Marchés français ouverture 1 h 21 min

CK Hutchison Holdings Limited (CKHUF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
4,5413+0,0097 (+0,21 %)
À la clôture : 02:25PM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 avr. 20244,54134,54134,54134,54134,5413250
16 avr. 20244,60004,60004,53164,53164,53161 381
15 avr. 20244,74004,74004,59224,59224,592219 510
12 avr. 20244,80004,80004,65004,65004,650040 700
11 avr. 20244,81004,81004,81004,81004,8100850
10 avr. 20244,91004,91004,91004,91004,910019 420
09 avr. 20244,83004,83004,83004,83004,8300-
08 avr. 20244,83004,83004,83004,83004,8300150
05 avr. 20244,82234,82234,82234,82234,8223-
04 avr. 20244,93004,93504,82234,82234,82235 280
03 avr. 20244,81004,81004,81004,81004,8100-
02 avr. 20244,81004,81004,81004,81004,8100-
01 avr. 20244,90504,90504,81004,81004,81004 030
28 mars 20244,88004,88004,80004,85504,8550210 505
27 mars 20244,85004,85004,85004,85004,8500-
26 mars 20244,85004,85004,85004,85004,85004 462
25 mars 20245,05005,05005,05005,05005,0500-
22 mars 20245,05005,05005,05005,05005,0500330 627
21 mars 20245,04005,04005,04005,04005,0400-
20 mars 20245,16005,16005,04005,04005,04001 098
19 mars 20245,16505,16505,16505,16505,16502 000
18 mars 20245,37005,37005,24005,24005,24002 162
15 mars 20245,32005,32005,32005,32005,320069 200
14 mars 20245,31505,31505,16005,30005,30001 560
13 mars 20245,24005,35005,24005,35005,35004 063
12 mars 20245,29005,29005,25005,25005,25004 824
11 mars 20245,22405,22405,12005,12005,1200758
08 mars 20245,04805,04805,04805,04805,0480100
07 mars 20244,93004,93004,93004,93004,9300-
06 mars 20244,93004,93004,93004,93004,9300-
05 mars 20244,93004,93004,93004,93004,9300-
04 mars 20244,93004,93004,93004,93004,9300-
01 mars 20244,93004,93004,93004,93004,9300-
29 févr. 20244,93004,93004,93004,93004,93008 225
28 févr. 20245,21005,21005,21005,21005,2100555
27 févr. 20245,21375,21375,21375,21375,2137-
26 févr. 20245,21375,21375,21375,21375,2137-
23 févr. 20245,21375,21375,21375,21375,2137250
22 févr. 20245,40005,40005,21005,21005,21001 615
21 févr. 20245,26375,62005,26375,62005,6200950
20 févr. 20245,15005,15005,15005,15005,15003 215
16 févr. 20245,50005,50005,24005,24005,24001 150
15 févr. 20245,30005,30005,30005,30005,3000-
14 févr. 20245,30005,30005,30005,30005,3000-
13 févr. 20245,30005,30005,30005,30005,30005 000
12 févr. 20245,15005,15005,15005,15005,1500-
09 févr. 20245,15005,15005,15005,15005,15005 000
08 févr. 20245,24005,26005,24005,24005,2400840
07 févr. 20245,20005,20005,20005,20005,20003 009
06 févr. 20245,14805,14805,14805,14805,1480-
05 févr. 20245,14805,14805,14805,14805,1480350
02 févr. 20245,26005,26005,26005,26005,2600-
01 févr. 20245,26005,26005,26005,26005,2600-
31 janv. 20245,13405,26004,99005,26005,26003 977
30 janv. 20245,21005,21005,15005,15005,150027 380
29 janv. 20245,30005,30005,30005,30005,3000176
26 janv. 20245,12805,20005,12805,20005,20001 850
25 janv. 20245,37005,37005,15005,17005,17005 157
24 janv. 20245,12005,12005,12005,12005,120068 093
23 janv. 20244,95005,00004,95005,00005,000051 210
22 janv. 20244,94004,94004,94004,94004,94002 197
19 janv. 20245,10005,10005,00005,00005,000039 310
18 janv. 20245,00005,00005,00005,00005,000051 550
17 janv. 20244,95005,05354,93005,05355,053563 917
16 janv. 20245,37835,37835,37835,37835,3783-
12 janv. 20245,24005,37835,24005,37835,3783137 172
11 janv. 20245,20005,29505,20005,27005,270063 308
10 janv. 20245,25005,25005,25005,25005,2500240 319
09 janv. 20245,17755,37795,17755,27005,270075 449
08 janv. 20245,22755,30005,22005,30005,300020 930
05 janv. 20245,24005,24005,24005,24005,240011 281
04 janv. 20245,03005,03005,03005,03005,0300720
03 janv. 20245,29005,29005,29005,29005,2900-
02 janv. 20245,29005,29005,29005,29005,2900-
29 déc. 20235,22605,29005,22605,29005,29007 095
28 déc. 20235,26505,26505,26505,26505,2650-
27 déc. 20235,26505,26505,26505,26505,2650500
26 déc. 20235,15505,15505,15505,15505,1550-
22 déc. 20235,15505,15505,15505,15505,15501 500
21 déc. 20235,21505,21505,21505,21505,2150-
20 déc. 20235,21505,21505,21505,21505,2150300
19 déc. 20235,25005,25005,07005,07005,070012 721
18 déc. 20235,17005,17005,11005,11005,11004 510
15 déc. 20235,15005,15005,15005,15005,1500-
14 déc. 20235,15005,15005,15005,15005,150025 500
13 déc. 20234,95004,95004,95004,95004,9500-
12 déc. 20234,96004,96004,95004,95004,95004 670
11 déc. 20235,05005,05005,05005,05005,0500-
08 déc. 20235,05005,05005,05005,05005,0500-
07 déc. 20235,05005,05005,05005,05005,050012 500
06 déc. 20235,08255,08255,08255,08255,08251 504
05 déc. 20235,05805,05805,05805,05805,0580-
04 déc. 20235,09505,09505,05805,05805,058012 382
01 déc. 20234,95244,95244,95244,95244,9524600
30 nov. 20234,87304,87304,87304,87304,8730-
29 nov. 20234,85004,87304,85004,87304,87301 282
28 nov. 20235,11005,11004,99254,99254,99251 400
27 nov. 20235,00005,00005,00005,00005,0000-
24 nov. 20235,00005,00005,00005,00005,00003 000
22 nov. 20235,19005,19005,07315,07315,073130 250
*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...