Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
20 mai 2024 | 68,550 | 69,250 | 68,400 | 68,850 | 68,850 | 18 311 487 |
17 mai 2024 | 69,000 | 69,000 | 67,850 | 68,550 | 68,550 | 36 779 017 |
16 mai 2024 | 69,350 | 70,100 | 69,100 | 70,100 | 70,100 | 36 702 753 |
14 mai 2024 | 68,200 | 69,250 | 68,150 | 68,950 | 68,950 | 25 064 742 |
13 mai 2024 | 67,850 | 68,100 | 67,500 | 68,100 | 68,100 | 16 953 835 |
10 mai 2024 | 67,700 | 68,200 | 67,250 | 68,000 | 68,000 | 35 328 064 |
09 mai 2024 | 68,000 | 68,550 | 67,500 | 67,700 | 67,700 | 53 440 647 |
09 mai 2024 | 0.21 Dividende |
08 mai 2024 | 70,000 | 70,700 | 69,800 | 70,350 | 70,140 | 49 459 810 |
07 mai 2024 | 69,400 | 69,850 | 69,050 | 69,700 | 69,492 | 28 297 946 |
06 mai 2024 | 69,350 | 69,450 | 68,800 | 69,200 | 68,993 | 22 339 805 |
03 mai 2024 | 69,400 | 69,450 | 69,050 | 69,350 | 69,143 | 19 885 139 |
02 mai 2024 | 68,000 | 69,250 | 67,950 | 69,250 | 69,043 | 43 579 704 |
30 avr. 2024 | 65,400 | 67,050 | 65,200 | 67,000 | 66,800 | 39 704 597 |
29 avr. 2024 | 65,050 | 65,600 | 64,900 | 65,550 | 65,354 | 31 462 055 |
26 avr. 2024 | 64,800 | 65,000 | 64,600 | 64,950 | 64,756 | 24 404 160 |
25 avr. 2024 | 64,450 | 64,900 | 64,250 | 64,750 | 64,557 | 19 488 176 |
24 avr. 2024 | 64,850 | 64,900 | 64,500 | 64,700 | 64,507 | 30 289 113 |
23 avr. 2024 | 64,550 | 64,700 | 64,000 | 64,250 | 64,058 | 30 252 026 |
22 avr. 2024 | 63,100 | 63,550 | 62,850 | 63,400 | 63,211 | 27 849 271 |
19 avr. 2024 | 61,950 | 62,050 | 61,250 | 61,850 | 61,665 | 27 750 546 |
18 avr. 2024 | 62,150 | 62,800 | 61,800 | 62,650 | 62,463 | 17 710 630 |
17 avr. 2024 | 61,800 | 62,150 | 61,700 | 62,150 | 61,964 | 16 830 313 |
16 avr. 2024 | 62,850 | 63,100 | 62,200 | 62,400 | 62,214 | 26 138 092 |
15 avr. 2024 | 63,350 | 63,900 | 63,100 | 63,850 | 63,659 | 14 775 461 |
12 avr. 2024 | 63,800 | 63,900 | 63,000 | 63,800 | 63,610 | 24 244 587 |
11 avr. 2024 | 65,000 | 65,000 | 64,500 | 64,850 | 64,656 | 21 292 507 |
10 avr. 2024 | 64,000 | 65,000 | 63,900 | 64,800 | 64,607 | 31 018 719 |
09 avr. 2024 | 63,800 | 64,150 | 63,650 | 63,900 | 63,709 | 23 874 492 |
08 avr. 2024 | 63,150 | 63,500 | 63,000 | 63,200 | 63,011 | 26 942 787 |
05 avr. 2024 | 62,850 | 63,000 | 62,550 | 62,750 | 62,563 | 34 483 646 |
03 avr. 2024 | 61,350 | 61,400 | 61,050 | 61,400 | 61,217 | 16 279 531 |
02 avr. 2024 | 61,400 | 62,350 | 61,400 | 61,900 | 61,715 | 28 990 927 |
28 mars 2024 | 61,100 | 61,600 | 60,950 | 61,150 | 60,967 | 11 974 126 |
27 mars 2024 | 61,600 | 61,800 | 61,100 | 61,100 | 60,918 | 25 255 202 |
26 mars 2024 | 61,550 | 62,000 | 61,550 | 61,750 | 61,566 | 23 896 222 |
25 mars 2024 | 61,300 | 61,600 | 61,050 | 61,200 | 61,017 | 17 877 422 |
22 mars 2024 | 61,200 | 61,450 | 60,500 | 60,950 | 60,768 | 23 199 039 |
21 mars 2024 | 60,150 | 61,100 | 60,150 | 60,900 | 60,718 | 32 880 101 |
20 mars 2024 | 59,800 | 59,850 | 59,600 | 59,600 | 59,422 | 10 591 308 |
19 mars 2024 | 59,600 | 59,650 | 59,350 | 59,500 | 59,322 | 12 611 322 |
18 mars 2024 | 59,350 | 59,700 | 59,200 | 59,600 | 59,422 | 18 151 375 |
15 mars 2024 | 58,650 | 58,750 | 58,200 | 58,550 | 58,375 | 15 941 514 |
14 mars 2024 | 59,200 | 59,450 | 59,000 | 59,050 | 58,874 | 9 212 019 |
13 mars 2024 | 58,900 | 59,800 | 58,900 | 59,300 | 59,123 | 17 936 453 |
12 mars 2024 | 58,200 | 58,900 | 58,100 | 58,750 | 58,575 | 24 073 029 |
11 mars 2024 | 58,600 | 58,750 | 58,300 | 58,350 | 58,176 | 15 094 282 |
08 mars 2024 | 58,900 | 59,250 | 58,800 | 58,800 | 58,624 | 15 393 017 |
07 mars 2024 | 58,750 | 59,100 | 58,500 | 58,500 | 58,325 | 16 713 725 |
07 mars 2024 | 2.426355 Dividende |
06 mars 2024 | 60,550 | 60,950 | 60,300 | 60,500 | 57,900 | 27 812 425 |
05 mars 2024 | 60,450 | 60,950 | 59,900 | 60,050 | 57,470 | 25 881 330 |
04 mars 2024 | 60,850 | 60,950 | 60,500 | 60,650 | 58,044 | 32 145 143 |
01 mars 2024 | 60,850 | 61,350 | 60,700 | 61,200 | 58,570 | 30 001 079 |
29 févr. 2024 | 60,150 | 60,850 | 60,150 | 60,250 | 57,661 | 25 653 195 |
28 févr. 2024 | 59,900 | 60,600 | 59,750 | 59,750 | 57,183 | 36 228 955 |
27 févr. 2024 | 59,400 | 59,650 | 59,250 | 59,650 | 57,087 | 25 551 648 |
26 févr. 2024 | 59,500 | 59,750 | 59,300 | 59,700 | 57,135 | 24 469 894 |
23 févr. 2024 | 58,950 | 59,450 | 58,800 | 59,250 | 56,704 | 34 829 496 |
22 févr. 2024 | 58,750 | 59,750 | 58,600 | 59,600 | 57,039 | 49 445 320 |
21 févr. 2024 | 63,350 | 63,450 | 60,050 | 60,250 | 57,661 | 71 097 052 |
20 févr. 2024 | 62,600 | 62,850 | 62,450 | 62,650 | 59,958 | 16 713 234 |
19 févr. 2024 | 62,500 | 62,750 | 62,350 | 62,400 | 59,719 | 25 517 362 |
16 févr. 2024 | 61,750 | 62,200 | 61,550 | 61,950 | 59,288 | 15 013 494 |
15 févr. 2024 | 60,600 | 61,600 | 60,550 | 61,350 | 58,714 | 10 957 515 |
14 févr. 2024 | 59,900 | 60,950 | 59,700 | 60,800 | 58,187 | 13 618 634 |
09 févr. 2024 | 61,050 | 61,400 | 60,650 | 61,350 | 58,714 | 8 378 605 |
08 févr. 2024 | 62,000 | 62,200 | 61,450 | 61,650 | 59,001 | 14 559 381 |
07 févr. 2024 | 62,000 | 62,550 | 61,800 | 62,150 | 59,479 | 18 416 220 |
06 févr. 2024 | 60,900 | 61,850 | 60,750 | 61,700 | 59,049 | 18 917 095 |
05 févr. 2024 | 60,700 | 61,350 | 60,450 | 61,050 | 58,427 | 13 776 855 |
02 févr. 2024 | 61,000 | 61,600 | 60,900 | 61,350 | 58,714 | 12 338 764 |
01 févr. 2024 | 61,350 | 61,450 | 60,750 | 60,900 | 58,283 | 12 401 886 |
31 janv. 2024 | 61,600 | 61,600 | 61,100 | 61,250 | 58,618 | 10 601 021 |
30 janv. 2024 | 61,200 | 61,500 | 60,750 | 61,350 | 58,714 | 17 307 137 |
29 janv. 2024 | 61,000 | 61,650 | 61,000 | 61,350 | 58,714 | 17 498 829 |
26 janv. 2024 | 60,450 | 60,750 | 60,350 | 60,700 | 58,092 | 11 265 141 |
25 janv. 2024 | 59,950 | 60,850 | 59,650 | 60,400 | 57,805 | 15 648 819 |
24 janv. 2024 | 59,100 | 60,050 | 59,100 | 59,950 | 57,374 | 15 688 743 |
23 janv. 2024 | 59,100 | 59,650 | 58,950 | 59,200 | 56,656 | 17 567 512 |
22 janv. 2024 | 59,050 | 59,050 | 57,900 | 58,500 | 55,986 | 16 322 492 |
19 janv. 2024 | 58,900 | 59,150 | 58,350 | 58,650 | 56,130 | 13 658 299 |
18 janv. 2024 | 57,950 | 58,900 | 57,800 | 58,550 | 56,034 | 19 560 544 |
17 janv. 2024 | 58,800 | 58,900 | 57,800 | 57,950 | 55,460 | 22 319 020 |
16 janv. 2024 | 59,600 | 59,700 | 59,100 | 59,100 | 56,560 | 32 140 858 |
15 janv. 2024 | 61,100 | 61,400 | 60,850 | 60,950 | 58,331 | 15 966 084 |
12 janv. 2024 | 61,500 | 61,650 | 61,100 | 61,500 | 58,857 | 25 360 105 |
11 janv. 2024 | 62,750 | 63,300 | 62,550 | 63,000 | 60,293 | 9 479 944 |
10 janv. 2024 | 62,850 | 63,350 | 62,750 | 62,900 | 60,197 | 14 047 387 |
09 janv. 2024 | 63,550 | 63,850 | 63,400 | 63,450 | 60,724 | 22 773 093 |
08 janv. 2024 | 63,000 | 63,400 | 62,300 | 62,650 | 59,958 | 18 366 385 |
05 janv. 2024 | 62,000 | 62,800 | 61,900 | 62,350 | 59,671 | 9 448 999 |
04 janv. 2024 | 62,050 | 62,400 | 61,750 | 62,200 | 59,527 | 15 352 782 |
03 janv. 2024 | 62,150 | 62,700 | 61,850 | 62,700 | 60,006 | 11 954 042 |
02 janv. 2024 | 63,400 | 63,400 | 62,550 | 62,950 | 60,245 | 11 300 472 |
29 déc. 2023 | 63,000 | 63,300 | 62,750 | 63,000 | 60,293 | 11 249 734 |
28 déc. 2023 | 63,000 | 63,300 | 62,850 | 63,150 | 60,436 | 23 679 787 |
27 déc. 2023 | 62,500 | 62,800 | 62,050 | 62,550 | 59,862 | 17 552 636 |
22 déc. 2023 | 61,400 | 62,000 | 61,250 | 61,800 | 59,144 | 18 340 964 |
21 déc. 2023 | 60,500 | 61,300 | 60,500 | 61,250 | 58,618 | 7 873 148 |
*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...