Marchés français ouverture 20 min

City Holding Company (CHCO)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
103,97-1,19 (-1,13 %)
À la clôture : 04:00PM EDT
106,38 +2,41 (+2,32 %)
Échanges après Bourse : 06:30PM EDT
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 2024104,87105,01103,97103,97103,9734 700
24 juin 2024103,66105,94103,66105,16105,1639 600
21 juin 2024104,13104,17102,76103,25103,25179 300
20 juin 2024103,26104,71103,23103,88103,8845 100
18 juin 2024102,75104,21102,75104,00104,0048 700
17 juin 2024100,79102,66100,79102,66102,6637 200
14 juin 2024100,87101,46100,45101,31101,3149 100
13 juin 2024102,35102,35100,87101,96101,9640 200
12 juin 2024102,38103,65101,38102,47102,4752 000
11 juin 2024100,10101,3999,79100,63100,6379 700
10 juin 2024101,89102,5799,81101,00101,00106 100
07 juin 2024101,70103,20101,70103,11103,1133 700
06 juin 2024101,84102,77101,25102,71102,7134 200
05 juin 2024102,50102,69101,85102,18102,1832 900
04 juin 2024101,24102,31101,24101,69101,6948 800
03 juin 2024102,75102,75101,26102,38102,3863 900
31 mai 2024102,00102,94101,30102,22102,2279 700
30 mai 2024101,06102,29100,44101,68101,6848 900
29 mai 2024100,17100,8899,63100,18100,1846 600
28 mai 2024102,65102,65101,02101,39101,3946 800
24 mai 2024101,88102,57101,06102,50102,5045 500
23 mai 2024102,70102,70100,57101,45101,4540 200
22 mai 2024102,81103,09102,49102,77102,7737 900
21 mai 2024102,51103,16102,42102,96102,9629 000
20 mai 2024104,38104,45102,54102,58102,5847 200
17 mai 2024104,74105,10103,67104,62104,6247 100
16 mai 2024104,23104,57103,66104,07104,0738 100
15 mai 2024104,50105,07103,25104,55104,5548 700
14 mai 2024104,76106,31101,00103,61103,61199 300
13 mai 2024106,21106,21104,40104,60104,6035 200
10 mai 2024105,25106,14104,91105,93105,9338 000
09 mai 2024105,36106,03105,15105,86105,8638 700
08 mai 2024105,01105,94104,72105,41105,4129 900
07 mai 2024106,02107,20105,53105,75105,7544 900
06 mai 2024104,57106,59104,49106,43106,4343 700
03 mai 2024105,48106,24103,70104,47104,4760 400
02 mai 2024104,91105,79104,53104,76104,7682 500
01 mai 2024101,73104,57101,62103,98103,9863 700
30 avr. 2024102,65103,32100,99101,02101,0252 700
29 avr. 2024104,12104,74102,79102,86102,8685 000
26 avr. 2024105,40105,40103,90104,11104,1136 400
25 avr. 2024104,99105,88103,85105,21105,2163 600
24 avr. 2024104,75106,24102,51106,14106,1451 900
23 avr. 2024103,40104,34102,88103,85103,8572 900
22 avr. 2024102,59104,28102,59103,54103,5454 400
19 avr. 202499,71103,0899,49103,01103,0168 400
18 avr. 202498,33100,4398,2299,9899,9869 300
17 avr. 202498,2899,6498,2898,7098,7058 400
16 avr. 202498,1898,9897,5098,3598,3552 400
15 avr. 202499,0099,7097,8899,1099,1061 900
12 avr. 202498,0099,1498,0098,7898,7857 100
12 avr. 20240.715 Dividende
11 avr. 202498,2799,6298,0099,3998,6851 700
10 avr. 2024100,32100,3297,6698,5597,8489 300
09 avr. 2024102,49103,27101,32102,20101,4636 500
08 avr. 2024101,57102,56101,42101,95101,2223 200
05 avr. 2024101,17102,13100,71101,51100,7847 400
04 avr. 2024102,17102,48101,22101,62100,8953 000
03 avr. 2024100,24101,21100,02100,99100,2640 800
02 avr. 2024102,05102,05100,04100,98100,2570 800
01 avr. 2024104,40104,40102,05103,22102,4852 500
28 mars 2024103,63104,71103,55104,22103,4792 600
27 mars 2024101,59104,11101,59104,02103,2749 700
26 mars 2024102,33102,33100,70100,90100,1749 000
25 mars 2024102,37103,61101,15101,57100,8466 700
22 mars 2024104,02104,02101,80102,05101,3242 700
21 mars 2024103,22104,49103,03103,78103,0349 900
20 mars 202499,82104,1499,81103,12102,3855 500
19 mars 202499,15100,6299,15100,1799,4560 300
18 mars 2024100,59100,7199,2799,4398,7155 900
15 mars 202499,21101,4099,21100,3299,60228 200
14 mars 2024101,56101,5699,1399,6798,9558 200
13 mars 2024102,00103,18101,25101,56100,8346 600
12 mars 2024103,12103,87101,96102,03101,3062 200
11 mars 2024104,52105,33103,39103,39102,6532 400
08 mars 2024105,32105,32103,84104,62103,8740 700
07 mars 2024105,89105,89104,14104,14103,3943 400
06 mars 2024105,30106,19103,00104,66103,9159 000
05 mars 2024102,12105,57102,12104,75104,0063 300
04 mars 2024101,32103,17101,30101,85101,1254 700
01 mars 202499,95100,4598,88100,3199,5960 800
29 févr. 2024101,00101,3699,53100,4899,7687 300
28 févr. 2024100,29100,6299,4499,5298,8052 100
27 févr. 2024100,66101,4599,83101,04100,3152 500
26 févr. 2024101,17102,33100,33100,5599,8357 700
23 févr. 2024100,12102,96100,12101,40100,6746 900
22 févr. 2024100,34100,6199,20100,4199,6950 400
21 févr. 2024101,21101,56100,29100,84100,1151 000
20 févr. 2024101,65103,29101,45101,87101,1442 000
16 févr. 2024103,25103,94102,43102,70101,9646 400
15 févr. 2024101,10104,86100,92104,08103,3350 000
14 févr. 2024101,00101,2899,45100,87100,1456 800
13 févr. 2024101,36102,4398,73100,0299,3093 100
12 févr. 2024101,47104,91101,47104,00103,2563 400
09 févr. 2024100,09101,9799,32101,84101,1173 400
08 févr. 202498,7999,9698,3599,6098,8843 100
07 févr. 202499,37100,2697,5099,2898,5756 900
06 févr. 2024100,46101,0098,8399,4398,7159 100
05 févr. 2024100,95101,3899,64100,4399,7175 600
02 févr. 2024100,67102,64100,67101,56100,8394 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...