Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
19 avr. 2024 | 1,0600 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 11 500 |
18 avr. 2024 | 1,0500 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 13 700 |
17 avr. 2024 | 1,0600 | 1,0600 | 1,0000 | 1,0600 | 1,0600 | 46 700 |
16 avr. 2024 | 1,0400 | 1,0400 | 1,0000 | 1,0100 | 1,0100 | 67 200 |
15 avr. 2024 | 1,0200 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 52 000 |
12 avr. 2024 | 1,0800 | 1,0900 | 1,0100 | 1,0200 | 1,0200 | 278 000 |
11 avr. 2024 | 1,0900 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 15 100 |
10 avr. 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1200 | 1,1200 | 10 500 |
09 avr. 2024 | 1,1000 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 17 300 |
08 avr. 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 84 400 |
05 avr. 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 69 700 |
04 avr. 2024 | 1,0500 | 1,1000 | 1,0500 | 1,1000 | 1,1000 | 39 800 |
03 avr. 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 9 200 |
02 avr. 2024 | 1,1500 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 42 500 |
01 avr. 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1200 | 1,1200 | 13 900 |
28 mars 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 32 200 |
27 mars 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 28 800 |
26 mars 2024 | 1,1000 | 1,1100 | 1,0800 | 1,1100 | 1,1100 | 29 300 |
25 mars 2024 | 1,0400 | 1,1200 | 1,0400 | 1,0800 | 1,0800 | 117 800 |
22 mars 2024 | 1,1300 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 21 200 |
21 mars 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1200 | 1,1200 | 31 700 |
20 mars 2024 | 1,0300 | 1,1100 | 1,0300 | 1,1000 | 1,1000 | 31 900 |
19 mars 2024 | 1,1000 | 1,1100 | 1,0700 | 1,1000 | 1,1000 | 52 100 |
18 mars 2024 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 4 600 |
15 mars 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | 31 700 |
14 mars 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 221 700 |
13 mars 2024 | 1,1400 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 148 000 |
12 mars 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 36 600 |
11 mars 2024 | 1,1400 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 132 200 |
08 mars 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 47 300 |
07 mars 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 29 800 |
06 mars 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 137 400 |
05 mars 2024 | 1,1200 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 137 600 |
04 mars 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 108 700 |
01 mars 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 171 600 |
29 févr. 2024 | 1,2100 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 262 000 |
28 févr. 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2700 | 1,2700 | 23 600 |
27 févr. 2024 | 1,2700 | 1,3100 | 1,2700 | 1,3000 | 1,3000 | 54 700 |
26 févr. 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2700 | 1,2700 | 129 800 |
23 févr. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 32 000 |
22 févr. 2024 | 1,2200 | 1,3100 | 1,2200 | 1,2700 | 1,2700 | 29 900 |
21 févr. 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 8 700 |
20 févr. 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 48 700 |
16 févr. 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 41 800 |
15 févr. 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 35 900 |
14 févr. 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2600 | 1,2600 | 7 300 |
13 févr. 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | 55 100 |
12 févr. 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 51 900 |
09 févr. 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2500 | 1,2500 | 108 700 |
08 févr. 2024 | 1,3100 | 1,3200 | 1,2700 | 1,2700 | 1,2700 | 43 200 |
07 févr. 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2800 | 1,2800 | 59 400 |
06 févr. 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 2 000 |
05 févr. 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 43 000 |
02 févr. 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 4 300 |
01 févr. 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 9 700 |
31 janv. 2024 | 1,2900 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 19 300 |
30 janv. 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 9 500 |
29 janv. 2024 | 1,3800 | 1,3900 | 1,3200 | 1,3600 | 1,3600 | 34 400 |
26 janv. 2024 | 1,3900 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 15 700 |
25 janv. 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 16 600 |
24 janv. 2024 | 1,3100 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 18 200 |
23 janv. 2024 | 1,2700 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 13 000 |
22 janv. 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 28 000 |
19 janv. 2024 | 1,3300 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 41 400 |
18 janv. 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,3100 | 29 400 |
17 janv. 2024 | 1,3100 | 1,3400 | 1,2900 | 1,3000 | 1,3000 | 47 100 |
16 janv. 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 114 400 |
12 janv. 2024 | 1,3300 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 85 000 |
11 janv. 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 22 200 |
10 janv. 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 79 900 |
09 janv. 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 14 300 |
08 janv. 2024 | 1,4900 | 1,5300 | 1,4800 | 1,4800 | 1,4800 | 16 000 |
05 janv. 2024 | 1,4500 | 1,5400 | 1,4300 | 1,5300 | 1,5300 | 10 000 |
04 janv. 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 47 600 |
03 janv. 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 34 600 |
02 janv. 2024 | 1,5200 | 1,5500 | 1,4900 | 1,5300 | 1,5300 | 34 800 |
29 déc. 2023 | 1,5200 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | 13 100 |
28 déc. 2023 | 1,5100 | 1,5500 | 1,5100 | 1,5200 | 1,5200 | 18 000 |
27 déc. 2023 | 1,5600 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 113 200 |
26 déc. 2023 | 1,6000 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 53 400 |
22 déc. 2023 | 1,6500 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 227 500 |
21 déc. 2023 | 1,5600 | 1,5800 | 1,5300 | 1,5500 | 1,5500 | 40 100 |
20 déc. 2023 | 1,5200 | 1,5900 | 1,5200 | 1,5200 | 1,5200 | 59 100 |
19 déc. 2023 | 1,5200 | 1,5900 | 1,5200 | 1,5500 | 1,5500 | 10 700 |
18 déc. 2023 | 1,5000 | 1,5500 | 1,4900 | 1,5400 | 1,5400 | 17 700 |
15 déc. 2023 | 1,5000 | 1,5400 | 1,4700 | 1,4700 | 1,4700 | 27 600 |
14 déc. 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 26 800 |
13 déc. 2023 | 1,4000 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 74 500 |
12 déc. 2023 | 1,4700 | 1,4700 | 1,3500 | 1,3900 | 1,3900 | 40 700 |
11 déc. 2023 | 1,3600 | 1,4500 | 1,3500 | 1,4000 | 1,4000 | 12 800 |
08 déc. 2023 | 1,3500 | 1,4400 | 1,3500 | 1,3800 | 1,3800 | 12 900 |
07 déc. 2023 | 1,3800 | 1,4100 | 1,3600 | 1,3700 | 1,3700 | 53 800 |
06 déc. 2023 | 1,3600 | 1,4300 | 1,3600 | 1,3800 | 1,3800 | 28 200 |
05 déc. 2023 | 1,3100 | 1,3800 | 1,3100 | 1,3400 | 1,3400 | 33 100 |
04 déc. 2023 | 1,3700 | 1,3800 | 1,3300 | 1,3300 | 1,3300 | 28 200 |
01 déc. 2023 | 1,3300 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 31 700 |
30 nov. 2023 | 1,3000 | 1,3400 | 1,2700 | 1,2700 | 1,2700 | 15 900 |
29 nov. 2023 | 1,2700 | 1,3400 | 1,2700 | 1,3000 | 1,3000 | 5 900 |
28 nov. 2023 | 1,2900 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 20 100 |
27 nov. 2023 | 1,3200 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 19 300 |
*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...