La bourse ferme dans 5 h 4 min

CIMC Enric Holdings Ltd (E8F.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
0,8755-0,0260 (-2,88 %)
À partir de 10:30AM CEST. Marché ouvert.
Durée:
27 mars 2022 - 27 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 20230,88700,88700,87550,87550,8755-
24 mars 20230,90250,90250,90150,90150,9015-
23 mars 20230,91600,92200,91600,92200,9220-
22 mars 20230,96250,96250,95200,95200,9520-
21 mars 20230,93000,93000,92750,92750,9275-
20 mars 20230,94500,94500,93900,93900,9390-
17 mars 20230,96150,96500,96150,96500,9650-
16 mars 20230,93550,93550,92700,92700,9270-
15 mars 20230,92300,92300,91650,91650,9165-
14 mars 20230,92100,92100,92050,92050,9205-
13 mars 20230,93700,93700,93300,93300,9330-
10 mars 20230,96050,97050,96050,97050,9705-
09 mars 20230,97050,97250,97050,97250,9725-
08 mars 20230,98400,98400,98100,98100,9810-
07 mars 20230,98700,99300,98700,99300,9930-
06 mars 20230,98750,99050,98750,99050,9905-
03 mars 20230,97050,97050,97050,97050,9705-
02 mars 20230,94800,95050,94800,95050,9505-
01 mars 20230,96350,96350,96350,96350,9635-
28 févr. 20230,95800,98000,95800,98000,9800-
27 févr. 20230,96500,96750,96500,96750,9675-
24 févr. 20230,96450,96450,96000,96000,9600-
23 févr. 20230,94600,94600,94200,94200,9420-
22 févr. 20230,95700,95700,95200,95200,9520-
21 févr. 20230,97800,98000,97800,98000,9800-
20 févr. 20230,98250,98250,98050,98050,9805-
17 févr. 20230,98600,98600,98500,98500,9850-
16 févr. 20230,99150,99150,99150,99150,9915-
15 févr. 20231,00001,00001,00001,00001,0000-
14 févr. 20231,02201,02201,01501,01501,0150-
13 févr. 20231,01201,01801,01201,01401,0140-
10 févr. 20231,01201,01301,01101,01101,0110-
09 févr. 20231,02201,02201,01501,01501,0150-
08 févr. 20230,99950,99950,99550,99550,9955-
07 févr. 20230,99550,99700,99550,99700,9970-
06 févr. 20230,99300,99300,98650,98650,9865-
03 févr. 20231,02601,02601,01801,01801,0180-
02 févr. 20231,01401,02201,01401,02201,0220-
01 févr. 20231,02801,02801,02801,02801,0280-
31 janv. 20231,00501,01301,00501,01301,0130-
30 janv. 20231,01401,01401,01301,01301,0130-
27 janv. 20231,04201,04501,04201,04501,0450-
26 janv. 20231,04401,04601,04401,04601,0460-
25 janv. 20231,04401,04501,04401,04501,0450-
24 janv. 20231,04701,04901,04701,04901,0490-
23 janv. 20231,04101,04101,04101,04101,0410-
20 janv. 20231,05401,05401,04201,04201,0420-
19 janv. 20231,02901,02901,02601,02601,0260-
18 janv. 20230,98950,98950,97700,97700,9770-
17 janv. 20230,97400,97550,97400,97550,9755-
16 janv. 20230,97400,97450,97400,97450,9745-
13 janv. 20230,98400,98650,98400,98650,9865-
12 janv. 20230,98950,99100,98950,99100,9910-
11 janv. 20230,97750,97750,97050,97050,9705-
10 janv. 20230,94650,94650,94100,94100,9410-
09 janv. 20230,94750,94750,94750,94750,9475-
06 janv. 20230,94900,94900,94900,94900,9490-
05 janv. 20230,93700,93700,93700,93700,9370-
04 janv. 20230,91600,91600,91600,91600,9160-
03 janv. 20230,91000,91000,91000,91000,9100-
02 janv. 20230,92650,92650,92650,92650,9265-
30 déc. 20220,93550,93550,93550,93550,9355-
29 déc. 20220,93500,93500,93500,93500,9350-
28 déc. 20220,95600,95600,95600,95600,9560-
27 déc. 20220,89600,89600,89600,89600,8960-
23 déc. 20220,89400,89400,88900,88900,8890-
22 déc. 20220,91050,91050,91050,91050,9105-
21 déc. 20220,91850,91850,91400,91400,9140-
20 déc. 20220,91500,91500,91500,91500,9150-
19 déc. 20220,92000,92550,92000,92550,9255-
16 déc. 20220,93850,93850,93850,93850,9385-
15 déc. 20220,93950,94450,93600,94450,9445-
14 déc. 20220,89100,89100,88850,88850,8885-
13 déc. 20220,89100,90300,89100,90300,9030-
12 déc. 20220,90700,91650,90700,91650,9165-
09 déc. 20220,91750,91750,91300,91300,9130-
08 déc. 20220,90450,90450,90450,90450,9045-
07 déc. 20220,91150,91150,91150,91150,9115-
06 déc. 20220,96250,96250,96250,96250,9625-
05 déc. 20220,98000,98000,98000,98000,9800-
02 déc. 20220,97800,97800,97800,97800,9780-
01 déc. 20220,99950,99950,99950,99950,9995-
30 nov. 20221,00501,00501,00501,00501,0050-
29 nov. 20220,96850,96850,96850,96850,9685-
28 nov. 20220,98500,99400,98500,99400,9940-
25 nov. 20220,99700,99700,99700,99700,9970-
24 nov. 20221,00401,00401,00401,00401,0040-
23 nov. 20221,00601,00601,00601,00601,0060-
22 nov. 20220,98900,98900,98900,98900,9890-
21 nov. 20220,99350,99350,99350,99350,9935-
18 nov. 20221,01001,01001,01001,01001,0100-
17 nov. 20221,02801,03501,02801,03501,0350-
16 nov. 20221,05201,05201,05201,05201,0520-
15 nov. 20221,05301,05301,04901,04901,0490-
14 nov. 20221,02801,02801,02801,02801,0280-
11 nov. 20221,01701,02001,01301,02001,0200-
10 nov. 20221,01801,01801,01801,01801,0180-
09 nov. 20221,03801,07101,03801,07101,0710100
08 nov. 20221,08301,08301,08301,08301,0830-
07 nov. 20221,08901,08901,08901,08901,0890-
*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...