La bourse ferme dans 6 h 14 min
CAC 40
7 939,56 -58,46 (-0,73 %) Euro Stoxx 50
4 957,17 -46,37 (-0,93 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0874 -0,0032 (-0,29 %) Gold future
2 351,70 -17,60 (-0,74 %) Bitcoin EUR
63 243,75 -290,04 (-0,46 %)
Charter Hall Social Infrastructure REIT (B6Z0.DU)
Dusseldorf - Dusseldorf Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 09:10AM CEST. Marché ouvert.
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 04 juin 2024 | 1,4456 | 1,4464 | 1,4456 | 1,4464 | 1,4464 | - |
| 03 juin 2024 | 1,4712 | 1,4770 | 1,4654 | 1,4654 | 1,4654 | - |
| 31 mai 2024 | 1,4506 | 1,4506 | 1,4386 | 1,4386 | 1,4386 | - |
| 30 mai 2024 | 1,4392 | 1,4448 | 1,4392 | 1,4448 | 1,4448 | - |
| 29 mai 2024 | 1,4614 | 1,4614 | 1,4492 | 1,4492 | 1,4492 | - |
| 28 mai 2024 | 1,4850 | 1,4856 | 1,4724 | 1,4724 | 1,4724 | - |
| 27 mai 2024 | 1,4996 | 1,5042 | 1,4914 | 1,4914 | 1,4914 | - |
| 24 mai 2024 | 1,4854 | 1,4854 | 1,4744 | 1,4744 | 1,4744 | - |
| 23 mai 2024 | 1,5070 | 1,5070 | 1,5008 | 1,5008 | 1,5008 | - |
| 22 mai 2024 | 1,5246 | 1,5246 | 1,5174 | 1,5174 | 1,5174 | - |
| 21 mai 2024 | 1,5456 | 1,5500 | 1,5372 | 1,5372 | 1,5372 | - |
| 20 mai 2024 | 1,5294 | 1,5294 | 1,5218 | 1,5218 | 1,5218 | - |
| 17 mai 2024 | 1,5364 | 1,5374 | 1,5284 | 1,5284 | 1,5284 | - |
| 16 mai 2024 | 1,5532 | 1,5562 | 1,5522 | 1,5562 | 1,5562 | - |
| 15 mai 2024 | 1,5230 | 1,5230 | 1,5144 | 1,5144 | 1,5144 | - |
| 14 mai 2024 | 1,5190 | 1,5198 | 1,5134 | 1,5134 | 1,5134 | - |
| 13 mai 2024 | 1,5130 | 1,5154 | 1,5130 | 1,5144 | 1,5144 | - |
| 10 mai 2024 | 1,5226 | 1,5226 | 1,5038 | 1,5038 | 1,5038 | - |
| 09 mai 2024 | 1,5074 | 1,5098 | 1,5034 | 1,5044 | 1,5044 | - |
| 08 mai 2024 | 1,5258 | 1,5258 | 1,5184 | 1,5184 | 1,5184 | - |
| 07 mai 2024 | 1,5082 | 1,5116 | 1,5082 | 1,5114 | 1,5114 | - |
| 06 mai 2024 | 1,4956 | 1,4966 | 1,4956 | 1,4964 | 1,4964 | - |
| 03 mai 2024 | 1,4900 | 1,4970 | 1,4874 | 1,4874 | 1,4874 | - |
| 02 mai 2024 | 1,4782 | 1,4794 | 1,4772 | 1,4772 | 1,4772 | - |
| 30 avr. 2024 | 1,5132 | 1,5132 | 1,5056 | 1,5114 | 1,5114 | - |
| 29 avr. 2024 | 1,5014 | 1,5022 | 1,5004 | 1,5014 | 1,5014 | - |
| 26 avr. 2024 | 1,4496 | 1,4688 | 1,4496 | 1,4556 | 1,4556 | - |
| 25 avr. 2024 | 1,5086 | 1,5094 | 1,4958 | 1,4958 | 1,4958 | - |
| 24 avr. 2024 | 1,5114 | 1,5114 | 1,4982 | 1,4982 | 1,4982 | - |
| 23 avr. 2024 | 1,5400 | 1,5400 | 1,5284 | 1,5284 | 1,5284 | - |
| 22 avr. 2024 | 1,5150 | 1,5192 | 1,5064 | 1,5064 | 1,5064 | - |
| 19 avr. 2024 | 1,4874 | 1,4892 | 1,4654 | 1,4654 | 1,4654 | - |
| 18 avr. 2024 | 1,4998 | 1,5098 | 1,4998 | 1,5032 | 1,5032 | - |
| 17 avr. 2024 | 1,5052 | 1,5058 | 1,4988 | 1,4988 | 1,4988 | - |
| 16 avr. 2024 | 1,5132 | 1,5132 | 1,4946 | 1,4946 | 1,4946 | - |
| 15 avr. 2024 | 1,5048 | 1,5048 | 1,4922 | 1,4922 | 1,4922 | - |
| 12 avr. 2024 | 1,5122 | 1,5134 | 1,5006 | 1,5006 | 1,5006 | - |
| 11 avr. 2024 | 1,5360 | 1,5408 | 1,5284 | 1,5284 | 1,5284 | - |
| 10 avr. 2024 | 1,5862 | 1,5872 | 1,5712 | 1,5712 | 1,5712 | - |
| 09 avr. 2024 | 1,5756 | 1,5802 | 1,5622 | 1,5622 | 1,5622 | - |
| 08 avr. 2024 | 1,5722 | 1,5768 | 1,5722 | 1,5762 | 1,5762 | - |
| 05 avr. 2024 | 1,5662 | 1,5668 | 1,5552 | 1,5552 | 1,5552 | - |
| 04 avr. 2024 | 1,5792 | 1,5812 | 1,5782 | 1,5782 | 1,5782 | - |
| 03 avr. 2024 | 1,5428 | 1,5428 | 1,5332 | 1,5332 | 1,5332 | - |
| 02 avr. 2024 | 1,5602 | 1,5602 | 1,5422 | 1,5422 | 1,5422 | - |
| 28 mars 2024 | 1,5904 | 1,5922 | 1,5884 | 1,5892 | 1,5892 | - |
| 27 mars 2024 | 1,5728 | 1,5748 | 1,5682 | 1,5682 | 1,5682 | - |
| 27 mars 2024 | 0.04 Dividende | |||||
| 26 mars 2024 | 1,6148 | 1,6148 | 1,6120 | 1,6120 | 1,5720 | - |
| 25 mars 2024 | 1,6020 | 1,6040 | 1,5990 | 1,5990 | 1,5593 | - |
| 22 mars 2024 | 1,5764 | 1,5802 | 1,5764 | 1,5802 | 1,5410 | - |
| 21 mars 2024 | 1,6048 | 1,6048 | 1,5912 | 1,5912 | 1,5517 | - |
| 20 mars 2024 | 1,5790 | 1,5814 | 1,5762 | 1,5762 | 1,5371 | - |
| 19 mars 2024 | 1,6050 | 1,6110 | 1,6050 | 1,6110 | 1,5710 | - |
| 18 mars 2024 | 1,5792 | 1,5802 | 1,5662 | 1,5802 | 1,5410 | - |
| 15 mars 2024 | 1,5754 | 1,5754 | 1,5620 | 1,5620 | 1,5232 | - |
| 14 mars 2024 | 1,5954 | 1,5964 | 1,5922 | 1,5922 | 1,5527 | - |
| 13 mars 2024 | 1,6018 | 1,6040 | 1,6018 | 1,6040 | 1,5642 | - |
| 12 mars 2024 | 1,5902 | 1,5910 | 1,5772 | 1,5772 | 1,5381 | - |
| 11 mars 2024 | 1,5890 | 1,5902 | 1,5792 | 1,5792 | 1,5400 | - |
| 08 mars 2024 | 1,5810 | 1,5832 | 1,5622 | 1,5622 | 1,5234 | - |
| 07 mars 2024 | 1,5994 | 1,6034 | 1,5980 | 1,5980 | 1,5583 | - |
| 06 mars 2024 | 1,5788 | 1,5816 | 1,5766 | 1,5802 | 1,5410 | - |
| 05 mars 2024 | 1,5466 | 1,5512 | 1,5402 | 1,5402 | 1,5020 | - |
| 04 mars 2024 | 1,5626 | 1,5626 | 1,5602 | 1,5624 | 1,5236 | - |
| 01 mars 2024 | 1,5350 | 1,5372 | 1,5332 | 1,5372 | 1,4991 | - |
| 29 févr. 2024 | 1,5456 | 1,5462 | 1,5428 | 1,5462 | 1,5078 | - |
| 28 févr. 2024 | 1,5398 | 1,5398 | 1,5268 | 1,5268 | 1,4889 | - |
| 27 févr. 2024 | 1,5332 | 1,5332 | 1,5214 | 1,5214 | 1,4836 | - |
| 26 févr. 2024 | 1,5504 | 1,5504 | 1,5372 | 1,5372 | 1,4991 | - |
| 23 févr. 2024 | 1,5900 | 1,5900 | 1,5772 | 1,5772 | 1,5381 | - |
| 22 févr. 2024 | 1,6002 | 1,6012 | 1,5872 | 1,5872 | 1,5478 | - |
| 21 févr. 2024 | 1,5898 | 1,5900 | 1,5700 | 1,5700 | 1,5310 | - |
| 20 févr. 2024 | 1,5820 | 1,5820 | 1,5782 | 1,5782 | 1,5390 | - |
| 19 févr. 2024 | 1,5890 | 1,5898 | 1,5872 | 1,5872 | 1,5478 | - |
| 16 févr. 2024 | 1,6284 | 1,6284 | 1,6220 | 1,6220 | 1,5818 | - |
| 15 févr. 2024 | 1,6188 | 1,6240 | 1,6188 | 1,6240 | 1,5837 | - |
| 14 févr. 2024 | 1,5760 | 1,5780 | 1,5702 | 1,5702 | 1,5312 | - |
| 13 févr. 2024 | 1,6618 | 1,6618 | 1,6480 | 1,6480 | 1,6071 | - |
| 12 févr. 2024 | 1,6884 | 1,6938 | 1,6884 | 1,6928 | 1,6508 | - |
| 09 févr. 2024 | 1,6862 | 1,6898 | 1,6828 | 1,6828 | 1,6410 | - |
| 08 févr. 2024 | 1,6720 | 1,6726 | 1,6640 | 1,6640 | 1,6227 | - |
| 07 févr. 2024 | 1,6652 | 1,6652 | 1,6490 | 1,6490 | 1,6081 | - |
| 06 févr. 2024 | 1,6272 | 1,6272 | 1,6210 | 1,6210 | 1,5808 | - |
| 05 févr. 2024 | 1,6188 | 1,6188 | 1,6150 | 1,6150 | 1,5749 | - |
| 02 févr. 2024 | 1,6530 | 1,6530 | 1,6454 | 1,6454 | 1,6046 | - |
| 01 févr. 2024 | 1,6320 | 1,6320 | 1,6170 | 1,6170 | 1,5769 | - |
| 31 janv. 2024 | 1,6364 | 1,6450 | 1,6364 | 1,6450 | 1,6042 | - |
| 30 janv. 2024 | 1,6484 | 1,6484 | 1,6350 | 1,6350 | 1,5944 | - |
| 29 janv. 2024 | 1,6088 | 1,6140 | 1,6088 | 1,6140 | 1,5740 | - |
| 26 janv. 2024 | 1,6042 | 1,6042 | 1,5850 | 1,5850 | 1,5457 | - |
| 25 janv. 2024 | 1,5942 | 1,6036 | 1,5902 | 1,5902 | 1,5507 | - |
| 24 janv. 2024 | 1,6506 | 1,6516 | 1,6490 | 1,6490 | 1,6081 | - |
| 23 janv. 2024 | 1,6556 | 1,6578 | 1,6440 | 1,6440 | 1,6032 | - |
| 22 janv. 2024 | 1,6524 | 1,6564 | 1,6470 | 1,6470 | 1,6061 | - |
| 19 janv. 2024 | 1,6364 | 1,6388 | 1,6350 | 1,6350 | 1,5944 | - |
| 18 janv. 2024 | 1,6406 | 1,6458 | 1,6270 | 1,6270 | 1,5866 | - |
| 17 janv. 2024 | 1,6748 | 1,6748 | 1,6688 | 1,6688 | 1,6274 | - |
| 16 janv. 2024 | 1,6928 | 1,6952 | 1,6928 | 1,6938 | 1,6518 | - |
| 15 janv. 2024 | 1,7218 | 1,7218 | 1,7164 | 1,7218 | 1,6791 | - |
| *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...
