La bourse est fermée

Shin-Etsu Chemical Co., Ltd. (SHECY)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
19,80+0,06 (+0,31 %)
À partir de 11:31AM EDT. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 202419,5419,8619,5419,8019,8086 260
03 mai 2024------
02 mai 202418,9119,4218,9119,3619,36107 200
01 mai 202419,2719,4319,0719,0819,08125 600
30 avr. 202419,3020,2619,3019,4019,40387 300
29 avr. 202419,4519,4518,4918,9318,93736 500
26 avr. 202418,8018,8918,7118,7218,721 837 100
25 avr. 202419,0019,2018,8119,1119,11122 100
24 avr. 202420,6120,8620,5420,6020,60121 100
23 avr. 202419,4020,6419,4020,1720,17195 100
22 avr. 202419,6819,9019,1619,8119,81264 400
19 avr. 202420,0620,6119,6519,7119,71875 200
18 avr. 202420,0920,6220,0920,4320,43203 200
17 avr. 202420,0321,3020,0320,4620,46127 100
16 avr. 202420,3420,4920,2720,4020,40176 200
15 avr. 202421,2321,4320,7820,8420,84191 900
12 avr. 202421,8321,8320,8420,8720,87424 800
11 avr. 202421,9321,9320,8321,4221,42447 100
10 avr. 202422,0922,0920,8920,9520,95203 200
09 avr. 202422,1322,1320,9721,1721,17159 800
08 avr. 202420,5520,6920,4620,5720,57194 900
05 avr. 202420,4920,5220,2620,5220,52172 600
04 avr. 202420,8621,6520,6120,6420,6497 600
03 avr. 202420,0920,9920,0920,9720,97343 600
02 avr. 202421,3521,3720,7620,7720,77121 400
01 avr. 202421,5021,5020,9321,0421,04112 100
28 mars 202421,7621,9721,7621,8721,87115 600
27 mars 202421,6622,7421,6622,3222,3294 800
26 mars 202422,5022,7922,5022,6422,6487 000
25 mars 202422,9122,9122,2322,2522,25139 000
22 mars 202422,1123,0422,1122,5622,56210 500
21 mars 202422,6822,7822,3522,7322,73104 400
20 mars 202422,8922,8921,9322,3522,35147 800
19 mars 202421,4522,8421,4522,0322,03197 100
18 mars 202422,8522,8521,7122,0922,0988 900
15 mars 202422,0022,0021,5021,6821,68171 900
14 mars 202421,9722,0621,3821,4721,47116 600
13 mars 202422,7022,7021,3221,9321,93131 800
12 mars 202421,8022,1321,7121,9321,93123 600
11 mars 202420,9221,4820,9221,3921,39156 100
08 mars 202422,1722,5421,8421,8721,87115 900
07 mars 202421,0922,0321,0922,0122,01422 800
06 mars 202422,0622,2922,0622,1422,14141 700
05 mars 202422,5622,5621,6021,7621,76110 500
04 mars 202422,0122,7422,0122,2622,26192 300
01 mars 202421,8022,0721,3922,0322,03178 600
29 févr. 202421,3321,8021,1721,2521,25123 800
28 févr. 202420,9621,0420,9321,0321,03229 900
27 févr. 202421,3721,3820,5421,3521,35251 400
26 févr. 202421,8021,8020,4721,2921,2980 200
23 févr. 202421,1921,2021,1021,1421,14126 400
22 févr. 202420,1921,1020,1921,1021,1082 300
21 févr. 202419,5620,9319,5620,3020,30111 500
20 févr. 202420,4820,4820,3020,3720,37103 900
16 févr. 202420,8220,8220,4820,4920,4972 000
15 févr. 202419,6620,6619,6620,6620,66195 100
14 févr. 202420,2520,2519,7719,9019,90149 300
13 févr. 202419,6519,8019,5219,6519,65159 900
12 févr. 202420,5620,5619,3719,8319,83123 900
09 févr. 202419,6519,8319,6519,7919,79257 000
08 févr. 202419,9620,2919,7019,8419,84140 400
07 févr. 202418,9319,7418,9319,7119,71304 400
06 févr. 202419,3119,6419,2419,4619,46179 600
05 févr. 202419,5619,7519,5619,7219,72159 600
02 févr. 202420,2520,2519,8720,1020,10130 500
01 févr. 202419,9119,9319,7019,8719,87111 700
31 janv. 202419,6819,8619,4319,5519,55334 800
30 janv. 202419,6419,7519,5419,5719,571 054 000
29 janv. 202419,1519,2119,0219,2119,21150 500
26 janv. 202419,1819,3018,7519,0019,00178 800
25 janv. 202419,8119,8119,6319,6919,69185 500
24 janv. 202419,9819,9819,6719,8619,86129 900
23 janv. 202419,6619,6619,4219,6019,60165 600
22 janv. 202419,6719,9219,6719,8219,82119 800
19 janv. 202419,6219,6619,4219,6119,61223 200
18 janv. 202419,3819,7819,3119,4819,48335 700
17 janv. 202419,3719,3719,0819,2119,21371 300
16 janv. 202420,0620,2519,9120,0120,01316 800
12 janv. 202419,5719,8619,5719,7019,70172 800
11 janv. 202419,2919,3119,0519,2319,23248 200
10 janv. 202418,7019,3018,7019,2519,25166 700
09 janv. 202419,1319,2419,1219,2019,201 205 100
08 janv. 202420,3220,3219,2619,7419,741 573 500
05 janv. 202418,6720,0618,6719,5019,50112 100
04 janv. 202420,2620,2619,7619,7819,78266 800
03 janv. 202420,5320,6620,2820,3720,37178 100
02 janv. 202421,2621,2620,4720,4820,48211 000
29 déc. 202321,0021,5320,7820,9020,90325 800
28 déc. 202320,5520,9020,5520,7920,79103 500
27 déc. 202319,5821,1619,5820,3520,35103 500
26 déc. 202320,1020,4620,1020,3220,32298 000
22 déc. 202319,5420,9919,5420,3220,322 934 200
21 déc. 202319,6119,9819,6119,9419,942 049 300
20 déc. 202319,7519,9919,2619,2619,26516 000
19 déc. 202319,4319,4318,6018,9418,94467 600
18 déc. 202319,6919,6919,0919,1219,12543 000
15 déc. 202318,7719,1218,7719,0619,06933 200
14 déc. 202317,7018,2217,7018,2018,2096 500
13 déc. 202317,8117,8117,0617,4117,41255 900
12 déc. 202317,1117,3616,9917,0717,07146 900
*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...