La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 -2,00 (-0,09 %) Bitcoin EUR
63 353,67 -422,38 (-0,66 %)
Longfor Group Holdings Limited (LNGPF)
OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 09:30AM EDT
Durée:
26 mai 2023 - 26 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 24 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 23 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 22 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 21 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 20 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 17 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 16 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 15 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 14 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 13 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 10 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 09 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 08 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 07 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 06 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 03 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 02 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 01 mai 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 30 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 29 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 26 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 25 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 24 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 23 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 22 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 19 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 18 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 17 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 16 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 15 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | - |
| 12 avr. 2024 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 1,2599 | 335 |
| 11 avr. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 10 avr. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 09 avr. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 08 avr. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 05 avr. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 04 avr. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 03 avr. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 02 avr. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 01 avr. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 28 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 27 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 26 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 25 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 22 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 21 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 20 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 19 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 18 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 15 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 14 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 13 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 12 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 11 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 08 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 07 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 06 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 05 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 04 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 01 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
| 29 févr. 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 472 835 |
| 28 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 27 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 26 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 23 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 22 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 21 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 20 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 16 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 15 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 14 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 13 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 12 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 09 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 08 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 07 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 06 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 05 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 02 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 01 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 31 janv. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 30 janv. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 29 janv. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 26 janv. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 25 janv. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 24 janv. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 458 |
| 23 janv. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 22 janv. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 19 janv. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 18 janv. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 17 janv. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 16 janv. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 12 janv. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 11 janv. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | - |
| 10 janv. 2024 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 1,3850 | 26 711 |
| 09 janv. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
| 08 janv. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 8 000 |
| 05 janv. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 200 |
| 04 janv. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 03 janv. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| *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...
