La bourse ferme dans 6 h 24 min
CAC 40
7 494,29 +65,77 (+0,89 %) Euro Stoxx 50
4 501,54 +27,77 (+0,62 %) Dow Jones
36 117,38 +62,95 (+0,17 %) EUR/USD
1,0781 -0,0017 (-0,16 %) Gold future
2 044,50 -1,90 (-0,09 %) Bitcoin EUR
40 050,16 -131,23 (-0,33 %)
Tingyi (Cayman Islands) Holding Corp. (TCYMF)
Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 09:55AM EST
Durée:
08 déc. 2022 - 08 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 07 déc. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 06 déc. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 900 |
| 05 déc. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 04 déc. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 01 déc. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 30 nov. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
| 29 nov. 2023 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1 400 |
| 28 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 27 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 24 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 22 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 21 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 20 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 17 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 15 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 14 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 13 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 10 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 09 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 08 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 07 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 06 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 03 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 02 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 01 nov. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 31 oct. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 30 oct. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 27 oct. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 26 oct. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 25 oct. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 24 oct. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 23 oct. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 20 oct. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 19 oct. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 18 oct. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 122 000 |
| 17 oct. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
| 16 oct. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 81 000 |
| 13 oct. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 12 oct. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 11 oct. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 68 000 |
| 10 oct. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 09 oct. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 06 oct. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 05 oct. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
| 04 oct. 2023 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 100 |
| 03 oct. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 02 oct. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
| 29 sept. 2023 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 3 800 |
| 28 sept. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 27 sept. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
| 26 sept. 2023 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 500 |
| 25 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 22 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 21 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 20 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 19 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 18 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 15 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 14 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 13 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 12 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 11 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 08 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 07 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 06 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 05 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 01 sept. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 31 août 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 30 août 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 29 août 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 28 août 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
| 25 août 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 400 |
| 24 août 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 23 août 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 22 août 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 28 000 |
| 21 août 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 18 août 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1 300 |
| 17 août 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 16 août 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 248 000 |
| 15 août 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 14 août 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 11 août 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 10 août 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 09 août 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 08 août 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 07 août 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 04 août 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 03 août 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
| 02 août 2023 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 400 |
| 01 août 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 400 |
| 31 juil. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 28 juil. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 27 juil. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 26 juil. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 25 juil. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 24 juil. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 21 juil. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 20 juil. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| 19 juil. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
| *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...
