| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|
| 21 nov. 2019 | 1,7600 | 1,7810 | 1,7530 | 1,7770 | 1,7770 | - |
| 20 nov. 2019 | 1,7470 | 1,7640 | 1,7300 | 1,7380 | 1,7380 | - |
| 19 nov. 2019 | 1,8170 | 1,8170 | 1,7770 | 1,7860 | 1,7860 | - |
| 18 nov. 2019 | 1,8450 | 1,8450 | 1,7950 | 1,8080 | 1,8080 | - |
| 17 nov. 2019 | - | - | - | - | - | - |
| 15 nov. 2019 | 1,8410 | 1,8450 | 1,8190 | 1,8340 | 1,8340 | - |
| 14 nov. 2019 | 1,8500 | 1,8510 | 1,8050 | 1,8150 | 1,8150 | - |
| 13 nov. 2019 | 1,8880 | 1,8910 | 1,8650 | 1,8700 | 1,8700 | - |
| 12 nov. 2019 | 1,9400 | 1,9490 | 1,9070 | 1,9090 | 1,9090 | - |
| 11 nov. 2019 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | 1,9430 | - |
| 10 nov. 2019 | - | - | - | - | - | - |
| 08 nov. 2019 | 1,9500 | 1,9520 | 1,8950 | 1,9330 | 1,9330 | - |
| 07 nov. 2019 | 1,8810 | 1,9710 | 1,8740 | 1,9260 | 1,9260 | - |
| 06 nov. 2019 | 1,8370 | 1,8480 | 1,8070 | 1,8140 | 1,8140 | - |
| 05 nov. 2019 | 1,8250 | 1,8730 | 1,8250 | 1,8660 | 1,8660 | - |
| 04 nov. 2019 | 1,7470 | 1,7930 | 1,7470 | 1,7860 | 1,7860 | - |
| 02 nov. 2019 | - | - | - | - | - | - |
| 31 oct. 2019 | 1,6770 | 1,7450 | 1,6700 | 1,7280 | 1,7280 | - |
| 30 oct. 2019 | 1,7080 | 1,7140 | 1,6810 | 1,6910 | 1,6910 | - |
| 29 oct. 2019 | 1,8260 | 1,8510 | 1,7940 | 1,7980 | 1,7980 | - |
| 28 oct. 2019 | 1,8390 | 1,8490 | 1,8260 | 1,8350 | 1,8350 | - |
| 27 oct. 2019 | 1,8330 | 1,8600 | 1,8300 | 1,8530 | 1,8530 | - |
| 26 oct. 2019 | - | - | - | - | - | - |
| 24 oct. 2019 | 1,7660 | 1,8140 | 1,7500 | 1,8010 | 1,8010 | - |
| 23 oct. 2019 | 1,7500 | 1,7750 | 1,7380 | 1,7660 | 1,7660 | - |
| 22 oct. 2019 | 1,7310 | 1,7630 | 1,7310 | 1,7590 | 1,7590 | - |
| 21 oct. 2019 | 1,7750 | 1,8030 | 1,7640 | 1,7680 | 1,7680 | - |
| 20 oct. 2019 | 1,7780 | 1,8050 | 1,7710 | 1,7920 | 1,7920 | - |
| 19 oct. 2019 | - | - | - | - | - | - |
| 17 oct. 2019 | 1,7680 | 1,7690 | 1,7290 | 1,7470 | 1,7470 | - |
| 16 oct. 2019 | 1,7570 | 1,7730 | 1,7310 | 1,7570 | 1,7570 | - |
| 15 oct. 2019 | 1,7400 | 1,7690 | 1,7290 | 1,7480 | 1,7480 | - |
| 14 oct. 2019 | 1,6910 | 1,7760 | 1,6890 | 1,7710 | 1,7710 | - |
| 13 oct. 2019 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | 1,7330 | - |
| 12 oct. 2019 | - | - | - | - | - | - |
| 10 oct. 2019 | 1,7080 | 1,7590 | 1,6960 | 1,7520 | 1,7520 | - |
| 09 oct. 2019 | 1,5840 | 1,6720 | 1,5750 | 1,6580 | 1,6580 | - |
| 08 oct. 2019 | 1,5580 | 1,5940 | 1,5460 | 1,5890 | 1,5890 | - |
| 07 oct. 2019 | 1,5200 | 1,5560 | 1,5100 | 1,5370 | 1,5370 | - |
| 06 oct. 2019 | 1,5390 | 1,5600 | 1,5290 | 1,5530 | 1,5530 | - |
| 05 oct. 2019 | - | - | - | - | - | - |
| 03 oct. 2019 | 1,5380 | 1,5550 | 1,5100 | 1,5150 | 1,5150 | - |
| 02 oct. 2019 | 1,5840 | 1,5960 | 1,5100 | 1,5360 | 1,5360 | - |
| 01 oct. 2019 | 1,6340 | 1,6440 | 1,5800 | 1,5960 | 1,5960 | - |
| 30 sept. 2019 | 1,7270 | 1,7550 | 1,6130 | 1,6440 | 1,6440 | - |
| 29 sept. 2019 | 1,6990 | 1,7130 | 1,6720 | 1,6750 | 1,6750 | - |
| 28 sept. 2019 | - | - | - | - | - | - |
| 26 sept. 2019 | 1,7220 | 1,7220 | 1,6730 | 1,6750 | 1,6750 | - |
| 25 sept. 2019 | 1,7180 | 1,7180 | 1,6750 | 1,6850 | 1,6850 | - |
| 24 sept. 2019 | 1,6540 | 1,7350 | 1,6420 | 1,7320 | 1,7320 | - |
| 23 sept. 2019 | 1,7040 | 1,7080 | 1,6350 | 1,6350 | 1,6350 | - |
| 22 sept. 2019 | 1,6970 | 1,7090 | 1,6650 | 1,7080 | 1,7080 | - |
| 21 sept. 2019 | - | - | - | - | - | - |
| 19 sept. 2019 | 1,7930 | 1,7950 | 1,7490 | 1,7550 | 1,7550 | - |
| 18 sept. 2019 | 1,7580 | 1,7890 | 1,7490 | 1,7740 | 1,7740 | - |
| 17 sept. 2019 | 1,7750 | 1,8050 | 1,7440 | 1,7860 | 1,7860 | - |
| 16 sept. 2019 | 1,8150 | 1,8490 | 1,7940 | 1,8120 | 1,8120 | - |
| 15 sept. 2019 | 1,8340 | 1,8750 | 1,8290 | 1,8410 | 1,8410 | - |
| 14 sept. 2019 | - | - | - | - | - | - |
| 12 sept. 2019 | 1,7940 | 1,9030 | 1,7930 | 1,9030 | 1,9030 | - |
| 11 sept. 2019 | 1,7010 | 1,8010 | 1,6680 | 1,7910 | 1,7910 | - |
| 10 sept. 2019 | 1,7300 | 1,7520 | 1,7200 | 1,7330 | 1,7330 | - |
| 09 sept. 2019 | 1,6470 | 1,7040 | 1,6350 | 1,7020 | 1,7020 | - |
| 08 sept. 2019 | 1,5960 | 1,6350 | 1,5870 | 1,6220 | 1,6220 | - |
| 07 sept. 2019 | - | - | - | - | - | - |
| 05 sept. 2019 | 1,6050 | 1,6060 | 1,5400 | 1,5500 | 1,5500 | - |
| 04 sept. 2019 | 1,5200 | 1,5910 | 1,5180 | 1,5650 | 1,5650 | - |
| 03 sept. 2019 | 1,4930 | 1,4990 | 1,4510 | 1,4590 | 1,4590 | - |
| 02 sept. 2019 | 1,4830 | 1,5110 | 1,4290 | 1,4660 | 1,4660 | - |
| 31 août 2019 | - | - | - | - | - | - |
| 29 août 2019 | 1,5250 | 1,5320 | 1,5010 | 1,5060 | 1,5060 | - |
| 28 août 2019 | 1,4960 | 1,5350 | 1,4780 | 1,5160 | 1,5160 | - |
| 27 août 2019 | 1,4580 | 1,4810 | 1,4460 | 1,4660 | 1,4660 | - |
| 26 août 2019 | 1,5130 | 1,5220 | 1,4710 | 1,4900 | 1,4900 | - |
| 25 août 2019 | 1,5170 | 1,5490 | 1,5080 | 1,5450 | 1,5450 | - |
| 24 août 2019 | - | - | - | - | - | - |
| 22 août 2019 | 1,6110 | 1,6220 | 1,5060 | 1,5280 | 1,5280 | - |
| 21 août 2019 | 1,6220 | 1,6230 | 1,5720 | 1,6100 | 1,6100 | - |
| 20 août 2019 | 1,5860 | 1,5930 | 1,5470 | 1,5770 | 1,5770 | - |
| 19 août 2019 | 1,5790 | 1,5790 | 1,5400 | 1,5610 | 1,5610 | - |
| 18 août 2019 | 1,5960 | 1,6180 | 1,5840 | 1,5980 | 1,5980 | - |
| 17 août 2019 | - | - | - | - | - | - |
| 15 août 2019 | 1,5370 | 1,5930 | 1,5320 | 1,5390 | 1,5390 | - |
| 14 août 2019 | 1,5570 | 1,5940 | 1,4750 | 1,5290 | 1,5290 | - |
| 13 août 2019 | 1,6010 | 1,6180 | 1,5810 | 1,5810 | 1,5810 | - |
| 12 août 2019 | 1,6450 | 1,7170 | 1,6350 | 1,6800 | 1,6800 | - |
| 11 août 2019 | 1,6900 | 1,6970 | 1,6280 | 1,6390 | 1,6390 | - |
| 10 août 2019 | - | - | - | - | - | - |
| 08 août 2019 | 1,7160 | 1,7340 | 1,6800 | 1,7340 | 1,7340 | - |
| 07 août 2019 | 1,7190 | 1,7930 | 1,7050 | 1,7160 | 1,7160 | - |
| 06 août 2019 | 1,6300 | 1,6850 | 1,5950 | 1,6840 | 1,6840 | - |
| 05 août 2019 | 1,7530 | 1,7720 | 1,7310 | 1,7390 | 1,7390 | - |
| 04 août 2019 | 1,7620 | 1,7870 | 1,7290 | 1,7350 | 1,7350 | - |
| 03 août 2019 | - | - | - | - | - | - |
| 01 août 2019 | 1,8660 | 1,9070 | 1,8420 | 1,8550 | 1,8550 | - |
| 31 juil. 2019 | 2,0280 | 2,0280 | 1,8780 | 1,8940 | 1,8940 | - |
| 30 juil. 2019 | 2,0510 | 2,0720 | 2,0090 | 2,0210 | 2,0210 | - |
| 29 juil. 2019 | 2,0550 | 2,0750 | 2,0410 | 2,0610 | 2,0610 | - |
| 28 juil. 2019 | 2,0580 | 2,0670 | 2,0480 | 2,0550 | 2,0550 | - |
| 27 juil. 2019 | - | - | - | - | - | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements. |
Chargement de données supplémentaires...