Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
30 avr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 7 183 700 |
29 avr. 2024 | 0,9600 | 0,9900 | 0,9600 | 0,9900 | 0,9900 | 10 316 801 |
26 avr. 2024 | 0,9900 | 1,0000 | 0,9400 | 0,9400 | 0,9400 | 27 954 182 |
25 avr. 2024 | 1,0100 | 1,0300 | 0,9900 | 0,9900 | 0,9900 | 9 615 600 |
24 avr. 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 9 071 110 |
23 avr. 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0200 | 1,0200 | 5 564 882 |
22 avr. 2024 | 1,0000 | 1,0400 | 0,9900 | 1,0200 | 1,0200 | 6 227 000 |
19 avr. 2024 | 1,0000 | 1,0300 | 0,9900 | 1,0200 | 1,0200 | 16 851 500 |
18 avr. 2024 | 1,0700 | 1,0700 | 1,0300 | 1,0400 | 1,0400 | 17 144 700 |
17 avr. 2024 | 1,0200 | 1,0900 | 1,0200 | 1,0800 | 1,0800 | 8 873 200 |
16 avr. 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 6 133 500 |
15 avr. 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 12 228 700 |
12 avr. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 4 370 001 |
11 avr. 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 4 283 910 |
10 avr. 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 5 574 600 |
09 avr. 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 4 180 800 |
08 avr. 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 5 284 900 |
03 avr. 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 3 302 400 |
02 avr. 2024 | 1,1700 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 7 553 200 |
01 avr. 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 4 368 800 |
29 mars 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 4 008 200 |
28 mars 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1600 | 1,1600 | 6 389 600 |
27 mars 2024 | 1,1600 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 7 183 300 |
26 mars 2024 | 1,2000 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 9 710 100 |
25 mars 2024 | 1,1500 | 1,2100 | 1,1300 | 1,2100 | 1,2100 | 19 520 873 |
22 mars 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 5 058 811 |
21 mars 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 7 106 500 |
20 mars 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 5 138 830 |
19 mars 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 4 882 678 |
18 mars 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 7 724 720 |
15 mars 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 5 180 378 |
14 mars 2024 | 1,1800 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 5 665 900 |
13 mars 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1800 | 1,1800 | 5 669 690 |
12 mars 2024 | 1,2000 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 6 063 200 |
11 mars 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 6 574 300 |
08 mars 2024 | 1,1800 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 3 895 900 |
07 mars 2024 | 1,2100 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 7 402 688 |
06 mars 2024 | 1,1900 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 7 030 100 |
05 mars 2024 | 1,1900 | 1,2300 | 1,1800 | 1,1900 | 1,1900 | 6 509 501 |
04 mars 2024 | 1,1800 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 4 630 402 |
01 mars 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 5 244 200 |
29 févr. 2024 | 1,1600 | 1,2000 | 1,1300 | 1,1900 | 1,1900 | 8 509 690 |
28 févr. 2024 | 1,2200 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 13 200 800 |
27 févr. 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 5 986 333 |
26 févr. 2024 | 1,2100 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 8 220 930 |
23 févr. 2024 | 1,2000 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 6 707 100 |
22 févr. 2024 | 1,2100 | 1,2200 | 1,1800 | 1,2000 | 1,2000 | 7 883 900 |
21 févr. 2024 | 1,2100 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 8 704 705 |
20 févr. 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 5 035 100 |
19 févr. 2024 | 1,2200 | 1,2600 | 1,2000 | 1,2200 | 1,2200 | 7 366 600 |
08 févr. 2024 | 1,1100 | 1,2300 | 1,1100 | 1,2300 | 1,2300 | 18 016 835 |
07 févr. 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 14 784 819 |
06 févr. 2024 | 1,0100 | 1,1100 | 1,0100 | 1,1100 | 1,1100 | 20 387 338 |
05 févr. 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 6 673 400 |
02 févr. 2024 | 1,1700 | 1,2200 | 1,1100 | 1,1200 | 1,1200 | 10 152 200 |
01 févr. 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 6 163 597 |
31 janv. 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 8 371 800 |
30 janv. 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 4 037 700 |
29 janv. 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 4 981 000 |
26 janv. 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3100 | 1,3100 | 5 557 601 |
25 janv. 2024 | 1,3000 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 8 871 700 |
24 janv. 2024 | 1,2900 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 5 625 532 |
23 janv. 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 3 897 700 |
22 janv. 2024 | 1,3000 | 1,3400 | 1,2700 | 1,2900 | 1,2900 | 5 318 300 |
19 janv. 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 2 588 900 |
18 janv. 2024 | 1,3400 | 1,3500 | 1,2700 | 1,3200 | 1,3200 | 6 458 961 |
17 janv. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 3 298 600 |
16 janv. 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 6 655 700 |
15 janv. 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 4 864 200 |
12 janv. 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 7 635 400 |
11 janv. 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 6 379 300 |
10 janv. 2024 | 1,3500 | 1,4000 | 1,3400 | 1,3800 | 1,3800 | 5 918 114 |
09 janv. 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 3 155 401 |
08 janv. 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 3 520 300 |
05 janv. 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 3 916 500 |
04 janv. 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 4 980 001 |
03 janv. 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 3 016 001 |
02 janv. 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 3 740 700 |
29 déc. 2023 | 1,3600 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 4 382 500 |
28 déc. 2023 | 1,3200 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 7 240 901 |
27 déc. 2023 | 1,3400 | 1,3400 | 1,3100 | 1,3200 | 1,3200 | 3 523 701 |
26 déc. 2023 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 4 083 300 |
25 déc. 2023 | 1,3400 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 3 023 700 |
22 déc. 2023 | 1,3600 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | 8 119 600 |
21 déc. 2023 | 1,3000 | 1,3800 | 1,2600 | 1,3700 | 1,3700 | 14 313 501 |
20 déc. 2023 | 1,3000 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 2 787 000 |
19 déc. 2023 | 1,3100 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 5 677 400 |
18 déc. 2023 | 1,3600 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 4 822 901 |
15 déc. 2023 | 1,3500 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 4 669 900 |
14 déc. 2023 | 1,2900 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 10 945 801 |
13 déc. 2023 | 1,3000 | 1,3100 | 1,2800 | 1,2900 | 1,2900 | 5 737 700 |
12 déc. 2023 | 1,3000 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 5 931 300 |
11 déc. 2023 | 1,3500 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 9 112 600 |
08 déc. 2023 | 1,3500 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 4 415 500 |
07 déc. 2023 | 1,3700 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 2 056 000 |
06 déc. 2023 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 3 296 800 |
05 déc. 2023 | 1,3600 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 3 643 500 |
04 déc. 2023 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 3 242 800 |
01 déc. 2023 | 1,3700 | 1,3800 | 1,3500 | 1,3700 | 1,3700 | 3 634 116 |
30 nov. 2023 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 4 877 200 |
*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...