Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
13 mai 2024 | 1,3200 | 1,3400 | 1,3020 | 1,3040 | 1,3040 | 17 689 |
10 mai 2024 | 1,3500 | 1,3500 | 1,3240 | 1,3480 | 1,3480 | 65 979 |
09 mai 2024 | 1,3440 | 1,3480 | 1,3320 | 1,3460 | 1,3460 | 15 240 |
08 mai 2024 | 1,3160 | 1,3480 | 1,3160 | 1,3440 | 1,3440 | 20 460 |
07 mai 2024 | 1,3200 | 1,3260 | 1,3060 | 1,3200 | 1,3200 | 7 853 |
06 mai 2024 | 1,2480 | 1,3300 | 1,2420 | 1,3260 | 1,3260 | 26 952 |
03 mai 2024 | 1,2400 | 1,2440 | 1,2260 | 1,2440 | 1,2440 | 18 172 |
02 mai 2024 | 1,2400 | 1,2440 | 1,2120 | 1,2200 | 1,2200 | 33 827 |
30 avr. 2024 | 1,2440 | 1,2440 | 1,2320 | 1,2400 | 1,2400 | 18 662 |
29 avr. 2024 | 1,2640 | 1,2640 | 1,2060 | 1,2440 | 1,2440 | 18 787 |
26 avr. 2024 | 1,3000 | 1,3000 | 1,1840 | 1,2100 | 1,2100 | 74 243 |
25 avr. 2024 | 1,3460 | 1,3460 | 1,2720 | 1,2800 | 1,2800 | 50 816 |
24 avr. 2024 | 1,3480 | 1,3480 | 1,3140 | 1,3460 | 1,3460 | 12 204 |
23 avr. 2024 | 1,3320 | 1,3500 | 1,3220 | 1,3220 | 1,3220 | 15 316 |
22 avr. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 43 299 |
19 avr. 2024 | 1,4500 | 1,4500 | 1,3060 | 1,3820 | 1,3820 | 66 113 |
18 avr. 2024 | 1,5000 | 1,5020 | 1,4560 | 1,4560 | 1,4560 | 30 683 |
17 avr. 2024 | 1,4520 | 1,5200 | 1,4320 | 1,4800 | 1,4800 | 44 937 |
16 avr. 2024 | 1,4500 | 1,4700 | 1,3780 | 1,4500 | 1,4500 | 57 250 |
15 avr. 2024 | 1,4880 | 1,5000 | 1,4360 | 1,4480 | 1,4480 | 122 604 |
12 avr. 2024 | 1,4500 | 1,4860 | 1,3720 | 1,4000 | 1,4000 | 70 976 |
11 avr. 2024 | 1,4000 | 1,5000 | 1,3600 | 1,4300 | 1,4300 | 331 865 |
10 avr. 2024 | 1,1900 | 1,3880 | 1,1900 | 1,3300 | 1,3300 | 470 090 |
09 avr. 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1840 | 1,1840 | 23 753 |
08 avr. 2024 | 1,1880 | 1,2000 | 1,1520 | 1,1760 | 1,1760 | 34 563 |
05 avr. 2024 | 1,1520 | 1,2000 | 1,1200 | 1,1760 | 1,1760 | 53 382 |
04 avr. 2024 | 1,1180 | 1,1400 | 1,1180 | 1,1300 | 1,1300 | 10 045 |
03 avr. 2024 | 1,1140 | 1,1560 | 1,1140 | 1,1280 | 1,1280 | 16 738 |
02 avr. 2024 | 1,1160 | 1,1460 | 1,1120 | 1,1340 | 1,1340 | 38 567 |
28 mars 2024 | 1,1700 | 1,1740 | 1,1280 | 1,1400 | 1,1400 | 56 363 |
27 mars 2024 | 1,1100 | 1,1240 | 1,1020 | 1,1120 | 1,1120 | 18 392 |
26 mars 2024 | 1,1080 | 1,1140 | 1,1020 | 1,1100 | 1,1100 | 5 793 |
25 mars 2024 | 1,1200 | 1,1260 | 1,1020 | 1,1060 | 1,1060 | 23 777 |
22 mars 2024 | 1,1420 | 1,1600 | 1,1300 | 1,1320 | 1,1320 | 3 802 |
21 mars 2024 | 1,1180 | 1,1700 | 1,1100 | 1,1600 | 1,1600 | 16 781 |
20 mars 2024 | 1,1160 | 1,1180 | 1,1100 | 1,1180 | 1,1180 | 6 279 |
19 mars 2024 | 1,1400 | 1,1400 | 1,1120 | 1,1160 | 1,1160 | 9 632 |
18 mars 2024 | 1,1320 | 1,1500 | 1,1240 | 1,1360 | 1,1360 | 5 368 |
15 mars 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1400 | 1,1400 | 19 535 |
14 mars 2024 | 1,1320 | 1,1680 | 1,1320 | 1,1460 | 1,1460 | 12 216 |
13 mars 2024 | 1,1900 | 1,2000 | 1,1680 | 1,1700 | 1,1700 | 7 962 |
12 mars 2024 | 1,1780 | 1,1900 | 1,1280 | 1,1900 | 1,1900 | 33 250 |
11 mars 2024 | 1,1660 | 1,1760 | 1,1320 | 1,1720 | 1,1720 | 29 893 |
08 mars 2024 | 1,1780 | 1,1780 | 1,1480 | 1,1680 | 1,1680 | 14 255 |
07 mars 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 26 695 |
06 mars 2024 | 1,1080 | 1,1500 | 1,0820 | 1,1320 | 1,1320 | 61 180 |
05 mars 2024 | 1,1000 | 1,1200 | 1,0520 | 1,0720 | 1,0720 | 41 296 |
04 mars 2024 | 1,0500 | 1,0660 | 1,0500 | 1,0600 | 1,0600 | 14 656 |
01 mars 2024 | 1,0540 | 1,0540 | 1,0400 | 1,0480 | 1,0480 | 12 090 |
29 févr. 2024 | 1,0480 | 1,0540 | 1,0300 | 1,0400 | 1,0400 | 14 947 |
28 févr. 2024 | 1,0420 | 1,0640 | 1,0300 | 1,0300 | 1,0300 | 30 447 |
27 févr. 2024 | 1,0480 | 1,0620 | 1,0300 | 1,0400 | 1,0400 | 11 325 |
26 févr. 2024 | 1,1000 | 1,1000 | 1,0300 | 1,0300 | 1,0300 | 41 057 |
23 févr. 2024 | 1,0900 | 1,0940 | 1,0800 | 1,0900 | 1,0900 | 14 400 |
22 févr. 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0880 | 1,0880 | 14 297 |
21 févr. 2024 | 1,1220 | 1,1320 | 1,0820 | 1,1000 | 1,1000 | 33 197 |
20 févr. 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1360 | 1,1360 | 11 164 |
19 févr. 2024 | 1,1440 | 1,1740 | 1,1400 | 1,1600 | 1,1600 | 28 938 |
16 févr. 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 24 229 |
15 févr. 2024 | 1,1860 | 1,1860 | 1,1600 | 1,1700 | 1,1700 | 4 186 |
14 févr. 2024 | 1,2000 | 1,2000 | 1,1540 | 1,1600 | 1,1600 | 15 305 |
13 févr. 2024 | 1,2000 | 1,2020 | 1,1900 | 1,1900 | 1,1900 | 6 672 |
12 févr. 2024 | 1,2020 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 8 730 |
09 févr. 2024 | 1,2000 | 1,2020 | 1,1820 | 1,2000 | 1,2000 | 5 712 |
08 févr. 2024 | 1,2240 | 1,2240 | 1,1800 | 1,2020 | 1,2020 | 8 964 |
07 févr. 2024 | 1,2000 | 1,2280 | 1,2000 | 1,2060 | 1,2060 | 11 185 |
06 févr. 2024 | 1,2280 | 1,2360 | 1,1940 | 1,2180 | 1,2180 | 8 735 |
05 févr. 2024 | 1,2200 | 1,2440 | 1,2060 | 1,2320 | 1,2320 | 9 109 |
02 févr. 2024 | 1,2100 | 1,2320 | 1,1820 | 1,2320 | 1,2320 | 19 132 |
01 févr. 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1800 | 1,1800 | 43 185 |
31 janv. 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 27 314 |
30 janv. 2024 | 1,2900 | 1,2900 | 1,2580 | 1,2700 | 1,2700 | 29 046 |
29 janv. 2024 | 1,2920 | 1,3100 | 1,2900 | 1,2980 | 1,2980 | 12 946 |
26 janv. 2024 | 1,3080 | 1,3300 | 1,3000 | 1,3060 | 1,3060 | 7 404 |
25 janv. 2024 | 1,3060 | 1,3060 | 1,3000 | 1,3000 | 1,3000 | 10 138 |
24 janv. 2024 | 1,3620 | 1,3620 | 1,3060 | 1,3060 | 1,3060 | 18 750 |
23 janv. 2024 | 1,3180 | 1,3700 | 1,3100 | 1,3380 | 1,3380 | 30 057 |
22 janv. 2024 | 1,3120 | 1,3200 | 1,3100 | 1,3120 | 1,3120 | 12 785 |
19 janv. 2024 | 1,3240 | 1,3500 | 1,3160 | 1,3180 | 1,3180 | 13 698 |
18 janv. 2024 | 1,3400 | 1,3560 | 1,3320 | 1,3540 | 1,3540 | 10 335 |
17 janv. 2024 | 1,3660 | 1,3660 | 1,3440 | 1,3560 | 1,3560 | 16 177 |
16 janv. 2024 | 1,3740 | 1,3740 | 1,3600 | 1,3680 | 1,3680 | 7 762 |
15 janv. 2024 | 1,3600 | 1,3760 | 1,3600 | 1,3760 | 1,3760 | 32 562 |
12 janv. 2024 | 1,3620 | 1,3760 | 1,3600 | 1,3660 | 1,3660 | 8 158 |
11 janv. 2024 | 1,3600 | 1,3760 | 1,3600 | 1,3620 | 1,3620 | 11 705 |
10 janv. 2024 | 1,3600 | 1,3780 | 1,3600 | 1,3600 | 1,3600 | 2 236 |
09 janv. 2024 | 1,3840 | 1,3840 | 1,3600 | 1,3600 | 1,3600 | 27 730 |
08 janv. 2024 | 1,3520 | 1,3680 | 1,3500 | 1,3600 | 1,3600 | 13 764 |
05 janv. 2024 | 1,3640 | 1,3640 | 1,3500 | 1,3600 | 1,3600 | 5 948 |
04 janv. 2024 | 1,3620 | 1,3960 | 1,3620 | 1,3640 | 1,3640 | 20 855 |
03 janv. 2024 | 1,3840 | 1,3840 | 1,3520 | 1,3640 | 1,3640 | 11 348 |
02 janv. 2024 | 1,3820 | 1,3900 | 1,3800 | 1,3840 | 1,3840 | 20 886 |
29 déc. 2023 | 1,3800 | 1,3820 | 1,3400 | 1,3700 | 1,3700 | 27 554 |
28 déc. 2023 | 1,3500 | 1,3720 | 1,3440 | 1,3720 | 1,3720 | 20 167 |
27 déc. 2023 | 1,3100 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 71 818 |
22 déc. 2023 | 1,3900 | 1,3900 | 1,3800 | 1,3820 | 1,3820 | 27 087 |
21 déc. 2023 | 1,4000 | 1,4120 | 1,3880 | 1,4000 | 1,4000 | 49 160 |
20 déc. 2023 | 1,4040 | 1,4220 | 1,3860 | 1,4000 | 1,4000 | 48 268 |
19 déc. 2023 | 1,4080 | 1,4240 | 1,4080 | 1,4200 | 1,4200 | 19 038 |
18 déc. 2023 | 1,4180 | 1,4300 | 1,4080 | 1,4180 | 1,4180 | 25 015 |
*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...