La bourse est fermée

Zijin Mining Group Co Ltd (FJZ.BE)

Berlin - Berlin Prix différé. Devise en EUR
Ajouter à la liste dynamique
2,1220+0,0550 (+2,66 %)
À partir de 06:46PM CEST. Marché ouvert.
Durée:
12 avr. 2023 - 12 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
12 avr. 20242,14402,14402,12202,12202,122040
11 avr. 20242,11102,11102,06002,06702,0670-
10 avr. 20242,05702,06302,00202,00202,0020-
09 avr. 20241,97301,97801,96001,97501,9750-
08 avr. 20241,98501,98501,96551,96801,9680-
05 avr. 20241,99301,99301,97951,99151,9915-
04 avr. 20241,97601,98551,97251,97251,9725-
03 avr. 20241,99651,99651,97751,97751,9775-
02 avr. 20241,92351,92701,90301,91201,9120-
28 mars 20241,86251,86251,84151,84351,8435-
27 mars 20241,81001,81601,80751,81601,8160-
26 mars 20241,77651,77651,75551,75551,7555-
25 mars 20241,82851,82851,79851,79851,7985-
22 mars 20241,79951,80051,76451,76451,7645-
21 mars 20241,82451,83601,81901,83601,8360-
20 mars 20241,79351,79651,79251,79651,7965-
19 mars 20241,79401,79901,79401,79851,7985-
18 mars 20241,85001,85001,80501,81301,8130-
15 mars 20241,86501,86651,83451,85001,8500-
14 mars 20241,78601,79201,78551,79201,7920-
13 mars 20241,74451,74451,73201,73201,7320-
12 mars 20241,67601,68351,66301,66301,6630-
11 mars 20241,68501,69701,68251,68251,6825-
08 mars 20241,69551,70201,69501,70201,7020-
07 mars 20241,68551,69601,68201,68201,6820-
06 mars 20241,63251,64751,63251,64501,6450-
05 mars 20241,56301,56301,54951,54951,5495-
04 mars 20241,52401,53301,52401,53301,5330-
01 mars 20241,52401,52401,50001,51101,5110-
29 févr. 20241,49501,49501,49001,49001,4900-
28 févr. 20241,50501,50501,48951,49451,4945-
27 févr. 20241,53301,53301,52601,53201,5320-
26 févr. 20241,55051,55051,54651,54651,5465-
23 févr. 20241,55101,57551,55101,57251,5725-
22 févr. 20241,52901,53251,52301,53251,5325-
21 févr. 20241,50201,50251,48101,48501,4850-
20 févr. 20241,46801,46851,45501,45501,4550-
19 févr. 20241,45901,46401,45401,45401,4540-
16 févr. 20241,39301,39301,37351,37351,3735-
15 févr. 20241,36451,36451,35101,35801,3580-
14 févr. 20241,36201,36551,34351,34651,3465-
13 févr. 20241,33451,35451,31451,33451,3345-
12 févr. 20241,33451,33451,33451,33451,3345-
09 févr. 20241,35851,36101,33551,33701,3370-
08 févr. 20241,38101,38101,35051,35351,3535-
07 févr. 20241,39551,39551,36151,36151,3615-
06 févr. 20241,38551,38751,37101,37101,3710-
05 févr. 20241,37751,37751,35601,35851,3585-
02 févr. 20241,40251,40251,38201,39301,3930-
01 févr. 20241,39401,39501,37001,37401,3740-
31 janv. 20241,36851,36901,34851,34901,3490-
30 janv. 20241,39501,39501,36251,37751,3775-
29 janv. 20241,43251,43551,42951,43551,4355-
26 janv. 20241,41251,41251,39851,40151,4015-
25 janv. 20241,42601,45901,42501,43551,4355-
24 janv. 20241,33301,35801,33301,35351,3535-
23 janv. 20241,28701,28751,28501,28651,2865-
22 janv. 20241,29851,29851,28001,28101,2810-
19 janv. 20241,34501,34951,34251,34951,3495-
18 janv. 20241,33801,34501,33801,34501,3450-
17 janv. 20241,34001,34201,33901,33901,3390-
16 janv. 20241,43051,43051,41701,41701,4170-
15 janv. 20241,43801,43801,42901,42951,4295-
12 janv. 20241,41701,42851,41101,42851,4285-
11 janv. 20241,43151,43301,41401,41701,4170-
10 janv. 20241,44751,45151,44001,44151,4415-
09 janv. 20241,46701,46701,46001,46251,4625-
08 janv. 20241,45401,46751,45401,46751,4675-
05 janv. 20241,45551,47901,45551,46451,4645-
04 janv. 20241,49401,49401,45501,45501,4550-
03 janv. 20241,49501,49501,47001,47301,4730-
02 janv. 20241,49951,50001,48451,48451,4845-
29 déc. 20231,45751,45751,44401,44401,4440-
28 déc. 20231,46251,46251,44851,44851,4485-
27 déc. 20231,45401,45401,42601,42601,4260-
22 déc. 20231,44601,44601,42401,42401,4240-
21 déc. 20231,42651,42651,41301,41401,4140-
20 déc. 20231,42051,42151,40751,40751,4075-
19 déc. 20231,40001,40301,38851,40301,4030-
18 déc. 20231,37901,40051,37851,38351,3835-
15 déc. 20231,37751,39151,36901,37451,3745-
14 déc. 20231,31801,33451,28301,28301,283040
13 déc. 20231,35401,36351,35401,36351,3635-
12 déc. 20231,38851,40551,37851,40551,4055-
12 déc. 20230.054939 Dividende
11 déc. 20231,38651,38951,36801,36851,3136-
08 déc. 20231,38001,38651,37601,37951,3241-
07 déc. 20231,42301,42751,41001,41301,3563-
06 déc. 20231,43951,45051,42151,42151,3644-
05 déc. 20231,43251,43951,41301,41301,3563-
04 déc. 20231,46151,47001,45501,45551,3971-
01 déc. 20231,42801,42851,41801,42351,3664-
30 nov. 20231,44051,45001,43701,45001,3918-
29 nov. 20231,41651,42501,41651,41951,3625-
28 nov. 20231,38851,38851,37201,37301,3179-
27 nov. 20231,36651,37851,36651,37301,3179-
24 nov. 20231,37351,37351,35501,37101,3160-
23 nov. 20231,41101,41101,37401,37401,3188-
22 nov. 20231,42401,43201,42201,42201,3649-
21 nov. 20231,42051,42051,39401,39601,3400-
*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...