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
59 706,18 -1 050,10 (-1,73 %)
Shanghai Pharmaceuticals Holding Co., Ltd (SHPMF)
Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 02:22PM 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 |
|---|---|---|---|---|---|---|
| 25 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 24 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 16 300 |
| 23 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 2 100 |
| 22 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 19 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 18 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1 600 |
| 17 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 16 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 15 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 100 |
| 12 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1 100 |
| 11 avr. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 10 avr. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 09 avr. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 08 avr. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 05 avr. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 04 avr. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 03 avr. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 02 avr. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 01 avr. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 28 mars 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 27 mars 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 26 mars 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 25 mars 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 18 200 |
| 22 mars 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 21 mars 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 20 mars 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 16 300 |
| 19 mars 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 18 mars 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 15 mars 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1 600 |
| 14 mars 2024 | 1,5000 | 1,5000 | 1,3600 | 1,3600 | 1,3600 | 4 800 |
| 13 mars 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 12 mars 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 11 mars 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 08 mars 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 07 mars 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | - |
| 06 mars 2024 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1,5440 | 1 600 |
| 05 mars 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 04 mars 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 01 mars 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 29 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 28 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 27 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 26 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 23 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 22 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 21 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 20 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 16 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 15 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 14 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 13 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 12 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 09 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 08 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 07 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 06 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 05 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 02 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1 100 |
| 01 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 31 janv. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 30 janv. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
| 29 janv. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 22 800 |
| 26 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 25 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 24 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 23 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 22 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
| 19 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1 100 |
| 18 janv. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 28 600 |
| 17 janv. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
| 16 janv. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 17 200 |
| 12 janv. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
| 11 janv. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1 600 |
| 10 janv. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 09 janv. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
| 08 janv. 2024 | 1,4800 | 1,6100 | 1,4800 | 1,5300 | 1,5300 | 51 900 |
| 05 janv. 2024 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | 1,3660 | - |
| 04 janv. 2024 | 1,5100 | 1,5100 | 1,3660 | 1,3660 | 1,3660 | 3 000 |
| 03 janv. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 3 000 |
| 02 janv. 2024 | 1,4750 | 1,5750 | 1,4750 | 1,5750 | 1,5750 | 6 900 |
| 29 déc. 2023 | 1,4500 | 1,5500 | 1,4500 | 1,5500 | 1,5500 | 4 800 |
| 28 déc. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 24 000 |
| 27 déc. 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 26 déc. 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 22 déc. 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 21 déc. 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
| 20 déc. 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1 400 |
| 19 déc. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 18 déc. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 15 déc. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 14 déc. 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 18 700 |
| 13 déc. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 38 100 |
| 12 déc. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 11 déc. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 18 700 |
| 08 déc. 2023 | 1,3300 | 1,3950 | 1,3200 | 1,3200 | 1,3200 | 46 700 |
| 07 déc. 2023 | 1,4200 | 1,4200 | 1,3000 | 1,3000 | 1,3000 | 2 100 |
| 06 déc. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 05 déc. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 04 déc. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 01 déc. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 4 900 |
| *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...
