Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|---|---|---|---|---|---|
23 mai 2024 | 0,8522 | 0,8780 | 0,8110 | 0,8298 | 0,8298 | 507 543 |
22 mai 2024 | 0,8700 | 0,8880 | 0,8340 | 0,8500 | 0,8500 | 558 100 |
21 mai 2024 | 0,8150 | 0,8990 | 0,8150 | 0,8780 | 0,8780 | 842 800 |
20 mai 2024 | 0,9120 | 0,9150 | 0,8210 | 0,8260 | 0,8260 | 928 000 |
17 mai 2024 | 0,9000 | 0,9380 | 0,8650 | 0,9100 | 0,9100 | 963 600 |
16 mai 2024 | 1,0200 | 1,0300 | 0,9000 | 0,9300 | 0,9300 | 1 641 100 |
15 mai 2024 | 1,1600 | 1,1850 | 0,9800 | 1,0000 | 1,0000 | 3 306 800 |
14 mai 2024 | 1,2700 | 1,3700 | 1,2100 | 1,3100 | 1,3100 | 2 337 700 |
13 mai 2024 | 1,1700 | 1,2500 | 1,1100 | 1,2300 | 1,2300 | 1 116 300 |
10 mai 2024 | 1,2100 | 1,2400 | 1,1600 | 1,1900 | 1,1900 | 665 800 |
09 mai 2024 | 1,2400 | 1,2500 | 1,1500 | 1,2300 | 1,2300 | 997 400 |
08 mai 2024 | 1,3000 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 663 900 |
07 mai 2024 | 1,2300 | 1,3300 | 1,2100 | 1,2600 | 1,2600 | 1 211 100 |
06 mai 2024 | 1,2800 | 1,3390 | 1,2200 | 1,2300 | 1,2300 | 1 065 400 |
03 mai 2024 | 1,3900 | 1,4010 | 1,2400 | 1,2500 | 1,2500 | 1 072 500 |
02 mai 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3400 | 1,3400 | 717 400 |
01 mai 2024 | 1,3500 | 1,3700 | 1,3000 | 1,3000 | 1,3000 | 818 300 |
30 avr. 2024 | 1,5100 | 1,5100 | 1,3500 | 1,3500 | 1,3500 | 1 182 100 |
29 avr. 2024 | 1,5800 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 1 069 000 |
26 avr. 2024 | 1,5500 | 1,6690 | 1,5100 | 1,5800 | 1,5800 | 994 400 |
25 avr. 2024 | 1,5500 | 1,6500 | 1,5000 | 1,6100 | 1,6100 | 1 554 700 |
24 avr. 2024 | 1,7400 | 1,7400 | 1,5700 | 1,6100 | 1,6100 | 12 949 700 |
23 avr. 2024 | 1,6400 | 1,7000 | 1,5250 | 1,5600 | 1,5600 | 806 400 |
22 avr. 2024 | 1,7500 | 1,8300 | 1,7000 | 1,7300 | 1,7300 | 321 400 |
19 avr. 2024 | 1,8000 | 1,9200 | 1,7400 | 1,7400 | 1,7400 | 609 100 |
18 avr. 2024 | 1,9700 | 2,0600 | 1,8900 | 1,9500 | 1,9500 | 332 100 |
17 avr. 2024 | 1,9300 | 2,1500 | 1,8700 | 1,9600 | 1,9600 | 662 500 |
16 avr. 2024 | 2,1700 | 2,1700 | 1,9000 | 1,9400 | 1,9400 | 1 039 500 |
15 avr. 2024 | 2,3000 | 2,4100 | 2,1700 | 2,2300 | 2,2300 | 1 190 000 |
12 avr. 2024 | 2,9600 | 3,1400 | 2,4000 | 2,4300 | 2,4300 | 13 376 500 |
11 avr. 2024 | 2,3500 | 2,6100 | 2,2300 | 2,5000 | 2,5000 | 744 500 |
10 avr. 2024 | 2,4400 | 2,5900 | 2,3200 | 2,3700 | 2,3700 | 481 800 |
09 avr. 2024 | 2,4200 | 2,7100 | 2,3300 | 2,6100 | 2,6100 | 770 600 |
08 avr. 2024 | 2,9000 | 2,9250 | 2,4400 | 2,4400 | 2,4400 | 1 385 900 |
05 avr. 2024 | 3,4600 | 3,7600 | 2,8500 | 2,9500 | 2,9500 | 2 058 000 |
04 avr. 2024 | 3,5000 | 4,4000 | 3,2000 | 3,3300 | 3,3300 | 2 008 700 |
03 avr. 2024 | 4,5300 | 4,8600 | 3,2000 | 3,5000 | 3,5000 | 2 238 300 |
02 avr. 2024 | 5,6000 | 6,0000 | 4,4000 | 4,7300 | 4,7300 | 3 155 200 |
01 avr. 2024 | 15,4500 | 15,5000 | 5,7000 | 5,7000 | 5,7000 | 4 173 800 |
*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. |