La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 156,71 -1 105,31 (-1,83 %)
Nippon Telegraph and Telephone Corporation (NPPXF)
Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 02:35PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 26 avr. 2024 | 1,0800 | 1,1100 | 1,0700 | 1,0800 | 1,0800 | 25 300 |
| 25 avr. 2024 | 1,1000 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 1 800 |
| 24 avr. 2024 | 1,0800 | 1,1300 | 1,0700 | 1,0800 | 1,0800 | 16 800 |
| 23 avr. 2024 | 1,1100 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 2 400 |
| 22 avr. 2024 | 1,0700 | 1,2000 | 1,0700 | 1,1400 | 1,1400 | 40 600 |
| 19 avr. 2024 | 1,0700 | 1,1400 | 1,0700 | 1,0900 | 1,0900 | 31 380 000 |
| 18 avr. 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0700 | 1,0700 | 121 200 |
| 17 avr. 2024 | 1,1100 | 1,1200 | 1,0200 | 1,0500 | 1,0500 | 81 500 |
| 16 avr. 2024 | 1,2000 | 1,2000 | 1,0300 | 1,0600 | 1,0600 | 164 700 |
| 15 avr. 2024 | 1,2400 | 1,2400 | 1,0400 | 1,0700 | 1,0700 | 764 000 |
| 12 avr. 2024 | 1,0500 | 1,2300 | 1,0400 | 1,1200 | 1,1200 | 423 400 |
| 11 avr. 2024 | 1,1400 | 1,1700 | 1,1200 | 1,1400 | 1,1400 | 39 100 |
| 10 avr. 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 245 800 |
| 09 avr. 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1400 | 1,1400 | 128 700 |
| 08 avr. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 67 200 |
| 05 avr. 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 47 300 |
| 04 avr. 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 2 239 700 |
| 03 avr. 2024 | 1,1700 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 71 600 |
| 02 avr. 2024 | 1,1400 | 1,2100 | 1,1300 | 1,2000 | 1,2000 | 208 600 |
| 01 avr. 2024 | 1,2200 | 1,2200 | 1,1300 | 1,1500 | 1,1500 | 106 400 |
| 28 mars 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 105 000 |
| 28 mars 2024 | 0.017 Dividende | |||||
| 27 mars 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2000 | 1,1830 | 79 000 |
| 26 mars 2024 | 1,1900 | 1,2200 | 1,1800 | 1,1900 | 1,1731 | 25 900 |
| 25 mars 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2200 | 1,2027 | 74 800 |
| 22 mars 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2000 | 1,1830 | 70 900 |
| 21 mars 2024 | 1,2000 | 1,2300 | 1,1800 | 1,1900 | 1,1731 | 31 100 |
| 20 mars 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2000 | 1,1830 | 29 500 |
| 19 mars 2024 | 1,3000 | 1,3000 | 1,1000 | 1,2100 | 1,1929 | 60 300 |
| 18 mars 2024 | 1,3200 | 1,3200 | 1,2100 | 1,2200 | 1,2027 | 63 600 |
| 15 mars 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2100 | 1,1929 | 33 400 |
| 14 mars 2024 | 1,3400 | 1,3400 | 1,2200 | 1,2400 | 1,2224 | 34 400 |
| 13 mars 2024 | 1,2200 | 1,3200 | 1,2100 | 1,2300 | 1,2126 | 28 800 |
| 12 mars 2024 | 1,3400 | 1,3400 | 1,2100 | 1,2100 | 1,1929 | 84 400 |
| 11 mars 2024 | 1,3400 | 1,3400 | 1,2200 | 1,2200 | 1,2027 | 65 200 |
| 08 mars 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2300 | 1,2126 | 47 000 |
| 07 mars 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 31 400 |
| 06 mars 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2200 | 1,2027 | 43 800 |
| 05 mars 2024 | 1,2100 | 1,2200 | 1,1900 | 1,2000 | 1,1830 | 31 200 |
| 04 mars 2024 | 1,2300 | 1,2300 | 1,1900 | 1,2000 | 1,1830 | 69 300 |
| 01 mars 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2027 | 86 000 |
| 29 févr. 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2300 | 1,2126 | 13 200 |
| 28 févr. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,1929 | 49 100 |
| 27 févr. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2100 | 1,1929 | 114 600 |
| 26 févr. 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2000 | 1,1830 | 72 000 |
| 23 févr. 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 49 400 |
| 22 févr. 2024 | 1,2300 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 63 500 |
| 21 févr. 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,1830 | 46 600 |
| 20 févr. 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2100 | 1,1929 | 48 600 |
| 16 févr. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2200 | 1,2027 | 56 300 |
| 15 févr. 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2500 | 1,2323 | 512 100 |
| 14 févr. 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2000 | 1,1830 | 28 200 |
| 13 févr. 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2200 | 1,2027 | 80 700 |
| 12 févr. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2323 | 48 100 |
| 09 févr. 2024 | 1,2100 | 1,2800 | 1,2100 | 1,2600 | 1,2421 | 25 700 |
| 08 févr. 2024 | 1,2400 | 1,3000 | 1,0500 | 1,2400 | 1,2224 | 48 400 |
| 07 févr. 2024 | 1,3900 | 1,3900 | 1,2300 | 1,2500 | 1,2323 | 20 200 |
| 06 févr. 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2500 | 1,2323 | 320 100 |
| 05 févr. 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2900 | 1,2717 | 44 000 |
| 02 févr. 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2600 | 1,2421 | 18 800 |
| 01 févr. 2024 | 1,4000 | 1,4000 | 1,2400 | 1,2700 | 1,2520 | 48 700 |
| 31 janv. 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2900 | 1,2717 | 86 300 |
| 30 janv. 2024 | 1,1000 | 1,2900 | 1,1000 | 1,2200 | 1,2027 | 31 400 |
| 29 janv. 2024 | 1,1100 | 1,2900 | 1,1100 | 1,2500 | 1,2323 | 74 500 |
| 26 janv. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2500 | 1,2323 | 29 100 |
| 25 janv. 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2300 | 1,2126 | 15 100 |
| 24 janv. 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2300 | 1,2126 | 561 800 |
| 23 janv. 2024 | 1,4300 | 1,4300 | 1,2100 | 1,2900 | 1,2717 | 76 500 |
| 22 janv. 2024 | 1,2100 | 1,3000 | 1,2100 | 1,2200 | 1,2027 | 105 300 |
| 19 janv. 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2200 | 1,2027 | 340 500 |
| 18 janv. 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2000 | 1,1830 | 34 500 |
| 17 janv. 2024 | 1,3500 | 1,3500 | 1,2100 | 1,3000 | 1,2816 | 48 700 |
| 16 janv. 2024 | 1,2600 | 1,3000 | 1,1900 | 1,2900 | 1,2717 | 182 500 |
| 12 janv. 2024 | 1,2600 | 1,2600 | 1,2000 | 1,2100 | 1,1929 | 106 300 |
| 11 janv. 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2000 | 1,1830 | 147 100 |
| 10 janv. 2024 | 1,1500 | 1,2800 | 1,1500 | 1,1600 | 1,1436 | 47 800 |
| 09 janv. 2024 | 1,2200 | 1,3400 | 1,1900 | 1,1900 | 1,1731 | 40 100 |
| 08 janv. 2024 | 1,3500 | 1,3500 | 1,2000 | 1,3400 | 1,3210 | 606 900 |
| 05 janv. 2024 | 1,2100 | 1,3300 | 1,2000 | 1,2000 | 1,1830 | 2 601 600 |
| 04 janv. 2024 | 1,3300 | 1,3300 | 1,1900 | 1,3200 | 1,3013 | 95 300 |
| 03 janv. 2024 | 1,1900 | 1,2900 | 1,1800 | 1,2000 | 1,1830 | 140 500 |
| 02 janv. 2024 | 1,3000 | 1,3000 | 1,1300 | 1,2200 | 1,2027 | 125 600 |
| 29 déc. 2023 | 1,1400 | 1,2300 | 1,1400 | 1,2100 | 1,1929 | 72 600 |
| 28 déc. 2023 | 1,2200 | 1,2900 | 1,1800 | 1,2900 | 1,2717 | 79 100 |
| 27 déc. 2023 | 1,1400 | 1,3500 | 1,1400 | 1,1900 | 1,1731 | 463 400 |
| 26 déc. 2023 | 1,3500 | 1,3500 | 1,1500 | 1,1800 | 1,1633 | 99 600 |
| 22 déc. 2023 | 1,1400 | 1,2900 | 1,1400 | 1,1900 | 1,1731 | 132 800 |
| 21 déc. 2023 | 1,1400 | 1,2000 | 1,1400 | 1,1800 | 1,1633 | 108 300 |
| 20 déc. 2023 | 1,2100 | 1,2700 | 1,1400 | 1,2000 | 1,1830 | 141 000 |
| 19 déc. 2023 | 1,1400 | 1,3000 | 1,1400 | 1,2000 | 1,1830 | 55 400 |
| 18 déc. 2023 | 1,1400 | 1,2900 | 1,1400 | 1,2000 | 1,1830 | 163 100 |
| 15 déc. 2023 | 1,1500 | 1,2500 | 1,1500 | 1,2100 | 1,1929 | 184 100 |
| 14 déc. 2023 | 1,0600 | 1,3400 | 1,0600 | 1,1500 | 1,1337 | 579 900 |
| 13 déc. 2023 | 1,2400 | 1,3200 | 1,1400 | 1,1800 | 1,1633 | 288 400 |
| 12 déc. 2023 | 1,2600 | 1,2800 | 1,1300 | 1,2800 | 1,2619 | 99 900 |
| 11 déc. 2023 | 1,1500 | 1,2700 | 1,1400 | 1,1500 | 1,1337 | 268 800 |
| 08 déc. 2023 | 1,2400 | 1,2400 | 1,1300 | 1,1300 | 1,1140 | 25 200 |
| 07 déc. 2023 | 1,1400 | 1,2900 | 1,1400 | 1,2700 | 1,2520 | 192 900 |
| 06 déc. 2023 | 1,1700 | 1,1700 | 1,1400 | 1,1400 | 1,1238 | 155 400 |
| 05 déc. 2023 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1436 | 147 000 |
| *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...
