La bourse ferme dans 6 h 57 min
CAC 40
7 947,56 -97,55 (-1,21 %) Euro Stoxx 50
4 918,52 -65,96 (-1,32 %) Dow Jones
37 735,11 -248,13 (-0,65 %) EUR/USD
1,0616 -0,0010 (-0,10 %) Gold future
2 385,50 +2,50 (+0,10 %) Bitcoin EUR
59 726,47 -2 727,20 (-4,37 %)
China Merchants Port Holdings Co Ltd (CPM.BE)
Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 08:08AM CEST. Marché ouvert.
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 16 avr. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 4 000 |
| 15 avr. 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 12 avr. 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | - |
| 11 avr. 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 10 avr. 2024 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | 1,1410 | - |
| 09 avr. 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
| 08 avr. 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 05 avr. 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
| 04 avr. 2024 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
| 03 avr. 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
| 02 avr. 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
| 28 mars 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
| 27 mars 2024 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | 1,0810 | - |
| 26 mars 2024 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
| 25 mars 2024 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | - |
| 22 mars 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
| 21 mars 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 20 mars 2024 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | 1,0880 | - |
| 19 mars 2024 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | - |
| 18 mars 2024 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | - |
| 15 mars 2024 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | - |
| 14 mars 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 13 mars 2024 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | - |
| 12 mars 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
| 11 mars 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 08 mars 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 07 mars 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 06 mars 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
| 05 mars 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
| 04 mars 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 01 mars 2024 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | - |
| 29 févr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 28 févr. 2024 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | 1,1190 | - |
| 27 févr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 26 févr. 2024 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
| 23 févr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 22 févr. 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
| 21 févr. 2024 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | 1,1230 | - |
| 20 févr. 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
| 19 févr. 2024 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
| 16 févr. 2024 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | - |
| 15 févr. 2024 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | - |
| 14 févr. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 13 févr. 2024 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
| 12 févr. 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
| 09 févr. 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
| 08 févr. 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
| 07 févr. 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
| 06 févr. 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | - |
| 05 févr. 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 02 févr. 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
| 01 févr. 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
| 31 janv. 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
| 30 janv. 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
| 29 janv. 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 26 janv. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 25 janv. 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 24 janv. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 23 janv. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 22 janv. 2024 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | - |
| 19 janv. 2024 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | 1,1540 | - |
| 18 janv. 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 17 janv. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 16 janv. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
| 15 janv. 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 12 janv. 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
| 11 janv. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 10 janv. 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 09 janv. 2024 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | - |
| 08 janv. 2024 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | - |
| 05 janv. 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 04 janv. 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
| 03 janv. 2024 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | - |
| 02 janv. 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 29 déc. 2023 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | - |
| 28 déc. 2023 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
| 27 déc. 2023 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
| 22 déc. 2023 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | 1,2220 | - |
| 21 déc. 2023 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 20 déc. 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 19 déc. 2023 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
| 18 déc. 2023 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
| 15 déc. 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
| 14 déc. 2023 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
| 13 déc. 2023 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 12 déc. 2023 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 11 déc. 2023 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 08 déc. 2023 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 07 déc. 2023 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
| 06 déc. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 05 déc. 2023 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 04 déc. 2023 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | - |
| 01 déc. 2023 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 30 nov. 2023 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 29 nov. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 28 nov. 2023 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | - |
| 27 nov. 2023 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | - |
| 24 nov. 2023 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 23 nov. 2023 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 22 nov. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| *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...
