Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
30 avr. 2024 | 69,600 | 70,100 | 69,150 | 69,900 | 69,900 | 17 093 800 |
29 avr. 2024 | 71,050 | 71,200 | 69,350 | 69,650 | 69,650 | 33 496 425 |
26 avr. 2024 | 71,000 | 71,500 | 70,700 | 71,050 | 71,050 | 24 208 989 |
25 avr. 2024 | 70,300 | 70,950 | 70,300 | 70,800 | 70,800 | 18 681 547 |
24 avr. 2024 | 69,500 | 70,550 | 69,400 | 70,450 | 70,450 | 26 398 146 |
23 avr. 2024 | 69,800 | 69,950 | 68,900 | 69,550 | 69,550 | 23 100 061 |
22 avr. 2024 | 68,900 | 69,900 | 68,900 | 69,750 | 69,750 | 23 922 514 |
19 avr. 2024 | 68,700 | 69,400 | 68,200 | 69,000 | 69,000 | 13 593 373 |
18 avr. 2024 | 68,600 | 69,500 | 68,600 | 68,750 | 68,750 | 17 826 200 |
17 avr. 2024 | 67,850 | 69,100 | 67,750 | 68,850 | 68,850 | 22 923 412 |
16 avr. 2024 | 68,200 | 68,350 | 67,500 | 67,850 | 67,850 | 17 038 156 |
15 avr. 2024 | 67,300 | 68,900 | 67,250 | 68,450 | 68,450 | 18 270 590 |
12 avr. 2024 | 68,400 | 68,500 | 67,650 | 67,900 | 67,900 | 17 758 510 |
11 avr. 2024 | 68,250 | 68,950 | 67,950 | 68,700 | 68,700 | 15 940 843 |
10 avr. 2024 | 68,250 | 69,000 | 68,150 | 68,950 | 68,950 | 17 251 942 |
09 avr. 2024 | 67,900 | 68,400 | 67,850 | 68,050 | 68,050 | 11 829 196 |
08 avr. 2024 | 67,750 | 68,200 | 66,900 | 67,900 | 67,900 | 18 002 499 |
05 avr. 2024 | 67,500 | 67,500 | 66,650 | 67,150 | 67,150 | 7 009 111 |
03 avr. 2024 | 67,450 | 67,950 | 67,300 | 67,550 | 67,550 | 13 897 888 |
02 avr. 2024 | 67,200 | 67,750 | 67,000 | 67,750 | 67,750 | 20 339 176 |
28 mars 2024 | 67,250 | 67,600 | 66,700 | 66,900 | 66,900 | 14 026 505 |
27 mars 2024 | 67,500 | 67,500 | 66,500 | 67,100 | 67,100 | 17 127 553 |
26 mars 2024 | 67,650 | 67,950 | 67,200 | 67,500 | 67,500 | 16 817 674 |
25 mars 2024 | 67,350 | 68,100 | 66,650 | 66,750 | 66,750 | 19 527 373 |
22 mars 2024 | 67,100 | 68,300 | 66,400 | 67,250 | 67,250 | 29 221 334 |
21 mars 2024 | 66,300 | 66,850 | 66,100 | 66,850 | 66,850 | 19 618 557 |
20 mars 2024 | 66,250 | 66,350 | 65,850 | 66,050 | 66,050 | 19 421 722 |
19 mars 2024 | 65,850 | 66,300 | 65,650 | 66,050 | 66,050 | 15 147 989 |
18 mars 2024 | 66,100 | 66,350 | 66,000 | 66,050 | 66,050 | 20 306 714 |
15 mars 2024 | 66,550 | 66,800 | 66,000 | 66,200 | 66,200 | 21 347 804 |
14 mars 2024 | 66,600 | 67,300 | 66,600 | 66,750 | 66,750 | 15 635 450 |
13 mars 2024 | 67,050 | 67,600 | 66,500 | 66,950 | 66,950 | 22 479 162 |
12 mars 2024 | 67,500 | 67,850 | 67,000 | 67,500 | 67,500 | 23 299 782 |
11 mars 2024 | 68,000 | 68,650 | 67,150 | 67,500 | 67,500 | 19 151 234 |
08 mars 2024 | 67,500 | 68,850 | 67,350 | 67,700 | 67,700 | 20 039 914 |
07 mars 2024 | 68,000 | 68,500 | 67,450 | 67,450 | 67,450 | 14 888 852 |
06 mars 2024 | 66,850 | 68,250 | 66,850 | 68,050 | 68,050 | 20 850 967 |
05 mars 2024 | 66,550 | 67,600 | 66,400 | 66,850 | 66,850 | 26 074 199 |
04 mars 2024 | 65,600 | 67,050 | 65,550 | 66,900 | 66,900 | 28 017 086 |
01 mars 2024 | 65,650 | 66,350 | 65,350 | 65,500 | 65,500 | 22 256 676 |
29 févr. 2024 | 66,500 | 67,150 | 65,800 | 65,800 | 65,800 | 22 167 645 |
28 févr. 2024 | 67,000 | 67,250 | 66,400 | 66,750 | 66,750 | 15 306 863 |
27 févr. 2024 | 66,800 | 67,100 | 66,250 | 67,000 | 67,000 | 16 921 497 |
26 févr. 2024 | 67,950 | 67,950 | 66,650 | 66,800 | 66,800 | 17 911 159 |
23 févr. 2024 | 68,700 | 68,950 | 67,850 | 67,850 | 67,850 | 19 586 198 |
22 févr. 2024 | 67,700 | 69,000 | 67,650 | 69,000 | 69,000 | 21 757 084 |
21 févr. 2024 | 67,950 | 69,100 | 67,800 | 67,850 | 67,850 | 24 084 128 |
20 févr. 2024 | 67,550 | 68,400 | 67,250 | 67,700 | 67,700 | 20 870 552 |
19 févr. 2024 | 66,600 | 67,750 | 66,400 | 67,400 | 67,400 | 16 887 703 |
16 févr. 2024 | 66,200 | 67,000 | 66,050 | 66,550 | 66,550 | 5 672 057 |
15 févr. 2024 | 65,850 | 66,600 | 65,850 | 66,200 | 66,200 | 4 564 369 |
14 févr. 2024 | 65,750 | 66,750 | 65,300 | 66,350 | 66,350 | 4 674 778 |
09 févr. 2024 | 66,400 | 66,400 | 66,400 | 66,400 | 66,400 | - |
08 févr. 2024 | 66,600 | 67,600 | 66,600 | 67,050 | 67,050 | 14 361 732 |
07 févr. 2024 | 66,500 | 67,450 | 66,400 | 66,650 | 66,650 | 15 203 813 |
06 févr. 2024 | 65,850 | 66,900 | 65,850 | 66,750 | 66,750 | 15 150 492 |
05 févr. 2024 | 65,600 | 66,500 | 65,600 | 66,050 | 66,050 | 15 967 470 |
02 févr. 2024 | 66,050 | 66,900 | 66,050 | 66,500 | 66,500 | 16 034 287 |
01 févr. 2024 | 66,050 | 66,850 | 65,700 | 65,700 | 65,700 | 11 004 338 |
31 janv. 2024 | 67,000 | 67,150 | 65,300 | 66,450 | 66,450 | 19 854 332 |
30 janv. 2024 | 67,350 | 67,750 | 66,950 | 67,250 | 67,250 | 14 285 966 |
29 janv. 2024 | 67,200 | 68,350 | 67,200 | 67,700 | 67,700 | 21 280 272 |
26 janv. 2024 | 67,600 | 68,300 | 67,150 | 67,350 | 67,350 | 23 774 698 |
25 janv. 2024 | 66,100 | 68,050 | 65,950 | 67,650 | 67,650 | 36 760 073 |
24 janv. 2024 | 63,800 | 66,250 | 63,600 | 66,100 | 66,100 | 21 613 372 |
23 janv. 2024 | 63,550 | 64,750 | 63,150 | 63,850 | 63,850 | 16 236 875 |
22 janv. 2024 | 65,000 | 65,050 | 63,000 | 63,800 | 63,800 | 20 343 751 |
19 janv. 2024 | 65,300 | 65,750 | 64,850 | 64,950 | 64,950 | 12 040 182 |
18 janv. 2024 | 65,200 | 65,350 | 64,100 | 65,050 | 65,050 | 17 098 059 |
17 janv. 2024 | 66,300 | 66,400 | 64,450 | 64,900 | 64,900 | 19 466 382 |
16 janv. 2024 | 65,500 | 66,500 | 65,500 | 66,150 | 66,150 | 17 768 498 |
15 janv. 2024 | 65,050 | 65,050 | 65,050 | 65,050 | 65,050 | - |
12 janv. 2024 | 64,950 | 65,400 | 64,550 | 65,100 | 65,100 | 7 342 254 |
11 janv. 2024 | 65,100 | 65,450 | 64,750 | 65,050 | 65,050 | 10 798 101 |
10 janv. 2024 | 65,600 | 65,900 | 65,000 | 65,250 | 65,250 | 11 814 885 |
09 janv. 2024 | 65,450 | 66,100 | 65,150 | 65,600 | 65,600 | 15 888 968 |
08 janv. 2024 | 65,950 | 66,150 | 64,900 | 65,400 | 65,400 | 20 214 529 |
05 janv. 2024 | 64,300 | 65,900 | 63,900 | 65,800 | 65,800 | 29 470 285 |
04 janv. 2024 | 64,100 | 64,600 | 63,550 | 64,050 | 64,050 | 13 940 572 |
03 janv. 2024 | 64,100 | 64,700 | 63,700 | 64,000 | 64,000 | 16 356 379 |
02 janv. 2024 | 64,700 | 64,800 | 64,000 | 64,250 | 64,250 | 14 453 471 |
29 déc. 2023 | 64,050 | 65,350 | 63,550 | 64,800 | 64,800 | 20 669 302 |
28 déc. 2023 | 63,500 | 64,450 | 63,500 | 64,150 | 64,150 | 21 145 464 |
27 déc. 2023 | 62,150 | 63,800 | 62,000 | 63,450 | 63,450 | 29 914 015 |
22 déc. 2023 | 61,900 | 62,700 | 61,500 | 61,750 | 61,750 | 20 389 520 |
21 déc. 2023 | 61,400 | 61,650 | 61,150 | 61,600 | 61,600 | 8 684 927 |
20 déc. 2023 | 61,500 | 61,800 | 61,250 | 61,550 | 61,550 | 12 688 143 |
19 déc. 2023 | 61,500 | 61,700 | 61,300 | 61,450 | 61,450 | 15 145 266 |
18 déc. 2023 | 62,000 | 62,150 | 61,500 | 61,650 | 61,650 | 18 131 926 |
15 déc. 2023 | 62,450 | 63,000 | 62,100 | 62,150 | 62,150 | 20 041 075 |
14 déc. 2023 | 62,200 | 62,700 | 62,150 | 62,300 | 62,300 | 11 350 114 |
13 déc. 2023 | 62,500 | 62,500 | 61,800 | 61,950 | 61,950 | 10 090 125 |
12 déc. 2023 | 62,500 | 62,600 | 62,100 | 62,200 | 62,200 | 13 155 182 |
11 déc. 2023 | 62,000 | 62,700 | 61,650 | 62,250 | 62,250 | 9 279 700 |
08 déc. 2023 | 62,600 | 62,850 | 62,200 | 62,350 | 62,350 | 6 105 418 |
07 déc. 2023 | 62,750 | 62,900 | 62,000 | 62,600 | 62,600 | 12 832 823 |
06 déc. 2023 | 62,350 | 63,200 | 61,900 | 62,900 | 62,900 | 13 392 847 |
05 déc. 2023 | 62,700 | 63,300 | 62,050 | 62,100 | 62,100 | 15 013 844 |
04 déc. 2023 | 63,100 | 63,600 | 62,750 | 62,850 | 62,850 | 11 932 154 |
01 déc. 2023 | 63,300 | 63,800 | 62,350 | 62,350 | 62,350 | 19 766 643 |
*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...