Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
17 mai 2024 | 146,7580 | 147,1910 | 146,1720 | 147,1350 | 147,1350 | - |
17 mai 2024 | 145,7210 | 145,8340 | 144,0461 | 145,7860 | 145,7860 | - |
16 mai 2024 | 145,9300 | 145,9300 | 144,1876 | 145,7050 | 145,7050 | - |
15 mai 2024 | 144,7920 | 145,5540 | 143,9564 | 144,7770 | 144,7770 | - |
14 mai 2024 | 144,3740 | 145,0720 | 143,2272 | 144,8210 | 144,8210 | - |
13 mai 2024 | 144,4670 | 144,9120 | 142,9940 | 144,4670 | 144,4670 | - |
10 mai 2024 | 144,3980 | 144,5810 | 142,9940 | 144,4260 | 144,4260 | - |
09 mai 2024 | 144,2010 | 144,6050 | 142,6699 | 144,2430 | 144,2430 | - |
08 mai 2024 | 144,2090 | 144,3390 | 143,0173 | 144,1670 | 144,1670 | - |
07 mai 2024 | 144,0790 | 144,6860 | 143,1444 | 144,0660 | 144,0660 | - |
06 mai 2024 | 144,3360 | 144,6170 | 143,0855 | 144,3360 | 144,3360 | - |
03 mai 2024 | 143,7610 | 144,6730 | 142,5458 | 143,6870 | 143,6870 | - |
02 mai 2024 | 143,1700 | 143,8780 | 142,2298 | 141,8450 | 141,8450 | - |
01 mai 2024 | 143,1700 | 143,1700 | 141,8450 | 143,1700 | 143,1700 | - |
30 avr. 2024 | 143,4950 | 143,9750 | 142,2868 | 143,5410 | 143,5410 | - |
29 avr. 2024 | 143,0890 | 143,6650 | 142,1861 | 143,0890 | 143,0890 | - |
26 avr. 2024 | 143,9730 | 144,1070 | 142,5083 | 144,0210 | 144,0210 | - |
25 avr. 2024 | 143,5770 | 143,8750 | 142,4785 | 143,5090 | 143,5090 | - |
24 avr. 2024 | 143,4100 | 143,6100 | 141,8485 | 143,1240 | 143,1240 | - |
23 avr. 2024 | 142,8920 | 143,6800 | 141,7244 | 142,8890 | 142,8890 | - |
22 avr. 2024 | 141,5573 | 143,0460 | 141,5573 | 141,5573 | 141,5573 | - |
19 avr. 2024 | 141,6632 | 143,0720 | 141,5573 | 142,6100 | 142,6100 | - |
18 avr. 2024 | 143,2550 | 143,5540 | 141,6632 | 143,2970 | 143,2970 | - |
17 avr. 2024 | 142,6620 | 143,0250 | 141,6009 | 142,7070 | 142,7070 | - |
16 avr. 2024 | 142,7330 | 143,0050 | 141,5072 | 142,7650 | 142,7650 | - |
15 avr. 2024 | 141,7545 | 143,0620 | 141,6825 | 141,7545 | 141,7545 | - |
12 avr. 2024 | 143,8620 | 144,1250 | 141,7545 | 144,1240 | 144,1240 | - |
11 avr. 2024 | 144,1140 | 144,3910 | 142,8701 | 144,1340 | 144,1340 | - |
10 avr. 2024 | 145,6380 | 145,7740 | 143,7980 | 145,6560 | 145,6560 | - |
09 avr. 2024 | 145,4900 | 145,8880 | 144,5136 | 145,6150 | 145,6150 | - |
08 avr. 2024 | 144,1893 | 145,6470 | 144,1893 | 144,1893 | 144,1893 | - |
05 avr. 2024 | 145,0810 | 145,6250 | 144,1893 | 145,3770 | 145,3770 | - |
04 avr. 2024 | 145,4920 | 145,8260 | 144,4277 | 145,4990 | 145,4990 | - |
03 avr. 2024 | 144,5180 | 145,3480 | 143,4315 | 144,4350 | 144,4350 | - |
02 avr. 2024 | 144,8330 | 144,8330 | 143,0455 | 144,8330 | 144,8330 | - |
01 avr. 2024 | 144,8330 | 144,8330 | 144,8330 | 144,8330 | 144,8330 | - |
29 mars 2024 | 144,8330 | 144,8330 | 143,7579 | 144,8330 | 144,8330 | - |
28 mars 2024 | 145,1400 | 145,5080 | 143,7579 | 145,1800 | 145,1800 | - |
27 mars 2024 | 145,3090 | 145,4850 | 144,0093 | 145,3920 | 145,3920 | - |
26 mars 2024 | 145,4590 | 145,7110 | 144,3866 | 145,6150 | 145,6150 | - |
25 mars 2024 | 143,9797 | 145,6160 | 143,9797 | 143,9797 | 143,9797 | - |
22 mars 2024 | 145,7790 | 145,7870 | 143,9797 | 145,7540 | 145,7540 | - |
21 mars 2024 | 146,7500 | 146,7830 | 144,8131 | 146,1800 | 146,1800 | - |
20 mars 2024 | 145,9390 | 146,0470 | 144,0988 | 145,9960 | 145,9960 | - |
19 mars 2024 | 145,6410 | 145,9230 | 144,2509 | 145,6290 | 145,6290 | - |
18 mars 2024 | 144,6102 | 146,2910 | 144,6102 | 144,6102 | 144,6102 | - |
15 mars 2024 | 145,9440 | 146,2290 | 144,6102 | 145,7390 | 145,7390 | - |
14 mars 2024 | 146,6210 | 146,6210 | 146,0520 | 146,6340 | 146,6340 | - |
13 mars 2024 | 146,5090 | 146,7690 | 145,1576 | 146,3170 | 146,3170 | - |
12 mars 2024 | 146,3770 | 146,7370 | 145,1287 | 146,3400 | 146,3400 | - |
11 mars 2024 | 145,3290 | 146,7420 | 145,3290 | 145,3290 | 145,3290 | - |
08 mars 2024 | 146,9900 | 147,0050 | 145,3290 | 146,9360 | 146,9360 | - |
07 mars 2024 | 146,0170 | 146,8270 | 144,7690 | 145,9430 | 145,9430 | - |
06 mars 2024 | 145,6600 | 146,3240 | 144,5495 | 145,6600 | 145,6600 | - |
05 mars 2024 | 145,6050 | 145,8040 | 144,2309 | 145,6580 | 145,6580 | - |
04 mars 2024 | 143,6316 | 145,7550 | 143,6316 | 143,6316 | 143,6316 | - |
01 mars 2024 | 145,0440 | 145,6130 | 143,6316 | 145,0070 | 145,0070 | - |
29 févr. 2024 | 145,3470 | 145,6350 | 144,0105 | 145,0890 | 145,0890 | - |
28 févr. 2024 | 145,3680 | 145,5900 | 144,0537 | 145,4740 | 145,4740 | - |
27 févr. 2024 | 145,4760 | 145,6690 | 144,0351 | 145,5120 | 145,5120 | - |
26 févr. 2024 | 143,8212 | 145,6320 | 143,8212 | 143,8212 | 143,8212 | - |
23 févr. 2024 | 145,0760 | 145,3420 | 144,9050 | 145,0700 | 145,0700 | - |
22 févr. 2024 | 144,8680 | 145,4970 | 144,0543 | 144,8810 | 144,8810 | - |
21 févr. 2024 | 144,9300 | 145,1380 | 143,4048 | 144,8950 | 144,8950 | - |
20 févr. 2024 | 144,3510 | 144,9790 | 143,3095 | 144,5400 | 144,5400 | - |
19 févr. 2024 | 143,0907 | 144,6870 | 143,0907 | 143,0907 | 143,0907 | - |
16 févr. 2024 | 144,0430 | 144,6020 | 143,0907 | 144,6950 | 144,6950 | - |
15 févr. 2024 | 143,7320 | 144,7110 | 142,4253 | 144,0200 | 144,0200 | - |
14 févr. 2024 | 143,7020 | 144,0560 | 142,7059 | 143,8970 | 143,8970 | - |
13 févr. 2024 | 144,5980 | 144,6420 | 143,6320 | 144,5870 | 144,5870 | - |
12 févr. 2024 | 143,2371 | 144,6520 | 143,2227 | 143,2371 | 143,2371 | - |
09 févr. 2024 | 144,4880 | 144,7470 | 143,2371 | 144,4680 | 144,4680 | - |
08 févr. 2024 | 144,5220 | 144,6330 | 143,0365 | 144,5120 | 144,5120 | - |
07 févr. 2024 | 144,4560 | 144,8560 | 142,9847 | 144,6880 | 144,6880 | - |
06 févr. 2024 | 144,2590 | 144,6800 | 142,9020 | 144,4630 | 144,4630 | - |
05 févr. 2024 | 144,3484 | 144,9640 | 143,3391 | 144,3484 | 144,3484 | - |
02 févr. 2024 | 146,2170 | 146,3420 | 144,3220 | 146,1740 | 146,1740 | - |
01 févr. 2024 | 144,7620 | 145,7140 | 143,7904 | 145,1040 | 145,1040 | - |
31 janv. 2024 | 145,7250 | 145,9520 | 144,4083 | 145,4470 | 145,4470 | - |
30 janv. 2024 | 145,4780 | 145,8630 | 144,1450 | 145,4790 | 145,4790 | - |
29 janv. 2024 | 144,5224 | 145,3950 | 143,9369 | 144,5224 | 144,5224 | - |
26 janv. 2024 | 145,5190 | 145,8290 | 144,5224 | 145,5590 | 145,5590 | - |
25 janv. 2024 | 145,4980 | 145,9820 | 144,4671 | 145,5790 | 145,5790 | - |
24 janv. 2024 | 145,7300 | 146,4440 | 144,7551 | 145,6700 | 145,6700 | - |
23 janv. 2024 | 145,5910 | 145,9960 | 144,4302 | 145,6340 | 145,6340 | - |
22 janv. 2024 | 144,4981 | 145,9720 | 144,4981 | 144,4981 | 144,4981 | - |
19 janv. 2024 | 146,1600 | 146,2960 | 144,4981 | 146,1200 | 146,1200 | - |
18 janv. 2024 | 146,3110 | 146,5740 | 144,9884 | 146,1120 | 146,1120 | - |
17 janv. 2024 | 145,9650 | 146,2510 | 144,9502 | 145,9480 | 145,9480 | - |
16 janv. 2024 | 146,6110 | 146,8330 | 144,8059 | 146,9270 | 146,9270 | - |
15 janv. 2024 | 145,5733 | 147,0900 | 145,3225 | 145,5733 | 145,5733 | - |
12 janv. 2024 | 147,3740 | 147,4210 | 145,5733 | 147,0960 | 147,0960 | - |
11 janv. 2024 | 146,6990 | 147,2880 | 145,9526 | 147,1320 | 147,1320 | - |
10 janv. 2024 | 146,3480 | 147,0400 | 145,4850 | 146,5450 | 146,5450 | - |
09 janv. 2024 | 146,5410 | 146,9570 | 145,0053 | 146,7700 | 146,7700 | - |
08 janv. 2024 | 145,0075 | 147,1150 | 145,0075 | 145,0075 | 145,0075 | - |
05 janv. 2024 | 146,6500 | 146,9790 | 145,0075 | 146,7370 | 146,7370 | - |
04 janv. 2024 | 146,6650 | 147,0250 | 145,3361 | 146,6910 | 146,6910 | - |
03 janv. 2024 | 146,8770 | 147,1600 | 145,2451 | 146,8670 | 146,8670 | - |
02 janv. 2024 | 147,6860 | 148,1070 | 145,9203 | 146,7800 | 146,7800 | - |
*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...