La bourse est fermée
Dow Jones
39 861,19 +303,08 (+0,77 %) Nasdaq
16 744,91 +233,73 (+1,42 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 467,39 +3 982,41 (+7,05 %)
Wilmar International Limited (WLMIF)
Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
À partir de 12:56PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 14 mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
| 13 mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 1 000 |
| 10 mai 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 33 400 |
| 09 mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2 100 |
| 08 mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 07 mai 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 06 mai 2024 | 2,3100 | 2,4200 | 2,3100 | 2,4200 | 2,4200 | 109 100 |
| 03 mai 2024 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 2,3100 | 44 200 |
| 02 mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 900 |
| 01 mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 400 |
| 30 avr. 2024 | 2,4300 | 2,4300 | 2,4000 | 2,4200 | 2,4200 | 600 |
| 29 avr. 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | - |
| 29 avr. 2024 | 0.081 Dividende | |||||
| 26 avr. 2024 | 2,6600 | 2,6600 | 2,4700 | 2,4700 | 2,3890 | 4 200 |
| 25 avr. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5534 | - |
| 24 avr. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,5534 | 200 |
| 23 avr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | 8 500 |
| 22 avr. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | - |
| 19 avr. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | - |
| 18 avr. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | 1 500 |
| 17 avr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4180 | 12 300 |
| 16 avr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4180 | 200 |
| 15 avr. 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | 100 |
| 12 avr. 2024 | 2,6000 | 2,6900 | 2,6000 | 2,6900 | 2,6018 | 84 000 |
| 11 avr. 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | - |
| 10 avr. 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | - |
| 09 avr. 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | 500 |
| 08 avr. 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | - |
| 05 avr. 2024 | 2,6900 | 2,6900 | 2,6900 | 2,6900 | 2,6018 | - |
| 04 avr. 2024 | 2,7000 | 2,7000 | 2,6900 | 2,6900 | 2,6018 | 200 |
| 03 avr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4180 | - |
| 02 avr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4180 | - |
| 01 avr. 2024 | 2,6800 | 2,6800 | 2,5000 | 2,5000 | 2,4180 | 300 |
| 28 mars 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
| 27 mars 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
| 26 mars 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
| 25 mars 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
| 22 mars 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
| 21 mars 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
| 20 mars 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | 14 700 |
| 19 mars 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
| 18 mars 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | - |
| 15 mars 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,4567 | 1 500 |
| 14 mars 2024 | 2,5500 | 2,5500 | 2,4600 | 2,4600 | 2,3793 | 4 400 |
| 13 mars 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
| 12 mars 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
| 11 mars 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
| 08 mars 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
| 07 mars 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | - |
| 06 mars 2024 | 2,5100 | 2,5100 | 2,5100 | 2,5100 | 2,4277 | 1 500 |
| 05 mars 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | - |
| 04 mars 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | 100 |
| 01 mars 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | - |
| 29 févr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | - |
| 28 févr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | - |
| 27 févr. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,3600 | 20 000 |
| 26 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
| 23 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
| 22 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
| 21 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
| 20 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | - |
| 16 févr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,2246 | 47 500 |
| 15 févr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | 9 700 |
| 14 févr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | - |
| 13 févr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | - |
| 12 févr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | - |
| 09 févr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,3406 | 65 100 |
| 08 févr. 2024 | 2,5000 | 2,5000 | 2,4000 | 2,4000 | 2,3213 | 6 200 |
| 07 févr. 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,3890 | - |
| 06 févr. 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,3890 | 600 |
| 05 févr. 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4300 | 2,3503 | 40 000 |
| 02 févr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,3987 | 19 500 |
| 01 févr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | - |
| 31 janv. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | - |
| 30 janv. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | - |
| 29 janv. 2024 | 2,5000 | 2,6000 | 2,4800 | 2,6000 | 2,5147 | 21 000 |
| 26 janv. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4083 | - |
| 25 janv. 2024 | 2,4000 | 2,4900 | 2,4000 | 2,4900 | 2,4083 | 1 300 |
| 24 janv. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | - |
| 23 janv. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | - |
| 22 janv. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | - |
| 19 janv. 2024 | 2,3900 | 2,3900 | 2,3900 | 2,3900 | 2,3116 | 5 500 |
| 18 janv. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4083 | 4 000 |
| 17 janv. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | - |
| 16 janv. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5147 | 13 000 |
| 12 janv. 2024 | 2,6300 | 2,6300 | 2,6300 | 2,6300 | 2,5438 | 10 300 |
| 11 janv. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,4954 | 1 000 |
| 10 janv. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | - |
| 09 janv. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | - |
| 08 janv. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | 32 700 |
| 05 janv. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | - |
| 04 janv. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | - |
| 03 janv. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | - |
| 02 janv. 2024 | 2,7300 | 2,7300 | 2,7300 | 2,7300 | 2,6405 | 3 900 |
| 29 déc. 2023 | 2,6500 | 2,7000 | 2,6500 | 2,6500 | 2,5631 | 3 500 |
| 28 déc. 2023 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,4374 | 17 600 |
| 27 déc. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4083 | - |
| 26 déc. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4083 | 5 000 |
| 22 déc. 2023 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4083 | 100 |
| 21 déc. 2023 | 2,6500 | 2,6500 | 2,6500 | 2,6500 | 2,5631 | - |
| *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...
