Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
25 avr. 2024 | 61,950 | 62,300 | 61,050 | 61,450 | 61,450 | 2 424 036 |
24 avr. 2024 | 61,950 | 62,300 | 61,050 | 62,150 | 62,150 | 2 424 036 |
23 avr. 2024 | 61,200 | 62,000 | 61,050 | 61,500 | 61,500 | 1 629 217 |
22 avr. 2024 | 60,700 | 61,550 | 60,300 | 61,050 | 61,050 | 2 391 757 |
19 avr. 2024 | 59,900 | 60,050 | 59,250 | 59,700 | 59,700 | 1 590 931 |
18 avr. 2024 | 60,450 | 60,500 | 59,200 | 60,000 | 60,000 | 3 416 724 |
17 avr. 2024 | 60,600 | 60,950 | 60,000 | 60,450 | 60,450 | 2 654 589 |
16 avr. 2024 | 61,250 | 61,400 | 60,550 | 60,750 | 60,750 | 2 444 522 |
15 avr. 2024 | 61,500 | 61,550 | 60,750 | 61,400 | 61,400 | 1 928 692 |
12 avr. 2024 | 62,400 | 62,400 | 61,000 | 61,500 | 61,500 | 2 894 991 |
11 avr. 2024 | 61,900 | 62,550 | 61,900 | 62,400 | 62,400 | 2 321 653 |
10 avr. 2024 | 61,600 | 63,300 | 61,600 | 63,250 | 63,250 | 2 528 750 |
09 avr. 2024 | 62,150 | 63,350 | 62,000 | 62,050 | 62,050 | 2 341 542 |
08 avr. 2024 | 61,550 | 61,800 | 60,800 | 61,550 | 61,550 | 2 551 388 |
05 avr. 2024 | 62,800 | 62,850 | 60,800 | 61,650 | 61,650 | 3 311 762 |
03 avr. 2024 | 62,950 | 63,000 | 62,400 | 62,650 | 62,650 | 2 504 700 |
02 avr. 2024 | 62,550 | 63,950 | 62,550 | 63,000 | 63,000 | 3 065 236 |
28 mars 2024 | 62,550 | 62,900 | 62,100 | 62,350 | 62,350 | 2 143 649 |
27 mars 2024 | 63,000 | 63,300 | 62,350 | 62,550 | 62,550 | 2 445 876 |
26 mars 2024 | 63,400 | 63,850 | 62,950 | 63,050 | 63,050 | 2 585 875 |
25 mars 2024 | 62,900 | 63,200 | 62,550 | 62,950 | 62,950 | 1 856 859 |
22 mars 2024 | 63,850 | 63,850 | 61,850 | 62,750 | 62,750 | 2 438 256 |
21 mars 2024 | 62,800 | 63,950 | 62,750 | 63,850 | 63,850 | 2 313 691 |
20 mars 2024 | 63,350 | 63,350 | 62,600 | 62,600 | 62,600 | 1 635 478 |
19 mars 2024 | 63,850 | 63,900 | 62,700 | 63,200 | 63,200 | 2 301 140 |
18 mars 2024 | 63,950 | 64,500 | 63,650 | 63,900 | 63,900 | 1 876 397 |
15 mars 2024 | 63,900 | 64,050 | 63,150 | 63,950 | 63,950 | 5 785 350 |
14 mars 2024 | 64,850 | 64,850 | 63,550 | 63,950 | 63,950 | 2 450 537 |
13 mars 2024 | 64,200 | 65,050 | 64,050 | 64,850 | 64,850 | 1 845 886 |
12 mars 2024 | 64,200 | 65,150 | 63,700 | 65,050 | 65,050 | 4 135 994 |
11 mars 2024 | 63,700 | 64,200 | 63,350 | 63,600 | 63,600 | 1 292 221 |
08 mars 2024 | 63,950 | 64,600 | 63,700 | 63,700 | 63,700 | 1 629 053 |
08 mars 2024 | 1.21 Dividende |
07 mars 2024 | 65,550 | 65,850 | 64,850 | 65,250 | 64,040 | 1 944 545 |
06 mars 2024 | 64,500 | 65,850 | 64,500 | 65,600 | 64,384 | 2 843 323 |
05 mars 2024 | 65,350 | 65,400 | 64,000 | 64,500 | 63,304 | 2 404 479 |
04 mars 2024 | 65,800 | 65,850 | 64,500 | 65,350 | 64,138 | 2 879 247 |
01 mars 2024 | 64,850 | 65,600 | 64,700 | 65,250 | 64,040 | 1 978 064 |
29 févr. 2024 | 65,700 | 66,500 | 65,100 | 65,250 | 64,040 | 4 456 563 |
28 févr. 2024 | 67,000 | 67,150 | 66,150 | 66,400 | 65,169 | 3 291 877 |
27 févr. 2024 | 64,000 | 66,800 | 63,800 | 66,650 | 65,414 | 5 515 308 |
26 févr. 2024 | 63,550 | 64,250 | 62,800 | 63,850 | 62,666 | 2 786 549 |
23 févr. 2024 | 64,400 | 64,950 | 63,550 | 63,550 | 62,372 | 2 818 175 |
22 févr. 2024 | 64,950 | 64,950 | 63,900 | 64,500 | 63,304 | 2 644 149 |
21 févr. 2024 | 65,150 | 65,700 | 64,600 | 64,700 | 63,500 | 2 814 693 |
20 févr. 2024 | 64,100 | 65,100 | 63,900 | 65,100 | 63,893 | 1 623 843 |
19 févr. 2024 | 63,600 | 64,500 | 63,500 | 64,100 | 62,911 | 1 201 866 |
16 févr. 2024 | 63,600 | 64,800 | 63,600 | 64,200 | 63,009 | 2 526 671 |
15 févr. 2024 | 63,850 | 64,150 | 63,400 | 63,750 | 62,568 | 2 555 909 |
14 févr. 2024 | 64,650 | 64,650 | 63,600 | 64,450 | 63,255 | 1 338 061 |
09 févr. 2024 | 64,400 | 64,400 | 64,400 | 64,400 | 63,206 | - |
08 févr. 2024 | 66,350 | 66,550 | 65,000 | 65,250 | 64,040 | 2 874 056 |
07 févr. 2024 | 67,050 | 67,050 | 65,700 | 66,150 | 64,923 | 3 273 993 |
06 févr. 2024 | 64,550 | 67,350 | 63,200 | 67,350 | 66,101 | 11 819 873 |
05 févr. 2024 | 63,700 | 64,600 | 63,150 | 64,200 | 63,009 | 1 854 482 |
02 févr. 2024 | 63,500 | 64,600 | 63,300 | 64,300 | 63,108 | 3 333 762 |
01 févr. 2024 | 62,000 | 63,250 | 61,900 | 63,050 | 61,881 | 2 594 643 |
31 janv. 2024 | 61,550 | 62,550 | 61,300 | 62,150 | 60,997 | 4 864 058 |
30 janv. 2024 | 62,000 | 62,150 | 61,000 | 61,500 | 60,360 | 3 506 201 |
29 janv. 2024 | 61,550 | 62,450 | 61,550 | 62,200 | 61,047 | 4 022 680 |
26 janv. 2024 | 61,700 | 61,850 | 61,200 | 61,450 | 60,310 | 1 977 086 |
25 janv. 2024 | 60,900 | 62,050 | 60,650 | 61,950 | 60,801 | 2 186 862 |
24 janv. 2024 | 60,050 | 61,000 | 59,400 | 60,900 | 59,771 | 2 041 925 |
23 janv. 2024 | 60,200 | 60,450 | 59,500 | 60,050 | 58,936 | 2 359 800 |
22 janv. 2024 | 60,250 | 60,550 | 59,200 | 59,950 | 58,838 | 1 945 052 |
19 janv. 2024 | 61,400 | 62,100 | 60,200 | 60,700 | 59,574 | 1 566 043 |
18 janv. 2024 | 60,600 | 61,600 | 60,200 | 61,400 | 60,261 | 2 485 710 |
17 janv. 2024 | 62,750 | 62,750 | 60,250 | 60,600 | 59,476 | 3 221 070 |
16 janv. 2024 | 62,850 | 63,600 | 62,700 | 62,900 | 61,734 | 2 067 771 |
15 janv. 2024 | 63,000 | 63,000 | 63,000 | 63,000 | 61,832 | - |
12 janv. 2024 | 63,000 | 63,200 | 62,650 | 63,200 | 62,028 | 1 217 589 |
11 janv. 2024 | 62,800 | 63,550 | 62,500 | 63,150 | 61,979 | 1 933 941 |
10 janv. 2024 | 63,400 | 63,400 | 62,600 | 62,800 | 61,635 | 1 147 266 |
09 janv. 2024 | 63,450 | 63,800 | 63,150 | 63,400 | 62,224 | 1 370 152 |
08 janv. 2024 | 64,000 | 64,100 | 62,850 | 63,150 | 61,979 | 1 415 368 |
05 janv. 2024 | 63,500 | 63,900 | 63,050 | 63,850 | 62,666 | 1 162 471 |
04 janv. 2024 | 63,600 | 63,950 | 63,150 | 63,950 | 62,764 | 1 393 342 |
03 janv. 2024 | 63,000 | 63,950 | 62,600 | 63,700 | 62,519 | 1 860 537 |
02 janv. 2024 | 64,800 | 64,800 | 63,350 | 63,900 | 62,715 | 1 485 688 |
29 déc. 2023 | 64,450 | 64,600 | 63,950 | 64,450 | 63,255 | 2 164 540 |
28 déc. 2023 | 64,250 | 64,600 | 63,900 | 64,450 | 63,255 | 2 495 738 |
27 déc. 2023 | 63,450 | 64,000 | 62,350 | 64,000 | 62,813 | 1 538 503 |
22 déc. 2023 | 63,650 | 63,900 | 63,000 | 63,300 | 62,126 | 1 569 327 |
21 déc. 2023 | 62,300 | 63,350 | 62,100 | 63,350 | 62,175 | 1 119 829 |
20 déc. 2023 | 63,900 | 63,900 | 62,600 | 62,950 | 61,783 | 1 865 021 |
19 déc. 2023 | 63,500 | 63,600 | 63,050 | 63,300 | 62,126 | 1 299 537 |
18 déc. 2023 | 63,150 | 63,600 | 62,750 | 63,500 | 62,322 | 2 177 398 |
15 déc. 2023 | 63,600 | 64,150 | 63,000 | 63,600 | 62,421 | 6 163 182 |
14 déc. 2023 | 61,550 | 63,600 | 61,500 | 63,450 | 62,273 | 4 922 802 |
13 déc. 2023 | 61,350 | 61,600 | 61,050 | 61,150 | 60,016 | 1 499 017 |
12 déc. 2023 | 61,500 | 61,850 | 60,700 | 61,450 | 60,310 | 2 180 388 |
11 déc. 2023 | 60,700 | 61,150 | 59,850 | 60,800 | 59,673 | 1 623 298 |
08 déc. 2023 | 61,050 | 61,500 | 60,550 | 61,200 | 60,065 | 3 062 106 |
07 déc. 2023 | 59,650 | 60,800 | 59,000 | 60,750 | 59,623 | 2 714 383 |
06 déc. 2023 | 59,150 | 59,850 | 58,850 | 59,500 | 58,397 | 1 724 854 |
05 déc. 2023 | 59,200 | 59,750 | 58,800 | 59,000 | 57,906 | 1 350 803 |
04 déc. 2023 | 60,150 | 60,400 | 58,950 | 59,200 | 58,102 | 4 607 311 |
04 déc. 2023 | 0.63 Dividende |
01 déc. 2023 | 60,750 | 60,850 | 59,100 | 59,250 | 57,533 | 5 442 427 |
30 nov. 2023 | 60,500 | 60,900 | 60,150 | 60,750 | 58,989 | 7 346 978 |
*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...