Marchés français ouverture 7 h 48 min

ZTE Corporation (ZTCOF)

OTC Markets OTCPK - OTC Markets OTCPK Prix différé. Devise en USD
Ajouter à la liste dynamique
2,1450-0,0250 (-1,15 %)
À la clôture : 03:33PM EDT
Durée:
04 juin 2023 - 04 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 20242,15002,15002,15002,15002,1500-
31 mai 20242,15002,15002,15002,15002,1500-
30 mai 20242,15002,15002,15002,15002,1500-
29 mai 20242,15002,15002,15002,15002,1500-
28 mai 20242,15002,15002,15002,15002,1500900
24 mai 20242,17002,17002,17002,17002,1700500
23 mai 20242,19002,19002,19002,19002,1900-
22 mai 20242,19002,19002,19002,19002,1900-
21 mai 20242,19002,19002,19002,19002,1900-
20 mai 20242,19002,19002,19002,19002,1900-
17 mai 20242,19002,19002,19002,19002,1900-
16 mai 20242,19002,19002,19002,19002,1900300
15 mai 20242,02002,02002,02002,02002,0200-
14 mai 20242,02002,02002,02002,02002,0200-
13 mai 20242,02002,02002,02002,02002,0200-
10 mai 20242,02002,02002,02002,02002,0200-
09 mai 20242,02002,02002,02002,02002,0200-
08 mai 20242,02002,02002,02002,02002,0200-
07 mai 20242,02002,02002,02002,02002,0200-
06 mai 20242,02002,02002,02002,02002,0200-
03 mai 20242,02002,02002,02002,02002,0200-
02 mai 20242,02002,02002,02002,02002,0200-
01 mai 20242,02002,02002,02002,02002,0200300
30 avr. 20242,04002,04002,04002,04002,0400-
29 avr. 20242,04002,04002,04002,04002,0400-
26 avr. 20242,04002,04002,04002,04002,0400-
25 avr. 20242,04002,04002,04002,04002,0400-
24 avr. 20242,08002,08002,04002,04002,04001 000
23 avr. 20241,88001,88001,88001,88001,8800-
22 avr. 20242,00002,00001,88001,88001,880010 000
19 avr. 20241,91001,91001,91001,91001,9100-
18 avr. 20241,91001,91001,91001,91001,9100-
17 avr. 20241,91001,91001,91001,91001,9100-
16 avr. 20241,91001,91001,91001,91001,9100-
15 avr. 20241,91001,91001,91001,91001,9100200
12 avr. 20241,99001,99001,99001,99001,9900-
11 avr. 20241,99001,99001,99001,99001,9900-
10 avr. 20241,99001,99001,99001,99001,9900-
09 avr. 20241,99001,99001,99001,99001,9900-
08 avr. 20241,99001,99001,99001,99001,9900-
05 avr. 20241,99001,99001,99001,99001,9900-
04 avr. 20241,99001,99001,99001,99001,9900-
03 avr. 20241,99001,99001,99001,99001,9900-
02 avr. 20241,99001,99001,99001,99001,99002 500
01 avr. 20241,83002,16001,83002,16002,1600600
28 mars 20241,91001,91001,91001,91001,9100-
27 mars 20241,91001,91001,91001,91001,9100200
26 mars 20242,18002,18002,18002,18002,1800-
25 mars 20242,18002,18002,18002,18002,1800-
22 mars 20242,18002,18002,18002,18002,1800-
21 mars 20242,18002,18002,18002,18002,1800-
20 mars 20242,18002,18002,18002,18002,1800-
19 mars 20242,18002,18002,18002,18002,1800-
18 mars 20242,05002,18002,05002,18002,1800200
15 mars 20242,21002,21002,21002,21002,2100-
14 mars 20242,21002,21002,21002,21002,2100-
13 mars 20242,21002,21002,21002,21002,2100-
12 mars 20242,21002,21002,21002,21002,2100-
11 mars 20242,21002,21002,21002,21002,2100-
08 mars 20242,21002,21002,21002,21002,2100900
07 mars 20242,20002,20002,20002,20002,20001 000
06 mars 20242,21002,21002,21002,21002,2100-
05 mars 20242,17002,21002,13002,21002,210013 200
04 mars 20242,27002,27002,27002,27002,2700-
01 mars 20242,27002,27002,27002,27002,2700-
29 févr. 20242,35002,35002,27002,27002,270011 200
28 févr. 20242,00002,00002,00002,00002,0000-
27 févr. 20242,00002,00002,00002,00002,0000-
26 févr. 20242,00002,00002,00002,00002,0000-
23 févr. 20242,00002,00002,00002,00002,00001 500
22 févr. 20242,00002,00002,00002,00002,00002 800
21 févr. 20241,84001,84001,84001,84001,8400-
20 févr. 20241,84001,84001,84001,84001,8400-
16 févr. 20241,84001,84001,84001,84001,8400-
15 févr. 20241,84001,84001,84001,84001,8400-
14 févr. 20241,78001,84001,78001,84001,84002 600
13 févr. 20241,78001,78001,78001,78001,7800-
12 févr. 20241,78001,78001,78001,78001,7800-
09 févr. 20241,78001,78001,78001,78001,7800-
08 févr. 20241,85001,85001,78001,78001,78007 200
07 févr. 20241,75001,75001,75001,75001,7500-
06 févr. 20241,75001,75001,75001,75001,7500-
05 févr. 20241,75001,75001,75001,75001,7500-
02 févr. 20241,74001,75001,74001,75001,75002 100
01 févr. 20241,77001,80001,77001,80001,80001 100
31 janv. 20241,77001,77001,77001,77001,7700800
30 janv. 20241,81001,81001,81001,81001,8100-
29 janv. 20241,81001,81001,81001,81001,8100-
26 janv. 20241,81001,81001,81001,81001,8100-
25 janv. 20241,81001,81001,81001,81001,8100-
24 janv. 20241,81001,81001,81001,81001,8100800
23 janv. 20241,84001,84001,84001,84001,8400-
22 janv. 20241,84001,84001,84001,84001,8400-
19 janv. 20241,84001,84001,84001,84001,8400-
18 janv. 20241,84001,84001,84001,84001,8400-
17 janv. 20241,84001,84001,84001,84001,8400-
16 janv. 20241,98001,98001,84001,84001,8400800
12 janv. 20241,99001,99001,99001,99001,9900-
11 janv. 20241,99001,99001,99001,99001,9900-
10 janv. 20241,99001,99001,99001,99001,99002 000
*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...