La bourse est fermée

Great Wall Motor Company Limited (GRV.F)

Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
1,3500+0,0660 (+5,14 %)
À la clôture : 10:28AM CEST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20241,31881,35001,31881,35001,3500700
13 juin 20241,28381,28901,28381,28401,28407 970
12 juin 20241,32861,32861,32861,32861,3286-
11 juin 20241,33581,34201,33581,34201,34208 000
10 juin 20241,34801,34801,34801,34801,3480-
07 juin 20241,33921,33921,33921,33921,3392-
06 juin 20241,41121,41121,41121,41121,4112300
05 juin 20241,44521,44521,42381,42381,42386 465
04 juin 20241,43301,43301,40141,40141,40142 300
03 juin 20241,62101,62101,62101,62101,6210-
31 mai 20241,61841,61841,56081,56081,56082 000
30 mai 20241,62381,62381,62381,62381,6238-
29 mai 20241,57841,58161,56521,56521,5652749
28 mai 20241,55341,55461,54221,54221,54221 349
28 mai 20240.33011 Dividende
27 mai 20241,63261,63261,61121,61121,28113 000
24 mai 20241,60521,60521,60521,60521,2763-
23 mai 20241,61821,62481,61721,61721,28596 200
22 mai 20241,68801,68801,64521,64521,30814 560
21 mai 20241,64201,67921,64201,64441,30753 000
20 mai 20241,70501,73541,70501,70521,3558900
17 mai 20241,71781,71781,71781,71781,3658-
16 mai 20241,72961,72961,70761,72321,370117 150
15 mai 20241,65921,65921,65421,65421,31539 551
14 mai 20241,66521,69281,66521,68441,33937 800
13 mai 20241,55501,57501,55501,57501,25233 250
10 mai 20241,44261,45721,44261,45721,15861 000
09 mai 20241,46001,46001,45801,45801,159322 000
08 mai 20241,38981,38981,38981,38981,1051-
07 mai 20241,42541,44161,42001,42001,129131 100
06 mai 20241,38961,41661,38801,41661,12643 120
03 mai 20241,40141,40141,40141,40141,1143-
02 mai 20241,41241,42761,41241,42761,13516 128
30 avr. 20241,40861,40861,40861,40861,1200-
29 avr. 20241,41001,41001,40001,40001,11321 800
26 avr. 20241,39461,39481,38561,38561,10175 100
25 avr. 20241,39201,40661,39201,40661,1184333
24 avr. 20241,29701,35781,29701,35781,079612 000
23 avr. 20241,26221,26221,26221,26221,0036-
22 avr. 20241,20921,20921,20421,20420,9575100
19 avr. 20241,30301,30321,30301,30321,0362503
18 avr. 20241,32261,32261,31121,31121,04264 000
17 avr. 20241,28821,28821,28821,28821,0243-
16 avr. 20241,30241,30241,30241,30241,0356-
15 avr. 20241,36081,36081,35001,35001,0734100
12 avr. 20241,33721,33721,33721,33721,0632-
11 avr. 20241,33441,39801,33441,39801,111628 155
10 avr. 20241,33001,34001,28601,28601,0225148 100
09 avr. 20241,23761,26161,22041,22040,970417 479
08 avr. 20241,13501,17001,13321,13320,90102 448
05 avr. 20241,07281,07281,06601,06600,8476600
04 avr. 20241,07561,07561,07561,07560,8552-
03 avr. 20241,08241,08241,08241,08240,8606-
02 avr. 20241,10801,10801,10801,10800,8810-
28 mars 20241,01161,01161,01161,01160,8043-
27 mars 20241,00461,00461,00461,00460,7988-
26 mars 20241,01481,01481,01481,01480,8069-
25 mars 20241,01421,01421,01421,01420,8064-
22 mars 20241,04181,07541,03941,03940,82642 250
21 mars 20241,05941,05941,05941,05940,8423-
20 mars 20241,09081,09081,09081,09080,8673840
19 mars 20241,07561,07561,07561,07560,8552-
18 mars 20241,10121,10121,10121,10120,8756-
15 mars 20241,08221,08221,08221,08220,8605-
14 mars 20241,09461,12561,09461,12560,895010
13 mars 20241,08081,08081,08081,08080,8594-
12 mars 20241,07161,07161,07161,07160,8520-
11 mars 20241,06001,06001,06001,06000,8428-
08 mars 20241,02881,02881,02881,02880,8180-
07 mars 20241,00321,00321,00321,00320,7977-
06 mars 20241,03101,03101,02921,02920,8183420
05 mars 20241,02941,03461,00241,03460,82263 750
04 mars 20241,01401,01401,01401,01400,8062-
01 mars 20241,04801,04801,04801,04800,8333400
29 févr. 20241,03561,05681,03561,05680,84035 000
28 févr. 20240,98670,99070,98670,99070,7877200
27 févr. 20241,02101,06241,02101,06240,8447300
26 févr. 20241,00001,03341,00001,03340,8217150
23 févr. 20240,97530,97660,97530,97660,77651 400
22 févr. 20240,98930,98930,98930,98930,7866-
21 févr. 20240,99120,99120,98880,98880,7862300
20 févr. 20240,94350,94350,94350,94350,7502-
19 févr. 20240,97920,97920,97700,97700,77682 095
16 févr. 20241,02521,03161,02521,03160,82023 000
15 févr. 20240,99290,99290,99290,99290,7895-
14 févr. 20240,98600,99000,98310,98310,78172 190
13 févr. 20240,96021,00740,96020,96570,7678800
12 févr. 20240,95260,95260,95260,95260,7574-
09 févr. 20240,98000,98000,95490,95490,75933 400
08 févr. 20240,97600,97600,97600,97600,7760-
07 févr. 20240,95030,95030,95030,95030,7556-
06 févr. 20240,95591,00320,95590,96150,76456 050
05 févr. 20240,89120,89220,89120,89220,7094500
02 févr. 20240,89520,89520,89520,89520,7118-
01 févr. 20240,90000,93000,90000,93000,73954 300
31 janv. 20240,88590,88590,88590,88590,7044-
30 janv. 20240,92660,92660,92660,92660,7368-
29 janv. 20240,92370,94330,92370,94330,7500708
26 janv. 20240,97000,98540,97000,98540,783511 643
25 janv. 20240,97521,01340,97521,01340,80582 693
*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...