Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
23 avr. 2024 | 36,650 | 37,100 | 36,600 | 37,000 | 37,000 | 4 499 892 |
22 avr. 2024 | 35,950 | 36,900 | 35,900 | 36,600 | 36,600 | 5 151 447 |
19 avr. 2024 | 35,850 | 35,950 | 35,450 | 35,850 | 35,850 | 5 806 276 |
18 avr. 2024 | 35,450 | 36,250 | 35,450 | 35,750 | 35,750 | 6 452 114 |
17 avr. 2024 | 35,550 | 35,850 | 35,350 | 35,600 | 35,600 | 5 975 767 |
16 avr. 2024 | 36,300 | 36,450 | 35,700 | 35,800 | 35,800 | 8 563 683 |
15 avr. 2024 | 36,900 | 37,200 | 36,550 | 36,700 | 36,700 | 5 727 296 |
12 avr. 2024 | 37,600 | 37,800 | 37,050 | 37,250 | 37,250 | 10 005 131 |
11 avr. 2024 | 37,850 | 38,000 | 37,650 | 37,850 | 37,850 | 6 793 305 |
10 avr. 2024 | 38,450 | 38,550 | 38,200 | 38,400 | 38,400 | 6 973 424 |
09 avr. 2024 | 38,600 | 38,900 | 38,250 | 38,350 | 38,350 | 4 857 551 |
08 avr. 2024 | 38,000 | 38,750 | 37,900 | 38,350 | 38,350 | 6 429 740 |
05 avr. 2024 | 38,550 | 38,800 | 37,700 | 38,250 | 38,250 | 7 577 520 |
03 avr. 2024 | 38,850 | 39,050 | 38,550 | 38,900 | 38,900 | 6 619 947 |
02 avr. 2024 | 38,250 | 39,150 | 38,250 | 39,150 | 39,150 | 8 976 759 |
28 mars 2024 | 37,700 | 38,300 | 37,600 | 37,800 | 37,800 | 7 827 990 |
27 mars 2024 | 38,100 | 38,100 | 37,400 | 37,700 | 37,700 | 10 133 642 |
26 mars 2024 | 39,150 | 39,150 | 38,100 | 38,100 | 38,100 | 10 197 346 |
25 mars 2024 | 39,250 | 39,500 | 38,650 | 38,650 | 38,650 | 9 016 150 |
22 mars 2024 | 40,200 | 40,200 | 38,900 | 39,350 | 39,350 | 14 364 623 |
21 mars 2024 | 40,250 | 40,900 | 40,200 | 40,400 | 40,400 | 7 229 497 |
20 mars 2024 | 40,350 | 40,450 | 39,850 | 39,900 | 39,900 | 5 054 603 |
19 mars 2024 | 40,650 | 40,650 | 40,050 | 40,400 | 40,400 | 4 129 836 |
18 mars 2024 | 41,400 | 41,400 | 40,600 | 40,650 | 40,650 | 5 091 352 |
15 mars 2024 | 41,200 | 41,550 | 40,750 | 41,050 | 41,050 | 9 105 178 |
14 mars 2024 | 41,650 | 41,950 | 41,200 | 41,600 | 41,600 | 5 324 345 |
13 mars 2024 | 41,250 | 41,600 | 41,100 | 41,550 | 41,550 | 4 384 422 |
12 mars 2024 | 40,700 | 41,600 | 40,700 | 41,550 | 41,550 | 6 077 956 |
11 mars 2024 | 40,600 | 41,300 | 40,600 | 40,850 | 40,850 | 5 526 549 |
08 mars 2024 | 40,150 | 40,850 | 40,100 | 40,500 | 40,500 | 6 001 907 |
07 mars 2024 | 40,200 | 40,450 | 39,800 | 40,150 | 40,150 | 4 694 131 |
06 mars 2024 | 39,150 | 40,200 | 39,150 | 39,800 | 39,800 | 5 103 620 |
05 mars 2024 | 39,100 | 39,700 | 39,050 | 39,250 | 39,250 | 6 607 871 |
04 mars 2024 | 39,700 | 40,000 | 39,350 | 39,600 | 39,600 | 6 173 712 |
01 mars 2024 | 39,800 | 39,800 | 39,250 | 39,500 | 39,500 | 6 457 452 |
29 févr. 2024 | 40,250 | 40,600 | 39,750 | 39,750 | 39,750 | 11 005 855 |
28 févr. 2024 | 41,000 | 41,450 | 40,500 | 40,500 | 40,500 | 7 230 120 |
27 févr. 2024 | 41,500 | 41,700 | 40,550 | 41,050 | 41,050 | 7 618 336 |
26 févr. 2024 | 42,050 | 42,300 | 41,700 | 41,700 | 41,700 | 4 058 902 |
23 févr. 2024 | 42,600 | 42,850 | 42,150 | 42,200 | 42,200 | 5 481 467 |
22 févr. 2024 | 42,650 | 42,800 | 42,100 | 42,600 | 42,600 | 4 253 901 |
21 févr. 2024 | 41,700 | 43,100 | 41,600 | 42,600 | 42,600 | 10 071 845 |
20 févr. 2024 | 41,800 | 42,150 | 41,400 | 42,150 | 42,150 | 3 211 948 |
19 févr. 2024 | 42,450 | 42,450 | 41,550 | 41,700 | 41,700 | 3 475 773 |
16 févr. 2024 | 41,500 | 42,400 | 41,200 | 42,400 | 42,400 | 8 399 523 |
15 févr. 2024 | 41,150 | 41,350 | 40,700 | 41,150 | 41,150 | 3 009 336 |
14 févr. 2024 | 40,850 | 41,200 | 39,950 | 41,150 | 41,150 | 3 967 567 |
09 févr. 2024 | 40,800 | 40,800 | 40,800 | 40,800 | 40,800 | - |
08 févr. 2024 | 41,850 | 42,150 | 40,850 | 41,050 | 41,050 | 4 613 776 |
07 févr. 2024 | 41,850 | 41,900 | 41,350 | 41,650 | 41,650 | 5 102 272 |
06 févr. 2024 | 40,850 | 41,500 | 40,650 | 41,400 | 41,400 | 6 370 459 |
05 févr. 2024 | 40,450 | 41,000 | 40,100 | 40,550 | 40,550 | 4 096 607 |
02 févr. 2024 | 40,900 | 41,400 | 40,300 | 40,650 | 40,650 | 3 553 665 |
01 févr. 2024 | 40,400 | 40,800 | 39,900 | 40,450 | 40,450 | 2 980 145 |
31 janv. 2024 | 40,500 | 40,600 | 39,750 | 40,400 | 40,400 | 5 551 652 |
30 janv. 2024 | 41,250 | 41,250 | 40,500 | 40,600 | 40,600 | 5 352 638 |
29 janv. 2024 | 40,450 | 41,450 | 40,450 | 41,350 | 41,350 | 6 489 141 |
26 janv. 2024 | 40,400 | 40,750 | 40,000 | 40,200 | 40,200 | 3 719 340 |
25 janv. 2024 | 39,900 | 40,400 | 39,300 | 40,200 | 40,200 | 6 130 296 |
24 janv. 2024 | 38,600 | 39,750 | 38,300 | 39,600 | 39,600 | 6 711 430 |
23 janv. 2024 | 38,350 | 39,050 | 38,200 | 38,700 | 38,700 | 5 355 499 |
22 janv. 2024 | 39,000 | 39,200 | 37,750 | 38,150 | 38,150 | 5 045 299 |
19 janv. 2024 | 39,300 | 39,700 | 38,500 | 38,850 | 38,850 | 4 252 461 |
18 janv. 2024 | 38,650 | 39,450 | 38,450 | 39,100 | 39,100 | 5 674 020 |
17 janv. 2024 | 40,000 | 40,200 | 38,500 | 38,600 | 38,600 | 9 864 844 |
16 janv. 2024 | 40,800 | 41,150 | 40,200 | 40,200 | 40,200 | 3 516 234 |
15 janv. 2024 | 40,650 | 40,650 | 40,650 | 40,650 | 40,650 | - |
12 janv. 2024 | 40,900 | 41,100 | 40,550 | 40,650 | 40,650 | 2 901 998 |
11 janv. 2024 | 41,150 | 41,450 | 40,800 | 40,950 | 40,950 | 3 323 674 |
10 janv. 2024 | 40,800 | 41,200 | 40,700 | 40,800 | 40,800 | 2 636 087 |
09 janv. 2024 | 40,900 | 41,350 | 40,850 | 41,050 | 41,050 | 3 236 814 |
08 janv. 2024 | 40,900 | 41,400 | 40,500 | 40,650 | 40,650 | 3 271 763 |
05 janv. 2024 | 40,750 | 41,150 | 40,600 | 40,800 | 40,800 | 2 731 319 |
04 janv. 2024 | 41,100 | 41,450 | 40,850 | 41,000 | 41,000 | 2 800 255 |
03 janv. 2024 | 40,800 | 41,550 | 40,800 | 41,350 | 41,350 | 3 498 817 |
02 janv. 2024 | 42,000 | 42,050 | 41,000 | 41,250 | 41,250 | 2 782 895 |
29 déc. 2023 | 41,900 | 42,050 | 41,500 | 41,850 | 41,850 | 2 945 007 |
28 déc. 2023 | 41,500 | 42,000 | 41,100 | 41,950 | 41,950 | 4 218 901 |
27 déc. 2023 | 41,100 | 41,500 | 40,800 | 41,400 | 41,400 | 3 490 696 |
22 déc. 2023 | 40,650 | 41,450 | 40,550 | 40,900 | 40,900 | 8 672 294 |
21 déc. 2023 | 40,350 | 40,700 | 40,250 | 40,650 | 40,650 | 3 614 332 |
20 déc. 2023 | 41,300 | 41,300 | 40,500 | 40,700 | 40,700 | 5 578 259 |
19 déc. 2023 | 40,800 | 41,250 | 40,650 | 40,950 | 40,950 | 2 516 416 |
18 déc. 2023 | 41,100 | 41,350 | 40,700 | 41,250 | 41,250 | 4 587 530 |
15 déc. 2023 | 40,950 | 41,700 | 40,600 | 41,300 | 41,300 | 10 736 226 |
14 déc. 2023 | 39,500 | 40,100 | 39,350 | 40,050 | 40,050 | 9 576 558 |
13 déc. 2023 | 39,350 | 39,750 | 39,200 | 39,450 | 39,450 | 3 389 452 |
12 déc. 2023 | 39,200 | 39,650 | 39,000 | 39,600 | 39,600 | 5 383 785 |
11 déc. 2023 | 39,500 | 40,000 | 39,100 | 39,450 | 39,450 | 3 973 078 |
08 déc. 2023 | 39,800 | 40,400 | 39,650 | 40,200 | 40,200 | 5 275 343 |
07 déc. 2023 | 39,600 | 40,100 | 39,050 | 39,900 | 39,900 | 4 782 435 |
06 déc. 2023 | 39,800 | 40,400 | 39,700 | 40,200 | 40,200 | 3 913 328 |
05 déc. 2023 | 39,550 | 40,200 | 39,350 | 39,650 | 39,650 | 4 929 840 |
04 déc. 2023 | 40,000 | 40,350 | 39,550 | 39,650 | 39,650 | 4 689 060 |
01 déc. 2023 | 39,150 | 40,100 | 38,700 | 39,600 | 39,600 | 6 795 002 |
30 nov. 2023 | 38,900 | 39,500 | 38,850 | 39,150 | 39,150 | 9 697 223 |
29 nov. 2023 | 40,000 | 40,050 | 38,950 | 39,150 | 39,150 | 6 262 946 |
28 nov. 2023 | 40,200 | 40,200 | 39,800 | 39,850 | 39,850 | 5 374 100 |
27 nov. 2023 | 40,400 | 40,550 | 40,100 | 40,150 | 40,150 | 3 991 360 |
24 nov. 2023 | 40,450 | 40,750 | 40,300 | 40,300 | 40,300 | 2 258 744 |
*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...