La bourse ferme dans 4 h 40 min
CAC 40
8 256,62 +68,97 (+0,84 %) Euro Stoxx 50
5 094,68 +40,27 (+0,80 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 384,30 +44,00 (+1,88 %) Bitcoin EUR
58 457,85 +1 784,21 (+3,15 %)
China Merchants Port Holdings Company Limited (CPM.F)
Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 09:33AM CEST. Marché ouvert.
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 10 mai 2024 | 1,3480 | 1,3480 | 1,3450 | 1,3450 | 1,3450 | 170 |
| 09 mai 2024 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | - |
| 08 mai 2024 | 1,2830 | 1,2880 | 1,2830 | 1,2880 | 1,2880 | 2 564 |
| 07 mai 2024 | 1,2510 | 1,2510 | 1,2510 | 1,2510 | 1,2510 | - |
| 06 mai 2024 | 1,2440 | 1,2980 | 1,2440 | 1,2980 | 1,2980 | 1 978 |
| 03 mai 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
| 02 mai 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
| 30 avr. 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
| 29 avr. 2024 | 1,2250 | 1,2700 | 1,2250 | 1,2700 | 1,2700 | 1 877 |
| 26 avr. 2024 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | 1,2130 | - |
| 25 avr. 2024 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | - |
| 24 avr. 2024 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
| 23 avr. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
| 22 avr. 2024 | 1,1970 | 1,2350 | 1,1970 | 1,2350 | 1,2350 | 2 101 |
| 19 avr. 2024 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | 1,1820 | - |
| 18 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 17 avr. 2024 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | 1,1970 | - |
| 16 avr. 2024 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | 1,1770 | - |
| 15 avr. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | - |
| 12 avr. 2024 | 1,1720 | 1,2320 | 1,1720 | 1,2320 | 1,2320 | 1 211 |
| 11 avr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 10 avr. 2024 | 1,1850 | 1,1920 | 1,1850 | 1,1920 | 1,1920 | 5 300 |
| 09 avr. 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 08 avr. 2024 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | 1,1090 | - |
| 05 avr. 2024 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | - |
| 04 avr. 2024 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
| 03 avr. 2024 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
| 02 avr. 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
| 28 mars 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 27 mars 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 26 mars 2024 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | 1,0890 | - |
| 25 mars 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
| 22 mars 2024 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | 1,0990 | - |
| 21 mars 2024 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | 1,1040 | - |
| 20 mars 2024 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
| 19 mars 2024 | 1,0940 | 1,0940 | 1,0920 | 1,0920 | 1,0920 | 127 |
| 18 mars 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
| 15 mars 2024 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | 1,0830 | - |
| 14 mars 2024 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | - |
| 13 mars 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
| 12 mars 2024 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | 1,1170 | - |
| 11 mars 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
| 08 mars 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 07 mars 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
| 06 mars 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 05 mars 2024 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | - |
| 04 mars 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | - |
| 01 mars 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
| 29 févr. 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
| 28 févr. 2024 | 1,1230 | 1,1650 | 1,1230 | 1,1650 | 1,1650 | 700 |
| 27 févr. 2024 | 1,1290 | 1,1290 | 1,1270 | 1,1270 | 1,1270 | - |
| 26 févr. 2024 | 1,1280 | 1,1670 | 1,1280 | 1,1670 | 1,1670 | 959 |
| 23 févr. 2024 | 1,1510 | 1,1860 | 1,1510 | 1,1860 | 1,1860 | 3 377 |
| 22 févr. 2024 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | 1,1330 | - |
| 21 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 20 févr. 2024 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | 1,1160 | - |
| 19 févr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 16 févr. 2024 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
| 15 févr. 2024 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
| 14 févr. 2024 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | 1,0760 | - |
| 13 févr. 2024 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | - |
| 12 févr. 2024 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | 1,1030 | - |
| 09 févr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 08 févr. 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
| 07 févr. 2024 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | - |
| 06 févr. 2024 | 1,1370 | 1,1370 | 1,1370 | 1,1370 | 1,1370 | - |
| 05 févr. 2024 | 1,1090 | 1,1500 | 1,1090 | 1,1500 | 1,1500 | 1 871 |
| 02 févr. 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
| 01 févr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 31 janv. 2024 | 1,1170 | 1,1170 | 1,1130 | 1,1130 | 1,1130 | 534 |
| 30 janv. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1 200 |
| 29 janv. 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 26 janv. 2024 | 1,1760 | 1,2110 | 1,1760 | 1,2110 | 1,2110 | 1 890 |
| 25 janv. 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
| 24 janv. 2024 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | 1,1810 | - |
| 23 janv. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 22 janv. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 19 janv. 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | - |
| 18 janv. 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
| 17 janv. 2024 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | - |
| 16 janv. 2024 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | 1,1740 | - |
| 15 janv. 2024 | 1,1690 | 1,2100 | 1,1690 | 1,1860 | 1,1860 | 3 550 |
| 12 janv. 2024 | 1,1680 | 1,2350 | 1,1680 | 1,2350 | 1,2350 | 5 700 |
| 11 janv. 2024 | 1,1880 | 1,1880 | 1,1780 | 1,1780 | 1,1780 | 774 |
| 10 janv. 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
| 09 janv. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 508 |
| 08 janv. 2024 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | - |
| 05 janv. 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
| 04 janv. 2024 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | 1,2270 | - |
| 03 janv. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | - |
| 02 janv. 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
| 29 déc. 2023 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
| 28 déc. 2023 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
| 27 déc. 2023 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | 1,2050 | - |
| 22 déc. 2023 | 1,2260 | 1,2260 | 1,2050 | 1,2050 | 1,2050 | 7 000 |
| 21 déc. 2023 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | 1,2010 | - |
| 20 déc. 2023 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
| 19 déc. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 18 déc. 2023 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
| 15 déc. 2023 | 1,1630 | 1,2020 | 1,1630 | 1,2020 | 1,2020 | 2 500 |
| *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...
