Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
17 mai 2024 | 257,775 | 260,125 | 257,175 | 259,525 | 259,525 | 5 321 |
16 mai 2024 | 243,400 | 245,525 | 243,400 | 244,850 | 244,850 | 1 099 |
15 mai 2024 | 243,350 | 243,975 | 242,425 | 243,150 | 243,150 | 1 024 |
14 mai 2024 | 239,950 | 244,375 | 239,925 | 243,275 | 243,275 | 1 874 |
13 mai 2024 | 239,050 | 241,225 | 238,525 | 239,375 | 239,375 | 1 425 |
10 mai 2024 | 239,000 | 239,600 | 237,425 | 238,800 | 238,800 | 1 368 |
09 mai 2024 | 240,475 | 241,500 | 238,425 | 238,650 | 238,650 | 1 879 |
08 mai 2024 | 242,475 | 242,600 | 239,475 | 240,200 | 240,200 | 1 546 |
07 mai 2024 | 241,700 | 243,750 | 241,325 | 242,150 | 242,150 | 2 051 |
06 mai 2024 | 243,125 | 243,250 | 240,825 | 241,400 | 241,400 | 1 741 |
03 mai 2024 | 243,625 | 244,400 | 242,600 | 243,300 | 243,300 | 1 261 |
02 mai 2024 | 244,475 | 245,600 | 243,200 | 243,600 | 243,600 | 2 241 |
01 mai 2024 | 244,250 | 245,450 | 240,000 | 241,425 | 241,425 | 2 670 |
30 avr. 2024 | 248,100 | 248,100 | 243,950 | 244,575 | 244,575 | 2 892 |
29 avr. 2024 | 248,575 | 249,700 | 247,100 | 248,025 | 248,025 | 1 726 |
26 avr. 2024 | 246,475 | 249,250 | 246,400 | 248,700 | 248,700 | 2 295 |
25 avr. 2024 | 244,275 | 244,950 | 244,250 | 244,875 | 244,875 | 3 146 |
24 avr. 2024 | 243,600 | 244,000 | 242,925 | 243,100 | 243,100 | 426 |
23 avr. 2024 | 243,400 | 244,350 | 243,100 | 243,750 | 243,750 | 683 |
22 avr. 2024 | 242,000 | 242,975 | 241,725 | 242,900 | 242,900 | 907 |
19 avr. 2024 | 241,225 | 241,950 | 240,875 | 241,325 | 241,325 | 628 |
18 avr. 2024 | 240,600 | 241,950 | 240,200 | 241,600 | 241,600 | 667 |
17 avr. 2024 | 240,500 | 241,300 | 240,150 | 240,425 | 240,425 | 962 |
16 avr. 2024 | 239,550 | 241,450 | 238,675 | 240,350 | 240,350 | 979 |
15 avr. 2024 | 237,850 | 240,500 | 237,850 | 239,550 | 239,550 | 1 120 |
12 avr. 2024 | 238,775 | 239,425 | 235,950 | 237,600 | 237,600 | 1 242 |
11 avr. 2024 | 238,225 | 239,475 | 235,900 | 239,175 | 239,175 | 2 019 |
10 avr. 2024 | 240,300 | 240,750 | 237,250 | 238,275 | 238,275 | 1 619 |
09 avr. 2024 | 239,075 | 241,500 | 238,225 | 240,700 | 240,700 | 1 607 |
08 avr. 2024 | 238,225 | 239,900 | 237,375 | 239,300 | 239,300 | 2 192 |
05 avr. 2024 | 242,900 | 242,900 | 236,375 | 237,700 | 237,700 | 2 445 |
04 avr. 2024 | 241,950 | 243,600 | 241,325 | 242,700 | 242,700 | 2 037 |
03 avr. 2024 | 243,700 | 243,700 | 239,275 | 240,950 | 240,950 | 2 522 |
02 avr. 2024 | 241,150 | 243,625 | 239,800 | 243,500 | 243,500 | 2 952 |
01 avr. 2024 | 246,625 | 249,000 | 239,050 | 240,425 | 240,425 | 3 482 |
28 mars 2024 | 247,600 | 247,775 | 247,200 | 247,750 | 247,750 | 2 159 |
27 mars 2024 | 248,125 | 248,250 | 247,600 | 248,050 | 248,050 | 710 |
26 mars 2024 | 249,250 | 249,250 | 247,250 | 247,725 | 247,725 | 1 741 |
25 mars 2024 | 248,950 | 251,000 | 248,375 | 249,450 | 249,450 | 690 |
22 mars 2024 | 250,650 | 251,000 | 249,825 | 249,950 | 249,950 | 1 046 |
21 mars 2024 | 250,575 | 251,800 | 249,700 | 250,875 | 250,875 | 1 172 |
20 mars 2024 | 251,575 | 251,575 | 249,850 | 250,250 | 250,250 | 1 225 |
19 mars 2024 | 251,000 | 252,025 | 250,150 | 250,675 | 250,675 | 856 |
18 mars 2024 | 250,025 | 251,400 | 249,950 | 251,200 | 251,200 | 1 052 |
15 mars 2024 | 249,000 | 249,825 | 247,875 | 249,275 | 249,275 | 1 124 |
14 mars 2024 | 250,300 | 251,625 | 246,525 | 247,475 | 247,475 | 2 288 |
13 mars 2024 | 249,000 | 250,475 | 248,425 | 250,275 | 250,275 | 1 967 |
12 mars 2024 | 248,350 | 249,900 | 248,300 | 248,975 | 248,975 | 1 050 |
11 mars 2024 | 249,200 | 249,200 | 248,100 | 248,250 | 248,250 | 949 |
08 mars 2024 | 251,500 | 252,800 | 248,950 | 249,200 | 249,200 | 2 416 |
07 mars 2024 | 250,875 | 251,475 | 249,900 | 251,025 | 251,025 | 1 323 |
06 mars 2024 | 252,900 | 252,975 | 249,950 | 251,025 | 251,025 | 1 571 |
05 mars 2024 | 251,500 | 252,875 | 250,650 | 252,300 | 252,300 | 1 281 |
04 mars 2024 | 252,975 | 253,075 | 250,950 | 251,550 | 251,550 | 1 824 |
01 mars 2024 | 249,350 | 253,075 | 249,250 | 252,975 | 252,975 | 2 177 |
29 févr. 2024 | 249,425 | 250,225 | 247,500 | 249,000 | 249,000 | 1 438 |
28 févr. 2024 | 252,050 | 252,675 | 249,075 | 249,600 | 249,600 | 2 400 |
27 févr. 2024 | 253,050 | 254,400 | 251,675 | 253,000 | 253,000 | 2 308 |
26 févr. 2024 | 252,725 | 254,900 | 250,925 | 253,050 | 253,050 | 4 063 |
23 févr. 2024 | 251,800 | 254,750 | 251,050 | 254,575 | 254,575 | 5 449 |
22 févr. 2024 | 250,950 | 254,725 | 250,725 | 252,050 | 252,050 | 7 108 |
21 févr. 2024 | 251,175 | 253,450 | 250,400 | 251,350 | 251,350 | 6 380 |
20 févr. 2024 | 250,625 | 252,250 | 249,250 | 251,375 | 251,375 | 6 148 |
16 févr. 2024 | 247,125 | 251,925 | 247,125 | 251,025 | 251,025 | 8 817 |
15 févr. 2024 | 245,300 | 247,350 | 244,025 | 247,100 | 247,100 | 5 440 |
14 févr. 2024 | 248,000 | 248,400 | 243,550 | 246,225 | 246,225 | 7 549 |
13 févr. 2024 | 248,525 | 248,975 | 247,300 | 248,000 | 248,000 | 5 605 |
12 févr. 2024 | 247,150 | 249,900 | 247,100 | 248,825 | 248,825 | 6 806 |
09 févr. 2024 | 247,250 | 248,350 | 245,925 | 247,150 | 247,150 | 5 660 |
08 févr. 2024 | 246,750 | 249,150 | 246,275 | 246,850 | 246,850 | 6 458 |
07 févr. 2024 | 246,975 | 248,250 | 245,050 | 245,550 | 245,550 | 7 773 |
06 févr. 2024 | 242,425 | 247,100 | 242,125 | 246,675 | 246,675 | 7 323 |
05 févr. 2024 | 245,000 | 245,800 | 242,350 | 242,750 | 242,750 | 5 952 |
02 févr. 2024 | 245,000 | 246,125 | 244,000 | 244,800 | 244,800 | 6 823 |
01 févr. 2024 | 240,950 | 245,600 | 240,850 | 244,875 | 244,875 | 8 914 |
31 janv. 2024 | 240,950 | 241,550 | 239,550 | 240,150 | 240,150 | 5 696 |
30 janv. 2024 | 238,625 | 241,575 | 238,025 | 241,325 | 241,325 | 7 068 |
29 janv. 2024 | 239,750 | 241,925 | 238,400 | 238,625 | 238,625 | 6 694 |
26 janv. 2024 | 238,000 | 241,650 | 237,575 | 239,700 | 239,700 | 8 847 |
25 janv. 2024 | 232,000 | 232,350 | 231,575 | 232,025 | 232,025 | 11 368 |
24 janv. 2024 | 231,600 | 232,100 | 231,600 | 231,825 | 231,825 | 1 172 |
23 janv. 2024 | 229,925 | 231,875 | 229,775 | 231,000 | 231,000 | 1 870 |
22 janv. 2024 | 230,000 | 230,175 | 228,275 | 229,825 | 229,825 | 1 578 |
19 janv. 2024 | 230,925 | 231,375 | 229,700 | 230,100 | 230,100 | 1 265 |
18 janv. 2024 | 228,475 | 231,700 | 228,300 | 230,925 | 230,925 | 2 259 |
17 janv. 2024 | 227,575 | 228,575 | 226,725 | 228,425 | 228,425 | 892 |
16 janv. 2024 | 226,600 | 228,275 | 225,675 | 227,550 | 227,550 | 1 967 |
12 janv. 2024 | 226,250 | 228,150 | 225,200 | 226,575 | 226,575 | 1 429 |
11 janv. 2024 | 224,750 | 226,700 | 223,700 | 226,275 | 226,275 | 1 118 |
10 janv. 2024 | 223,825 | 225,450 | 223,625 | 224,625 | 224,625 | 1 827 |
09 janv. 2024 | 223,950 | 225,000 | 223,075 | 223,775 | 223,775 | 2 605 |
08 janv. 2024 | 223,525 | 226,500 | 223,150 | 223,875 | 223,875 | 1 965 |
05 janv. 2024 | 224,775 | 226,875 | 222,550 | 223,125 | 223,125 | 2 095 |
04 janv. 2024 | 226,275 | 226,375 | 224,425 | 224,675 | 224,675 | 1 409 |
03 janv. 2024 | 225,425 | 226,300 | 224,175 | 226,075 | 226,075 | 1 313 |
02 janv. 2024 | 222,300 | 226,425 | 222,225 | 225,425 | 225,425 | 1 959 |
29 déc. 2023 | 223,900 | 224,075 | 221,775 | 222,300 | 222,300 | 1 449 |
28 déc. 2023 | 224,350 | 224,900 | 221,925 | 222,475 | 222,475 | 1 190 |
27 déc. 2023 | 223,600 | 225,950 | 223,275 | 224,475 | 224,475 | 1 567 |
26 déc. 2023 | 220,575 | 224,025 | 219,900 | 223,550 | 223,550 | 1 967 |
*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...