avr. 20242,20002,20002,20002,20002,20002 700
11 avr. 20242,14002,29002,14002,29002,29003 500
10 avr. 20242,13002,15002,13002,15002,1500700
09 avr. 20242,20002,25002,13002,13002,13001 200
08 avr. 20242,15002,15002,10002,10002,1000600
05 avr. 20242,09002,09002,09002,09002,0900300
04 avr. 20242,19002,19002,19002,19002,19002 600
03 avr. 20242,16002,24002,16002,20002,2000700
02 avr. 20242,10002,10002,10002,10002,1000300
01 avr. 20242,13002,25002,13002,13002,13004 000
28 mars 20242,07002,18002,07002,18002,18005 100
27 mars 20242,09002,19002,09002,19002,19004 800
26 mars 20242,12002,14002,12002,14002,14002 400
25 mars 20242,13002,16002,13002,16002,16001 800
22 mars 20242,19002,19002,07002,07002,07002 800
21 mars 20242,19002,19002,19002,19002,1900-
20 mars 20242,19002,19002,19002,19002,190011 900
19 mars 20242,28002,28002,23002,23002,23002 400
18 mars 20242,28002,35002,28002,35002,35004 400
15 mars 20242,30002,30002,29002,29002,29001 200
14 mars 20242,30002,30002,30002,30002,3000-
13 mars 20242,30002,30002,30002,30002,300023 500
12 mars 20242,30002,30002,30002,30002,3000-
11 mars 20242,27002,30002,27002,30002,3000900
08 mars 20242,26002,28002,25002,25002,25005 700
07 mars 20242,19002,19002,19002,19002,1900600
06 mars 20242,22002,22002,22002,22002,2200300
05 mars 20242,17002,17002,17002,17002,17001 800
04 mars 20242,17002,17002,17002,17002,17001 400
01 mars 20242,19002,24002,19002,24002,24002 400
29 févr. 20242,19002,21002,19002,21002,2100136 000
28 févr. 20242,19002,19002,10002,19002,19003 900
27 févr. 20242,23002,24002,23002,24002,24002 300
26 févr. 20242,22002,22002,22002,22002,2200300
23 févr. 20242,23002,25002,13002,25002,25006 300
22 févr. 20242,23002,32002,23002,23002,23001 800
21 févr. 20242,19002,19002,19002,19002,19001 200
20 févr. 20242,13002,13002,13002,13002,13002 900
16 févr. 20242,10002,11002,10002,11002,110027 000
15 févr. 20242,02002,07002,02002,07002,070010 200
14 févr. 20242,05002,05002,05002,05002,05001 700
13 févr. 20242,05002,05002,05002,05002,05002 100
12 févr. 20242,05002,05002,03002,03002,03002 900
09 févr. 20242,03002,03002,03002,03002,030028 600
08 févr. 20242,15002,15002,01002,01002,0100600
07 févr. 20242,03002,03002,03002,03002,0300700
06 févr. 20242,04002,05002,04002,05002,05002 300
05 févr. 20242,01002,01002,01002,01002,01002 800
02 févr. 20242,02002,02002,02002,02002,02001 900
01 févr. 20242,00002,08002,00002,08002,08003 000
31 janv. 20242,01002,01002,01002,01002,0100600
30 janv. 20242,06002,06002,00002,06002,060011 800
29 janv. 20242,08002,17002,08002,08002,08005 900
26 janv. 20242,09002,17002,09002,09002,09008 300
25 janv. 20242,07002,09002,07002,09002,0900500
24 janv. 20242,10002,10002,10002,10002,1000200
23 janv. 20242,04002,04002,04002,04002,04001 000
22 janv. 20242,06002,08001,98001,99001,990013 100
19 janv. 20242,02002,04002,02002,04002,04001 800
18 janv. 20242,11002,20002,11002,20002,20007 300
17 janv. 20242,11002,11002,11002,11002,1100400
16 janv. 20242,13002,26002,13002,22002,22006 300
12 janv. 20242,26002,27002,26002,27002,27001 200
11 janv. 20242,22002,22002,22002,22002,22001 400
10 janv. 20242,16002,16002,16002,16002,1600600
09 janv. 20242,21002,21002,21002,21002,21001 000
08 janv. 20242,30002,32002,24002,27002,27005 100
05 janv. 20242,27002,28002,27002,28002,28002 500
04 janv. 20242,25002,34002,24002,26002,26004 100
03 janv. 20242,18002,36002,18002,36002,36002 000
02 janv. 20242,29002,29002,29002,29002,29001 400
29 déc. 20232,31002,31002,31002,31002,3100400
28 déc. 20232,32002,32002,32002,32002,32001 900
27 déc. 20232,27002,27002,27002,27002,27001 900
26 déc. 20232,28002,37002,16002,16002,160014 000
22 déc. 20232,25002,36002,25002,25002,25005 300
21 déc. 20232,24002,24002,24002,24002,24001 800
20 déc. 20232,21002,24002,10002,24002,24003 900
19 déc. 20232,22002,22002,22002,22002,220016 000
*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...