Marchés français ouverture 6 h 55 min
Dow Jones
39 806,77 -196,82 (-0,49 %) Nasdaq
16 794,88 +108,91 (+0,65 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0861 0,0000 (-0,00 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
65 739,05 +4 736,66 (+7,76 %)
COSCO SHIPPING Holdings Co., Ltd. (CICOF)
Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 03:10PM EDT
Durée:
20 mai 2023 - 20 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 20 mai 2024 | 1,6580 | 1,6580 | 1,6450 | 1,6450 | 1,6450 | 1 530 |
| 17 mai 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 16 mai 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 400 |
| 15 mai 2024 | 1,6100 | 1,6100 | 1,5800 | 1,5900 | 1,5900 | 3 700 |
| 14 mai 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 13 mai 2024 | 1,5800 | 1,6100 | 1,5800 | 1,6100 | 1,6100 | 2 800 |
| 10 mai 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1 300 |
| 09 mai 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 2 500 |
| 08 mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 200 |
| 07 mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 400 |
| 06 mai 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 03 mai 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 5 100 |
| 02 mai 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 01 mai 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 30 avr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 29 avr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 3 000 |
| 26 avr. 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 2 100 |
| 25 avr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 24 avr. 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2300 | 1,2300 | 8 300 |
| 23 avr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 22 avr. 2024 | 1,1700 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 4 900 |
| 19 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 200 |
| 18 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 17 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 16 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 300 |
| 15 avr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 12 avr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 200 |
| 11 avr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 10 avr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 09 avr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 08 avr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 3 500 |
| 05 avr. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 04 avr. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 03 avr. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 02 avr. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 01 avr. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 28 mars 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
| 27 mars 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 200 |
| 26 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 25 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 22 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 21 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 300 |
| 20 mars 2024 | 1,0600 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 1 200 |
| 19 mars 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 500 |
| 18 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 15 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 14 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 4 000 |
| 13 mars 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1 300 |
| 12 mars 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 11 mars 2024 | 1,0200 | 1,1100 | 1,0200 | 1,0800 | 1,0800 | 14 700 |
| 08 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 07 mars 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 100 |
| 06 mars 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 05 mars 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 04 mars 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 01 mars 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 29 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 28 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 27 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 26 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 22 févr. 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 7 000 |
| 21 févr. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 20 févr. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 7 600 |
| 16 févr. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 15 févr. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 14 févr. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 200 |
| 13 févr. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 12 févr. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 09 févr. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 100 |
| 08 févr. 2024 | 1,0400 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 3 700 |
| 07 févr. 2024 | 0,9900 | 1,0100 | 0,9900 | 1,0100 | 1,0100 | 4 600 |
| 06 févr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 05 févr. 2024 | 1,0400 | 1,0700 | 1,0400 | 1,0400 | 1,0400 | 10 500 |
| 02 févr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 100 |
| 01 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1 100 |
| 31 janv. 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 3 000 |
| 30 janv. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 19 000 |
| 29 janv. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 22 100 |
| 26 janv. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 25 janv. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 24 janv. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 23 janv. 2024 | 1,0000 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 25 200 |
| 22 janv. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 19 janv. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2 100 |
| 18 janv. 2024 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 1 700 |
| 17 janv. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 9 400 |
| 16 janv. 2024 | 0,9700 | 1,0400 | 0,9700 | 1,0000 | 1,0000 | 4 200 |
| 12 janv. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1 000 |
| 11 janv. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 10 janv. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | - |
| 09 janv. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 2 500 |
| 08 janv. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
| 05 janv. 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 3 000 |
| 04 janv. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1 000 |
| 03 janv. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 02 janv. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 300 |
| 29 déc. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 28 déc. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | - |
| 27 déc. 2023 | 0,9500 | 1,0000 | 0,9500 | 1,0000 | 1,0000 | 5 000 |
| *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...
