Marchés français ouverture 2 h 52 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 123,39 +85,23 (+0,22 %) EUR/USD
1,0771 +0,0006 (+0,05 %) HANG SENG
18 060,33 -306,62 (-1,67 %) Bitcoin EUR
63 400,37 -1 192,25 (-1,85 %)
PT United Tractors Tbk (UTY.F)
Frankfurt - Frankfurt Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 09:11AM CEST
Durée:
11 juin 2023 - 11 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 10 juin 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1 000 |
| 07 juin 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 06 juin 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 05 juin 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 04 juin 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 03 juin 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 31 mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 30 mai 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 29 mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 28 mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 27 mai 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 24 mai 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 23 mai 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 22 mai 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
| 21 mai 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 20 mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
| 17 mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 16 mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 15 mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 14 mai 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 13 mai 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 7 500 |
| 10 mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 09 mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
| 08 mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 07 mai 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 06 mai 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
| 06 mai 2024 | 1569 Dividende | |||||
| 03 mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | -1 567,7000 | - |
| 02 mai 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | -1 591,8186 | - |
| 30 avr. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | -1 615,9370 | - |
| 29 avr. 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | -1 627,9962 | - |
| 26 avr. 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | -1 579,7592 | - |
| 25 avr. 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | -1 579,7592 | - |
| 24 avr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1 640,0554 | - |
| 23 avr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | -1 640,0554 | - |
| 22 avr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1 664,1738 | - |
| 19 avr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1 664,1738 | - |
| 18 avr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1 676,2330 | - |
| 17 avr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | -1 688,2924 | - |
| 16 avr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | -1 748,5885 | - |
| 15 avr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1 676,2330 | - |
| 12 avr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1 676,2330 | - |
| 11 avr. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | -1 676,2330 | - |
| 10 avr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | -1 615,9370 | - |
| 09 avr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1 664,1738 | - |
| 08 avr. 2024 | 1,2800 | 1,3800 | 1,2800 | 1,3800 | -1 664,1738 | - |
| 05 avr. 2024 | 1,2800 | 1,3800 | 1,2800 | 1,3800 | -1 664,1738 | - |
| 04 avr. 2024 | 1,2800 | 1,3700 | 1,2800 | 1,3700 | -1 652,1146 | - |
| 03 avr. 2024 | 1,2800 | 1,3800 | 1,2800 | 1,3800 | -1 664,1738 | - |
| 02 avr. 2024 | 1,2800 | 1,3700 | 1,2800 | 1,3700 | -1 652,1146 | - |
| 28 mars 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3300 | -1 603,8778 | - |
| 27 mars 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3500 | -1 627,9962 | - |
| 26 mars 2024 | 1,2800 | 1,3400 | 1,2800 | 1,3400 | -1 615,9370 | - |
| 25 mars 2024 | 1,2800 | 1,5100 | 1,2800 | 1,3600 | -1 640,0554 | 500 |
| 22 mars 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | -1 640,0554 | - |
| 21 mars 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | -1 664,1738 | - |
| 20 mars 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | -1 640,0554 | - |
| 19 mars 2024 | 1,2800 | 1,3500 | 1,2800 | 1,3500 | -1 627,9962 | - |
| 18 mars 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1 615,9370 | - |
| 15 mars 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1 615,9370 | - |
| 14 mars 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1 615,9370 | - |
| 13 mars 2024 | 1,2500 | 1,4500 | 1,2500 | 1,3000 | -1 567,7000 | 500 |
| 12 mars 2024 | 1,5100 | 1,5100 | 1,3500 | 1,3500 | -1 627,9962 | 11 000 |
| 11 mars 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3400 | -1 615,9370 | - |
| 08 mars 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1 615,9370 | - |
| 07 mars 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3300 | -1 603,8778 | - |
| 06 mars 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3400 | -1 615,9370 | - |
| 05 mars 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3300 | -1 603,8778 | - |
| 04 mars 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3300 | -1 603,8778 | - |
| 01 mars 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3200 | -1 591,8186 | - |
| 29 févr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1 652,1146 | - |
| 28 févr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | -1 652,1146 | - |
| 27 févr. 2024 | 1,2500 | 1,4700 | 1,2500 | 1,4700 | -1 772,7070 | 1 000 |
| 26 févr. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | -1 543,5815 | - |
| 23 févr. 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2700 | -1 531,5223 | - |
| 22 févr. 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | -1 555,6407 | - |
| 21 févr. 2024 | 1,1400 | 1,2900 | 1,1400 | 1,2900 | -1 555,6407 | - |
| 20 févr. 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | -1 543,5815 | - |
| 19 févr. 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | -1 543,5815 | - |
| 16 févr. 2024 | 1,2000 | 1,3000 | 1,2000 | 1,3000 | -1 567,7000 | - |
| 15 févr. 2024 | 1,2000 | 1,3000 | 1,2000 | 1,3000 | -1 567,7000 | - |
| 14 févr. 2024 | 1,2000 | 1,3100 | 1,2000 | 1,3100 | -1 579,7592 | - |
| 13 févr. 2024 | 1,2000 | 1,3000 | 1,2000 | 1,3000 | -1 567,7000 | - |
| 12 févr. 2024 | 1,2000 | 1,3000 | 1,2000 | 1,3000 | -1 567,7000 | - |
| 09 févr. 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | -1 543,5815 | - |
| 08 févr. 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | -1 555,6407 | 2 000 |
| 07 févr. 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | -1 543,5815 | - |
| 06 févr. 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | -1 531,5223 | - |
| 05 févr. 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2600 | -1 519,4631 | - |
| 02 févr. 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | -1 531,5223 | - |
| 01 févr. 2024 | 1,1300 | 1,2600 | 1,1300 | 1,2600 | -1 519,4631 | - |
| 31 janv. 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | -1 531,5223 | - |
| 30 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1 447,1078 | - |
| 29 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1 447,1078 | - |
| 26 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1 447,1078 | - |
| 25 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1 447,1078 | - |
| 24 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1 447,1078 | - |
| 23 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1 447,1078 | - |
| 22 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1 447,1078 | - |
| 19 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | -1 447,1078 | - |
| *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...
