La bourse est fermée

Lufax Holding Ltd (LU)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,2200-0,0700 (-1,63 %)
À la clôture : 04:00PM EDT
4,2600 +0,04 (+0,95 %)
Échanges après Bourse : 07:54PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20244,31004,39004,20504,22004,22006 409 700
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
04 déc. 20233,60003,67603,39203,53203,532014 603 025
01 déc. 20233,40403,77203,39203,65603,656011 418 825
30 nov. 20233,42003,55603,32003,39603,396023 100 825
29 nov. 20233,38403,56003,31203,36403,364019 709 875
28 nov. 20233,36003,40003,31603,37203,372011 512 425
27 nov. 20233,50803,56003,36403,42803,428010 510 725
24 nov. 20233,56003,62003,38003,62003,62005 678 475
22 nov. 20233,63603,71203,52803,62803,62809 544 575
21 nov. 20233,60803,76003,52403,62403,62409 017 975
20 nov. 20233,68003,88003,56403,63603,63606 177 150
17 nov. 20233,56003,65603,46003,63603,63607 416 950
16 nov. 20233,94003,94003,44003,68003,680011 667 425
15 nov. 20233,50004,04003,40403,99603,996025 266 800
14 nov. 20234,04004,12003,26403,30003,300024 507 450
13 nov. 20234,12004,24004,08004,08004,08001 518 900
10 nov. 20234,08004,12003,88004,04004,04003 945 100
09 nov. 20234,32004,32004,10004,12004,12002 021 550
08 nov. 20234,32004,43204,24004,24004,24001 642 050
07 nov. 20234,44004,44004,20004,24004,24001 521 000
06 nov. 20234,44004,63204,44004,48004,48003 365 225
*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...