La bourse est fermée

China Natural Resources, Inc. (CHNR)

NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
0,7830-0,0283 (-3,49 %)
À la clôture : 04:00PM EDT
0,7876 +0,00 (+0,59 %)
Échanges après Bourse : 06:10PM EDT
Durée:
29 juin 2023 - 29 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20240,83000,87000,75000,78000,7800201 100
27 juin 20240,78000,92000,76000,88000,8800918 600
26 juin 20240,90000,97000,78000,82000,82008 096 700
25 juin 20240,69000,78000,68000,78000,78004 235 200
24 juin 20240,73000,73000,67000,68000,680014 300
21 juin 20240,70000,71000,69000,69000,690019 900
20 juin 20240,70000,71000,61000,68000,680065 300
18 juin 20240,77000,78000,67000,70000,7000131 600
17 juin 20240,83000,83000,78000,80000,800038 800
14 juin 20240,86000,86000,83000,83000,83003 700
13 juin 20240,83000,86000,82000,86000,860013 300
12 juin 20240,85000,87000,83000,84000,840024 600
11 juin 20240,86000,86000,83000,86000,860010 000
10 juin 20240,91000,91000,83000,84000,840016 600
07 juin 20240,88000,92000,86000,87000,870055 600
06 juin 20240,90000,90000,86000,87000,870025 500
05 juin 20240,89000,89000,87000,89000,890037 400
04 juin 20240,87000,89000,86000,89000,890053 700
03 juin 20240,92000,92000,88000,88000,880017 200
31 mai 20240,88000,94000,88000,93000,930055 100
30 mai 20240,91000,94000,87000,88000,880046 600
29 mai 20240,95000,95000,90000,90000,900081 500
28 mai 20240,97000,97000,92000,92000,9200427 000
24 mai 20240,96000,97000,89000,92000,920038 600
23 mai 20241,00001,00000,92000,96000,960033 500
22 mai 20240,95001,10000,95000,99000,9900106 200
21 mai 20241,06001,06000,93000,94000,9400133 200
20 mai 20240,99001,10000,95001,07001,0700469 600
17 mai 20240,93001,05000,93000,95000,9500140 600
16 mai 20240,95000,96000,92000,93000,930025 100
15 mai 20240,95000,98000,92000,95000,950012 300
14 mai 20240,91000,99000,90000,94000,9400147 400
13 mai 20240,94000,94000,90000,91000,910066 300
10 mai 20240,95000,96000,93000,95000,950021 100
09 mai 20240,96000,96000,93000,95000,950024 100
08 mai 20240,95000,96000,94000,96000,96008 400
07 mai 20240,94000,96000,94000,95000,950019 600
06 mai 20240,96000,97000,94000,94000,940029 100
03 mai 20241,00001,01000,97000,97000,970019 100
02 mai 20240,97001,02000,96001,00001,000015 300
01 mai 20241,01001,01000,98000,98000,980026 300
30 avr. 20240,94001,02000,94001,02001,020085 600
29 avr. 20241,00001,00000,96000,99000,990010 300
26 avr. 20241,02001,02000,96000,96000,960045 500
25 avr. 20240,97001,05000,88001,02001,0200154 400
24 avr. 20241,02001,05000,96000,98000,9800177 000
23 avr. 20240,97001,14000,94001,04001,04001 977 800
22 avr. 20241,00001,06000,97001,00001,000043 300
19 avr. 20241,07001,11000,99001,00001,000083 400
18 avr. 20241,11001,12001,06001,11001,110012 200
17 avr. 20241,09001,14001,06001,12001,120029 800
16 avr. 20241,08001,14001,08001,11001,110033 600
15 avr. 20241,16001,26001,08001,08001,080076 400
12 avr. 20241,20001,23001,17001,18001,180043 200
11 avr. 20241,22001,25001,18001,20001,200024 800
10 avr. 20241,21001,23001,19001,22001,220050 900
09 avr. 20241,22001,26001,19001,23001,230036 300
08 avr. 20241,21001,23001,18001,18001,180052 900
05 avr. 20241,21001,31001,19001,21001,210046 700
04 avr. 20241,23001,25001,19001,22001,220027 300
03 avr. 20241,40001,40001,17001,25001,250058 700
02 avr. 20241,17001,43001,17001,35001,3500171 300
01 avr. 20241,19001,24001,18001,19001,190026 100
28 mars 20241,23001,24001,18001,19001,190017 300
27 mars 20241,22001,22001,19001,20001,200013 200
26 mars 20241,23001,26001,20001,24001,240029 800
25 mars 20241,18001,26001,17001,20001,200013 800
22 mars 20241,18001,24001,18001,20001,200020 000
21 mars 20241,23001,27001,18001,23001,230039 800
20 mars 20241,19001,27001,19001,20001,200013 200
19 mars 20241,19001,30001,18001,25001,250038 200
18 mars 20241,13001,25001,13001,16001,160012 000
15 mars 20241,21001,24001,17001,20001,200030 700
14 mars 20241,35001,35001,15001,22001,220046 300
13 mars 20241,19001,32001,16001,30001,300062 600
12 mars 20241,16001,22001,14001,21001,210014 500
11 mars 20241,18001,25001,12001,16001,160053 600
08 mars 20241,23001,28001,19001,20001,200060 700
07 mars 20241,17001,29001,15001,29001,290087 100
06 mars 20241,12001,20001,10001,18001,1800102 600
05 mars 20241,15001,22001,12001,18001,180040 000
04 mars 20241,21001,23001,12001,18001,180086 400
01 mars 20241,24001,24001,09001,15001,1500129 100
29 févr. 20241,29001,29001,15001,20001,200086 700
28 févr. 20241,28001,33001,21001,24001,240043 600
27 févr. 20241,32001,34001,24001,32001,3200139 300
26 févr. 20241,16001,41001,16001,32001,3200159 400
23 févr. 20241,26001,33001,14001,20001,2000254 600
22 févr. 20241,37001,46001,32001,38001,3800243 400
21 févr. 20241,61001,68001,35001,37001,3700411 700
20 févr. 20241,75001,85001,51001,61001,6100772 900
16 févr. 20242,60002,79001,70001,77001,77003 246 400
15 févr. 20242,61008,85002,41003,47003,470064 203 400
14 févr. 20240,97001,35000,92001,03001,03003 791 400
13 févr. 20240,98000,99000,89000,90000,90008 300
12 févr. 20240,89000,92000,89000,92000,9200900
09 févr. 20240,98000,98000,90000,90000,90003 600
08 févr. 20241,03001,03000,88000,88000,880015 600
07 févr. 20240,90000,95000,86000,94000,94005 400
06 févr. 20240,93000,96000,93000,93000,9300800
*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...