La bourse ferme dans 7 h 46 min
CAC 40
8 132,60 +1,19 (+0,01 %) Euro Stoxx 50
5 038,17 +22,07 (+0,44 %) Dow Jones
39 056,39 +172,13 (+0,44 %) EUR/USD
1,0735 -0,0016 (-0,15 %) Gold future
2 317,60 -4,70 (-0,20 %) Bitcoin EUR
57 206,28 -794,88 (-1,37 %)
Shanghai Industrial Holdings Limited (SGI.F)
Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
À partir de 08:20AM CEST. Marché ouvert.
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 09 mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 800 |
| 08 mai 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 800 |
| 07 mai 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 31 500 |
| 06 mai 2024 | 1,3200 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 2 000 |
| 03 mai 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
| 02 mai 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 30 avr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1 500 |
| 29 avr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1 200 |
| 26 avr. 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 3 950 |
| 25 avr. 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3100 | 1,3100 | 1 000 |
| 24 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 23 avr. 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 1 905 |
| 22 avr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 19 avr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 18 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 17 avr. 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 155 |
| 16 avr. 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 9 000 |
| 15 avr. 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 3 401 |
| 12 avr. 2024 | 1,2500 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 1 750 |
| 11 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 10 avr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
| 09 avr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 680 |
| 08 avr. 2024 | 1,2500 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 1 000 |
| 05 avr. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 1 084 |
| 04 avr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
| 03 avr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
| 02 avr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
| 28 mars 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 27 mars 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 1 000 |
| 26 mars 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 25 mars 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 22 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 21 mars 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 20 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 19 mars 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 18 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 15 mars 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 14 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 13 mars 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 12 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 11 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 08 mars 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 07 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 06 mars 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 05 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 150 |
| 04 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 01 mars 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 29 févr. 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 150 |
| 28 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 27 févr. 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | - |
| 26 févr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 23 févr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 22 févr. 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 300 |
| 21 févr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
| 20 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
| 19 févr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 16 févr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 15 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 14 févr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 13 févr. 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 12 févr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 09 févr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 08 févr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 07 févr. 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 300 |
| 06 févr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 05 févr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 02 févr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 01 févr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 31 janv. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 30 janv. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 29 janv. 2024 | 1,1400 | 1,1900 | 1,1400 | 1,1900 | 1,1900 | 100 |
| 26 janv. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 25 janv. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
| 24 janv. 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
| 23 janv. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 22 janv. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
| 19 janv. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 18 janv. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | - |
| 17 janv. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1 500 |
| 16 janv. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 15 janv. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 2 500 |
| 12 janv. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 11 janv. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 10 janv. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 09 janv. 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 1 000 |
| 08 janv. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 05 janv. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 04 janv. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 03 janv. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
| 02 janv. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
| 29 déc. 2023 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
| 28 déc. 2023 | 1,0700 | 1,1500 | 1,0700 | 1,1500 | 1,1500 | 311 |
| 27 déc. 2023 | 1,0700 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 4 000 |
| 22 déc. 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
| 21 déc. 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 20 déc. 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
| 19 déc. 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 9 000 |
| 18 déc. 2023 | 1,1100 | 1,1200 | 1,1100 | 1,1200 | 1,1200 | 20 |
| 15 déc. 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| 14 déc. 2023 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
| *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...
