Marchés français ouverture 54 min
Dow Jones
39 134,76 +299,90 (+0,77 %) Nasdaq
17 721,59 -140,64 (-0,79 %) Nikkei 225
38 595,75 -37,27 (-0,10 %) EUR/USD
1,0722 +0,0015 (+0,14 %) HANG SENG
18 064,39 -270,93 (-1,48 %) Bitcoin EUR
60 257,18 -875,87 (-1,43 %)
HKT Trust and HKT Limited (HKTTF)
OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 12:33PM EDT
Durée:
21 juin 2023 - 21 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 20 juin 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 18 juin 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 17 juin 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 14 juin 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 13 juin 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 108 000 |
| 12 juin 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1 200 |
| 11 juin 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 10 juin 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 07 juin 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 06 juin 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 05 juin 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 04 juin 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 03 juin 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | - |
| 03 juin 2024 | 0.057 Dividende | |||||
| 31 mai 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | - |
| 30 mai 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | 100 |
| 29 mai 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | 100 |
| 28 mai 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | 100 |
| 24 mai 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | 100 |
| 23 mai 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | - |
| 22 mai 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | - |
| 21 mai 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | - |
| 20 mai 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | - |
| 17 mai 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | - |
| 16 mai 2024 | 1,1630 | 1,1630 | 1,1630 | 1,1630 | 1,1060 | 200 |
| 15 mai 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,0699 | - |
| 14 mai 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,0699 | - |
| 13 mai 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,0699 | - |
| 10 mai 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,0699 | - |
| 09 mai 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,0699 | - |
| 08 mai 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,0699 | - |
| 07 mai 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,0699 | - |
| 06 mai 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,0699 | 100 |
| 03 mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 02 mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 01 mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 30 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 29 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 26 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 25 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 24 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | 89 000 |
| 23 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 22 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 19 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 18 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 17 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | 260 000 |
| 16 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 15 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | 100 |
| 12 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | - |
| 11 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,0936 | 100 |
| 10 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 09 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 08 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 05 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 04 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 03 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 02 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 01 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 28 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 27 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 26 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 25 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 22 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 21 mars 2024 | 1,2125 | 1,2125 | 1,1300 | 1,1300 | 1,0746 | 1 000 |
| 20 mars 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1079 | 43 500 |
| 19 mars 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1174 | - |
| 18 mars 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1174 | - |
| 15 mars 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1174 | - |
| 14 mars 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1174 | - |
| 13 mars 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1174 | 500 |
| 12 mars 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1555 | - |
| 11 mars 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1555 | - |
| 08 mars 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1555 | - |
| 07 mars 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1555 | - |
| 06 mars 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1555 | - |
| 05 mars 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1555 | - |
| 04 mars 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1555 | - |
| 01 mars 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1555 | - |
| 29 févr. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1555 | - |
| 28 févr. 2024 | 1,2040 | 1,2150 | 1,2040 | 1,2150 | 1,1555 | 600 |
| 27 févr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2173 | - |
| 26 févr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2173 | 500 |
| 23 févr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1222 | - |
| 22 févr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1222 | - |
| 21 févr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1222 | - |
| 20 févr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1222 | - |
| 16 févr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1222 | - |
| 15 févr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1222 | 200 |
| 14 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 13 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 12 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 09 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 08 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 07 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | 67 000 |
| 06 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 05 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 02 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 01 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 31 janv. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| 30 janv. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,0746 | - |
| *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...
