La bourse est fermée

Euronext 100 Index (^N100)

Paris - Paris Prix différé. Devise en EUR
Ajouter à la liste dynamique
1 519,43+14,50 (+0,96 %)
À la clôture : 06:05PM CEST
Durée:
27 avr. 2023 - 27 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 20241 505,611 523,571 505,611 519,431 519,43290 841 500
25 avr. 20241 515,691 515,791 495,541 504,931 504,93301 949 000
24 avr. 20241 519,081 527,241 513,511 515,771 515,77339 049 700
23 avr. 20241 503,921 519,951 503,921 518,621 518,62382 933 500
22 avr. 20241 496,841 505,271 496,841 502,711 502,71301 030 900
19 avr. 20241 497,081 500,401 484,631 495,881 495,88338 759 100
18 avr. 20241 495,271 502,231 493,341 500,801 500,80284 392 800
17 avr. 20241 501,701 508,251 491,201 494,711 494,71275 579 300
16 avr. 20241 519,391 519,391 496,281 501,871 501,87303 591 700
15 avr. 20241 523,151 536,471 519,111 521,471 521,47271 705 800
12 avr. 20241 521,551 537,751 516,621 521,431 521,43303 698 400
11 avr. 20241 524,131 531,391 510,311 518,091 518,09312 415 900
10 avr. 20241 522,811 534,001 511,451 524,451 524,45316 719 600
09 avr. 20241 530,381 530,831 517,051 520,051 520,05266 917 200
08 avr. 20241 519,921 533,861 518,581 530,971 530,97228 447 600
05 avr. 20241 526,031 526,031 510,351 520,101 520,10387 210 200
04 avr. 20241 531,731 537,051 529,571 529,901 529,90253 851 400
03 avr. 20241 521,571 531,621 520,401 531,461 531,46312 327 300
02 avr. 20241 527,121 540,311 520,571 521,001 521,00367 598 800
28 mars 20241 525,131 530,861 525,131 526,341 526,34314 297 300
27 mars 20241 522,711 528,391 522,711 524,881 524,88255 125 900
26 mars 20241 518,611 525,051 517,041 523,291 523,29262 183 200
25 mars 20241 515,031 521,191 512,121 518,731 518,73238 452 800
22 mars 20241 515,581 517,441 508,931 515,101 515,10268 989 500
21 mars 20241 503,591 520,521 503,591 516,351 516,35289 872 300
20 mars 20241 502,891 504,741 497,261 501,711 501,71275 830 900
19 mars 20241 494,621 503,481 493,321 503,421 503,42294 964 700
18 mars 20241 494,691 499,561 492,811 494,491 494,49270 194 800
15 mars 20241 494,131 503,391 492,401 492,531 492,53879 716 000
14 mars 20241 495,891 504,661 492,041 494,291 494,29362 097 600
13 mars 20241 491,711 500,021 491,711 495,661 495,66361 244 200
12 mars 20241 479,361 493,011 479,361 491,541 491,54362 581 000
11 mars 20241 487,191 487,221 474,821 479,081 479,08293 525 600
08 mars 20241 491,661 495,371 487,351 487,471 487,47256 417 200
07 mars 20241 477,391 492,271 471,141 490,951 490,95344 796 400
06 mars 20241 469,671 479,101 469,411 478,071 478,07334 324 100
05 mars 20241 471,341 474,311 466,151 469,721 469,72330 878 800
04 mars 20241 471,011 472,241 467,531 471,151 471,15230 133 500
01 mars 20241 460,181 467,761 459,811 467,751 467,75393 800 200
29 févr. 20241 462,271 464,731 459,181 459,201 459,20588 895 500
28 févr. 20241 464,051 464,051 458,861 462,671 462,67274 655 700
27 févr. 20241 460,121 466,001 458,831 464,911 464,91294 413 200
26 févr. 20241 466,501 466,501 459,371 460,281 460,28310 355 100
23 févr. 20241 463,061 468,901 461,421 467,121 467,12327 956 500
22 févr. 20241 446,191 467,711 446,191 462,921 462,92343 390 800
21 févr. 20241 441,551 446,011 438,961 445,061 445,06313 158 000
20 févr. 20241 445,011 445,461 439,821 441,721 441,72232 664 600
19 févr. 20241 446,681 446,681 441,011 445,121 445,12204 793 000
16 févr. 20241 442,331 450,181 442,331 447,131 447,13323 372 000
15 févr. 20241 431,181 442,601 431,181 440,411 440,41313 548 600
14 févr. 20241 426,421 434,391 424,231 432,111 432,11241 653 900
13 févr. 20241 442,541 442,541 421,821 427,381 427,38273 083 900
12 févr. 20241 437,311 442,121 437,061 442,111 442,11255 817 000
09 févr. 20241 431,761 437,571 431,381 436,391 436,39330 781 000
08 févr. 20241 425,161 434,571 424,281 431,641 431,64318 893 100
07 févr. 20241 429,071 431,391 425,011 425,041 425,04393 914 500
06 févr. 20241 418,871 429,451 418,871 428,741 428,74458 504 300
05 févr. 20241 416,371 421,471 413,041 417,341 417,34382 351 000
02 févr. 20241 419,251 426,911 416,111 416,461 416,46313 522 600
01 févr. 20241 426,091 426,091 414,931 418,981 418,98454 489 500
31 janv. 20241 426,861 431,191 423,591 424,371 424,37379 767 900
30 janv. 20241 422,371 428,661 421,901 426,391 426,39338 591 400
29 janv. 20241 421,691 424,391 418,721 422,101 422,10310 762 700
26 janv. 20241 408,511 423,371 408,511 421,091 421,09294 739 600
25 janv. 20241 407,261 414,361 402,331 413,131 413,13286 675 300
24 janv. 20241 386,631 407,411 386,631 406,941 406,94311 200 200
23 janv. 20241 388,141 393,531 382,131 385,891 385,89246 926 300
22 janv. 20241 380,381 392,671 380,381 388,041 388,04273 123 300
19 janv. 20241 383,501 389,841 377,511 379,901 379,90301 060 700
18 janv. 20241 367,691 382,251 367,691 381,311 381,31283 895 100
17 janv. 20241 379,371 379,371 360,611 367,961 367,96310 701 600
16 janv. 20241 382,931 382,931 372,141 381,831 381,83262 968 200
15 janv. 20241 391,281 393,271 383,221 384,341 384,34197 892 800
12 janv. 20241 378,721 394,931 378,721 390,451 390,45247 599 500
11 janv. 20241 383,151 393,161 376,891 377,331 377,33275 463 400
10 janv. 20241 386,421 389,291 380,751 382,541 382,54251 696 200
09 janv. 20241 388,921 391,081 382,301 386,251 386,25267 160 100
08 janv. 20241 386,161 389,541 376,781 388,911 388,91243 910 000
05 janv. 20241 388,151 389,931 374,581 387,651 387,65296 957 700
04 janv. 20241 381,521 390,491 381,521 389,781 389,78312 201 700
03 janv. 20241 394,611 395,571 375,391 380,981 380,98296 303 500
02 janv. 20241 396,481 409,181 387,901 395,111 395,11263 693 500
29 déc. 20231 394,971 400,441 394,041 395,521 395,52138 243 400
28 déc. 20231 400,471 403,251 394,561 394,891 394,89148 266 600
27 déc. 20231 395,991 403,741 395,991 400,141 400,14164 423 700
22 déc. 20231 395,751 397,661 391,581 396,211 396,21176 616 300
21 déc. 20231 399,041 399,041 390,041 395,621 395,62182 054 900
20 déc. 20231 400,671 406,401 394,201 399,761 399,76230 895 100
19 déc. 20231 396,871 400,811 396,331 400,181 400,18255 757 400
18 déc. 20231 400,831 402,281 394,711 396,761 396,76248 352 000
15 déc. 20231 400,681 410,961 400,421 401,801 401,80726 285 500
14 déc. 20231 390,001 409,921 390,001 399,951 399,95515 104 700
13 déc. 20231 390,251 394,321 388,231 388,301 388,30293 904 600
12 déc. 20231 391,791 398,841 389,151 390,291 390,29273 090 000
11 déc. 20231 391,571 393,751 386,621 391,901 391,90258 647 200
08 déc. 20231 375,821 390,411 375,821 388,161 388,16279 367 400
07 déc. 20231 376,141 377,131 372,591 375,491 375,49289 892 300
06 déc. 20231 370,241 380,581 370,241 376,391 376,39315 335 200
05 déc. 20231 363,171 371,011 360,571 369,971 369,97285 382 400
04 déc. 20231 367,451 368,251 361,871 363,481 363,48262 381 600
*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...