La bourse est fermée

Lufax Holding Ltd (LU)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
4,6800+0,1000 (+2,18 %)
À la clôture : 04:00PM EDT
4,7400 +0,06 (+1,28 %)
Échanges après Bourse : 07:50PM EDT
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20244,66004,94004,66004,68004,68004 754 700
25 avr. 20244,47004,60004,44004,58004,58003 348 800
24 avr. 20244,41004,62004,40004,55004,55004 309 800
23 avr. 20244,16004,38004,15004,36004,36003 439 800
22 avr. 20244,34004,48004,22004,39004,39004 106 200
19 avr. 20244,21004,36004,20004,34004,34001 440 700
18 avr. 20244,18004,32504,18004,27004,27001 890 600
17 avr. 20244,16004,20004,10004,16004,16001 981 200
16 avr. 20244,08004,14003,99004,09004,09002 391 600
15 avr. 20244,23004,25004,08004,09004,09002 152 000
12 avr. 20244,24004,25004,14004,14004,14002 625 600
11 avr. 20244,29004,39004,25004,30004,30001 717 100
10 avr. 20244,43004,46004,21004,25004,25002 948 800
09 avr. 20244,35004,45004,34004,44004,44004 610 900
08 avr. 20244,31004,42504,27004,29004,29002 431 900
05 avr. 20244,31004,36004,20004,28004,28002 265 200
04 avr. 20244,44004,54004,32004,33004,33001 769 000
03 avr. 20244,47004,51004,32004,38004,38003 563 700
02 avr. 20244,38004,54004,32004,51004,51003 821 200
01 avr. 20244,28004,50004,27004,39004,39003 430 200
28 mars 20244,31004,39004,20504,22004,22006 410 000
27 mars 20244,28004,36004,22004,29004,29005 035 500
26 mars 20244,34004,41504,28004,32004,32004 561 900
25 mars 20244,48004,50004,35004,35004,35007 468 000
22 mars 20244,72004,74004,45004,48004,480013 741 700
21 mars 20244,87004,92004,50004,91004,910054 715 000
20 mars 20243,33003,54003,27003,37003,37008 063 200
19 mars 20242,97003,10002,93003,09003,09004 686 100
18 mars 20242,95003,04002,88003,01003,01004 533 400
15 mars 20242,86002,92002,83002,91002,91003 533 900
14 mars 20242,94002,94002,80002,83002,83002 399 400
13 mars 20242,92003,09002,92002,96002,96004 984 300
12 mars 20242,77002,93002,73002,91002,91003 681 200
11 mars 20242,70002,84002,67502,69002,69004 230 600
08 mars 20242,59002,70002,58002,65002,65003 572 300
07 mars 20242,57002,62502,53002,58002,58004 363 500
06 mars 20242,65002,68502,52002,59002,59006 741 900
05 mars 20242,87002,88002,50002,56002,56009 892 200
04 mars 20243,20003,24002,86002,92002,92005 587 500
01 mars 20243,17003,39003,14003,22003,22008 295 800
29 févr. 20243,07003,21003,02003,12003,120028 516 800
28 févr. 20242,99003,09002,96103,02003,02004 918 900
27 févr. 20242,91003,10002,90003,05003,05005 558 500
26 févr. 20242,80002,88502,78002,86002,86005 642 200
23 févr. 20242,64002,79502,64002,78002,78004 874 300
22 févr. 20242,65002,66002,59002,65002,65003 153 900
21 févr. 20242,66002,72502,59002,60002,60003 030 900
20 févr. 20242,57002,57002,49002,56002,56002 446 200
16 févr. 20242,53002,66002,51002,57002,57003 964 300
15 févr. 20242,42002,50002,42002,44002,44001 920 300
14 févr. 20242,42002,46002,36502,42002,42002 324 400
13 févr. 20242,41002,48002,34002,36002,36003 642 100
12 févr. 20242,29002,49002,29002,45002,45003 092 500
09 févr. 20242,31002,32002,25002,28002,28002 950 700
08 févr. 20242,40002,40002,31002,31002,31003 299 800
07 févr. 20242,50002,55002,39002,43002,43003 246 800
06 févr. 20242,46002,63002,41002,55002,55005 176 100
05 févr. 20242,36002,39502,31002,33002,33002 352 200
02 févr. 20242,31002,40002,27002,39002,39002 562 700
01 févr. 20242,40002,41002,30002,39002,39002 497 200
31 janv. 20242,28002,52502,27002,37002,37004 323 500
30 janv. 20242,35002,38502,31002,33002,33002 489 600
29 janv. 20242,45002,45002,33002,41002,41003 998 200
26 janv. 20242,44002,50502,41002,44002,44002 816 500
25 janv. 20242,50002,57502,47002,52002,52004 820 100
24 janv. 20242,46002,52502,42502,46002,46005 897 300
23 janv. 20242,34002,41002,30002,38002,38004 924 000
22 janv. 20242,14002,22002,13902,17002,17003 261 100
19 janv. 20242,21002,28002,12002,24002,24004 004 300
18 janv. 20242,20002,24002,11002,21002,21004 605 900
17 janv. 20242,18002,23002,14002,15002,15004 753 400
16 janv. 20242,48002,50002,25002,27002,27007 432 500
12 janv. 20242,54002,68002,54002,54002,54002 467 000
11 janv. 20242,60002,61002,48002,56002,56002 655 200
10 janv. 20242,61002,63002,53502,58002,58003 003 600
09 janv. 20242,70002,70002,61002,62002,62002 857 500
08 janv. 20242,80002,80002,68002,70002,70003 791 700
05 janv. 20242,80002,88002,74002,86002,86003 164 000
04 janv. 20242,87002,89002,79002,84002,84002 434 900
03 janv. 20242,88002,95002,83002,83002,83003 282 900
02 janv. 20242,97003,00002,83002,92002,92005 211 700
29 déc. 20233,04003,11002,97003,07003,07003 227 000
28 déc. 20232,83003,12002,83003,01003,01006 419 400
27 déc. 20232,81002,86002,77002,79002,79003 354 000
26 déc. 20232,84002,91002,79002,80002,80002 992 400
22 déc. 20232,85002,95002,77502,80002,80003 384 000
21 déc. 20232,85002,91002,76502,88002,88007 239 100
20 déc. 20233,01003,01002,79002,79002,79007 423 400
19 déc. 20233,16003,17003,00003,00003,00006 707 200
18 déc. 20233,47003,50003,13003,16003,16007 287 800
15 déc. 20233,70003,76003,52003,55003,55005 503 200
15 déc. 20231:4 Fractionnement d'actions
14 déc. 20233,65603,90403,65203,81203,812012 252 200
13 déc. 20233,41203,76003,35603,73203,732010 334 750
12 déc. 20233,53603,53603,34003,44003,440010 285 850
11 déc. 20233,42403,55603,26003,55203,552014 716 600
08 déc. 20233,37603,64003,37203,46803,46807 880 775
07 déc. 20233,33603,45603,25203,45603,45607 085 950
06 déc. 20233,26803,48803,26403,31203,312012 032 450
05 déc. 20233,40003,44403,18003,23203,232017 594 100
*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...