La bourse est fermée

Samsung Electronics Co., Ltd. (BC94.L)

LSE - LSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 399,00+18,00 (+1,30 %)
À la clôture : 07:14PM BST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241 396,001 405,001 390,001 399,001 399,00571
25 avr. 20241 389,001 408,001 360,001 381,001 381,004 255
24 avr. 20241 435,001 441,001 412,001 428,001 428,001 722
23 avr. 20241 376,001 400,001 365,001 388,001 388,00568
22 avr. 20241 380,001 401,001 376,001 387,001 387,003 930
19 avr. 20241 398,001 427,001 396,001 404,001 404,002 595
18 avr. 20241 455,001 456,001 400,001 435,731 435,73685
17 avr. 20241 432,001 442,001 411,001 425,171 425,171 945
16 avr. 20241 409,001 449,001 400,001 430,481 430,481 115
15 avr. 20241 484,001 504,001 465,001 476,001 476,00568
12 avr. 20241 541,001 541,001 486,001 488,001 488,003 114
11 avr. 20241 539,001 555,001 520,001 532,591 532,591 417
10 avr. 20241 562,001 600,001 480,001 519,301 519,301 963
09 avr. 20241 552,001 558,001 500,001 549,561 549,563 202
08 avr. 20241 599,001 599,001 551,001 568,001 568,0011 154
05 avr. 20241 561,001 600,001 541,001 565,111 565,111 407
04 avr. 20241 573,001 590,001 561,001 570,001 570,003 926
03 avr. 20241 554,001 579,001 550,001 560,141 560,14315
02 avr. 20241 555,001 579,001 551,001 564,471 564,473 148
28 mars 20241 496,001 505,001 488,001 497,001 497,00408
27 mars 20241 464,001 480,001 454,001 475,001 475,00975
26 mars 20241 483,001 500,001 476,001 482,001 482,005 125
25 mars 20241 459,001 467,001 456,001 461,001 461,003 952
22 mars 20241 474,001 478,001 458,001 464,741 464,742 080
21 mars 20241 499,001 502,001 480,001 485,001 485,004 314
20 mars 20241 435,001 450,001 433,001 439,001 439,002 892
19 mars 20241 359,001 369,001 354,001 360,001 360,001 531
18 mars 20241 363,001 368,001 358,001 364,001 364,00143
15 mars 20241 370,001 371,001 354,141 361,081 361,081 928
14 mars 20241 409,001 409,001 388,001 396,001 396,001 379
13 mars 20241 404,001 409,001 400,001 402,001 402,002 554
12 mars 20241 397,001 397,001 381,001 388,751 388,751 783
11 mars 20241 380,001 384,001 367,001 381,001 381,002 117
08 mars 20241 385,001 403,001 382,001 388,721 388,725 617
07 mars 20241 357,001 379,001 355,001 371,001 371,003 243
06 mars 20241 360,001 378,001 360,001 369,001 369,00621
05 mars 20241 385,001 385,001 369,001 374,691 374,699 155
04 mars 20241 404,001 409,001 397,001 399,001 399,00840
01 mars 20241 365,001 379,001 362,001 375,001 375,00512
29 févr. 20241 370,001 371,001 359,001 364,001 364,00394
28 févr. 20241 365,001 368,281 356,001 364,001 364,001 234
27 févr. 20241 373,001 374,001 362,001 369,001 369,00267
26 févr. 20241 370,001 373,001 365,001 368,001 368,00236
23 févr. 20241 372,001 377,001 367,001 370,001 370,00113
22 févr. 20241 399,001 402,001 376,001 390,001 390,001 418
21 févr. 20241 367,001 376,001 361,001 373,001 373,00437
20 févr. 20241 371,001 375,001 364,001 371,001 371,00292
19 févr. 20241 369,001 385,001 365,001 374,471 374,475 298
16 févr. 20241 355,001 363,001 354,001 359,001 359,001 649
15 févr. 20241 372,001 372,001 359,001 363,001 363,00658
14 févr. 20241 386,001 389,001 376,001 383,201 383,204 394
13 févr. 20241 424,001 434,001 385,001 410,341 410,341 548
12 févr. 20241 407,001 431,001 384,891 415,121 415,123 850
09 févr. 20241 385,001 405,001 384,001 397,791 397,79753
08 févr. 20241 388,001 394,001 381,001 384,001 384,001 536
07 févr. 20241 415,001 416,001 405,001 409,221 409,222 332
06 févr. 20241 398,001 406,001 392,001 400,491 400,4914 502
05 févr. 20241 389,001 399,001 382,001 384,001 384,002 452
02 févr. 20241 411,001 418,001 397,001 410,671 410,671 369
01 févr. 20241 381,001 381,001 372,001 376,001 376,002 449
31 janv. 20241 362,001 372,001 355,001 362,001 362,006 714
30 janv. 20241 398,001 398,001 385,001 391,161 391,162 763
29 janv. 20241 399,001 402,001 391,001 400,001 400,00616
26 janv. 20241 378,001 392,001 375,001 382,001 382,001 038
25 janv. 20241 385,001 396,001 383,001 390,221 390,221 893
24 janv. 20241 391,001 402,001 380,001 401,001 401,001 919
23 janv. 20241 408,001 408,001 396,001 402,001 402,001 229
22 janv. 20241 401,001 410,001 399,001 406,001 406,001 613
19 janv. 20241 396,001 404,001 390,001 394,001 394,004 124
18 janv. 20241 336,001 362,001 335,001 345,781 345,781 660
17 janv. 20241 322,001 325,661 307,001 315,141 315,14900
16 janv. 20241 365,001 365,001 344,001 351,001 351,001 435
15 janv. 20241 391,001 394,001 385,001 389,001 389,001 861
12 janv. 20241 386,001 400,001 380,001 397,101 397,102 678
11 janv. 20241 385,001 395,001 369,001 385,001 385,00624
10 janv. 20241 390,001 393,001 378,001 388,001 388,006 497
09 janv. 20241 414,001 418,001 400,001 413,001 413,002 358
08 janv. 20241 445,001 462,001 441,001 457,781 457,781 376
05 janv. 20241 448,001 463,001 431,001 441,231 441,235 142
04 janv. 20241 455,001 455,001 444,751 444,751 444,75352
03 janv. 20241 464,001 469,001 440,001 444,001 444,00128
02 janv. 20241 517,001 519,001 490,001 500,001 500,00129
29 déc. 20231 515,001 519,001 485,001 497,001 497,0028
28 déc. 20231 510,001 522,001 504,001 511,001 511,00245
27 déc. 20231 499,001 504,001 490,001 497,031 497,03479
22 déc. 20231 450,001 454,001 446,001 453,001 453,00224
21 déc. 20231 430,001 446,001 429,001 443,001 443,002 107
20 déc. 20231 431,001 439,001 423,001 436,001 436,00757
19 déc. 20231 390,001 406,001 390,001 397,021 397,021 204
18 déc. 20231 399,001 399,001 381,001 384,001 384,008 741
15 déc. 20231 411,001 411,001 386,001 396,501 396,504 416
14 déc. 20231 397,001 417,001 396,001 415,001 415,004 650
13 déc. 20231 375,001 377,001 366,001 368,001 368,003 686
12 déc. 20231 396,001 398,001 380,001 389,001 389,003 560
11 déc. 20231 378,001 384,001 374,001 382,001 382,00967
08 déc. 20231 380,001 387,001 333,001 382,001 382,002 710
07 déc. 20231 348,001 359,001 348,001 351,641 351,64522
06 déc. 20231 362,001 369,001 358,001 358,001 358,00377
05 déc. 20231 348,001 356,001 345,001 349,661 349,661 472
04 déc. 20231 382,001 388,001 368,001 383,001 383,004 686
*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...