Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
06 mai 2024 | 69,350 | 69,450 | 68,800 | 69,200 | 69,200 | 22 339 805 |
03 mai 2024 | 69,400 | 69,450 | 69,050 | 69,350 | 69,350 | 19 885 139 |
02 mai 2024 | 68,000 | 69,250 | 67,950 | 69,250 | 69,250 | 43 579 704 |
30 avr. 2024 | 65,400 | 67,050 | 65,200 | 67,000 | 67,000 | 39 704 597 |
29 avr. 2024 | 65,050 | 65,600 | 64,900 | 65,550 | 65,550 | 31 462 055 |
26 avr. 2024 | 64,800 | 65,000 | 64,600 | 64,950 | 64,950 | 24 404 160 |
25 avr. 2024 | 64,450 | 64,900 | 64,250 | 64,750 | 64,750 | 19 488 176 |
24 avr. 2024 | 64,850 | 64,900 | 64,500 | 64,700 | 64,700 | 30 289 113 |
23 avr. 2024 | 64,550 | 64,700 | 64,000 | 64,250 | 64,250 | 30 252 026 |
22 avr. 2024 | 63,100 | 63,550 | 62,850 | 63,400 | 63,400 | 27 849 271 |
19 avr. 2024 | 61,950 | 62,050 | 61,250 | 61,850 | 61,850 | 27 750 546 |
18 avr. 2024 | 62,150 | 62,800 | 61,800 | 62,650 | 62,650 | 17 710 630 |
17 avr. 2024 | 61,800 | 62,150 | 61,700 | 62,150 | 62,150 | 16 830 313 |
16 avr. 2024 | 62,850 | 63,100 | 62,200 | 62,400 | 62,400 | 26 138 092 |
15 avr. 2024 | 63,350 | 63,900 | 63,100 | 63,850 | 63,850 | 14 775 461 |
12 avr. 2024 | 63,800 | 63,900 | 63,000 | 63,800 | 63,800 | 24 244 587 |
11 avr. 2024 | 65,000 | 65,000 | 64,500 | 64,850 | 64,850 | 21 292 507 |
10 avr. 2024 | 64,000 | 65,000 | 63,900 | 64,800 | 64,800 | 31 018 719 |
09 avr. 2024 | 63,800 | 64,150 | 63,650 | 63,900 | 63,900 | 23 874 492 |
08 avr. 2024 | 63,150 | 63,500 | 63,000 | 63,200 | 63,200 | 26 942 787 |
05 avr. 2024 | 62,850 | 63,000 | 62,550 | 62,750 | 62,750 | 34 483 646 |
03 avr. 2024 | 61,350 | 61,400 | 61,050 | 61,400 | 61,400 | 16 279 531 |
02 avr. 2024 | 61,400 | 62,350 | 61,400 | 61,900 | 61,900 | 28 990 927 |
28 mars 2024 | 61,100 | 61,600 | 60,950 | 61,150 | 61,150 | 11 974 126 |
27 mars 2024 | 61,600 | 61,800 | 61,100 | 61,100 | 61,100 | 25 255 202 |
26 mars 2024 | 61,550 | 62,000 | 61,550 | 61,750 | 61,750 | 23 896 222 |
25 mars 2024 | 61,300 | 61,600 | 61,050 | 61,200 | 61,200 | 17 877 422 |
22 mars 2024 | 61,200 | 61,450 | 60,500 | 60,950 | 60,950 | 23 199 039 |
21 mars 2024 | 60,150 | 61,100 | 60,150 | 60,900 | 60,900 | 32 880 101 |
20 mars 2024 | 59,800 | 59,850 | 59,600 | 59,600 | 59,600 | 10 591 308 |
19 mars 2024 | 59,600 | 59,650 | 59,350 | 59,500 | 59,500 | 12 611 322 |
18 mars 2024 | 59,350 | 59,700 | 59,200 | 59,600 | 59,600 | 18 151 375 |
15 mars 2024 | 58,650 | 58,750 | 58,200 | 58,550 | 58,550 | 15 941 514 |
14 mars 2024 | 59,200 | 59,450 | 59,000 | 59,050 | 59,050 | 9 212 019 |
13 mars 2024 | 58,900 | 59,800 | 58,900 | 59,300 | 59,300 | 17 936 453 |
12 mars 2024 | 58,200 | 58,900 | 58,100 | 58,750 | 58,750 | 24 073 029 |
11 mars 2024 | 58,600 | 58,750 | 58,300 | 58,350 | 58,350 | 15 094 282 |
08 mars 2024 | 58,900 | 59,250 | 58,800 | 58,800 | 58,800 | 15 393 017 |
07 mars 2024 | 58,750 | 59,100 | 58,500 | 58,500 | 58,500 | 16 713 725 |
07 mars 2024 | 2.426355 Dividende |
06 mars 2024 | 60,550 | 60,950 | 60,300 | 60,500 | 58,074 | 27 812 425 |
05 mars 2024 | 60,450 | 60,950 | 59,900 | 60,050 | 57,642 | 25 881 330 |
04 mars 2024 | 60,850 | 60,950 | 60,500 | 60,650 | 58,218 | 32 145 143 |
01 mars 2024 | 60,850 | 61,350 | 60,700 | 61,200 | 58,746 | 30 001 079 |
29 févr. 2024 | 60,150 | 60,850 | 60,150 | 60,250 | 57,834 | 25 653 195 |
28 févr. 2024 | 59,900 | 60,600 | 59,750 | 59,750 | 57,354 | 36 228 955 |
27 févr. 2024 | 59,400 | 59,650 | 59,250 | 59,650 | 57,258 | 25 551 648 |
26 févr. 2024 | 59,500 | 59,750 | 59,300 | 59,700 | 57,306 | 24 469 894 |
23 févr. 2024 | 58,950 | 59,450 | 58,800 | 59,250 | 56,874 | 34 829 496 |
22 févr. 2024 | 58,750 | 59,750 | 58,600 | 59,600 | 57,210 | 49 445 320 |
21 févr. 2024 | 63,350 | 63,450 | 60,050 | 60,250 | 57,834 | 71 097 052 |
20 févr. 2024 | 62,600 | 62,850 | 62,450 | 62,650 | 60,137 | 16 713 234 |
19 févr. 2024 | 62,500 | 62,750 | 62,350 | 62,400 | 59,897 | 25 517 362 |
16 févr. 2024 | 61,750 | 62,200 | 61,550 | 61,950 | 59,465 | 15 013 494 |
15 févr. 2024 | 60,600 | 61,600 | 60,550 | 61,350 | 58,890 | 10 957 515 |
14 févr. 2024 | 59,900 | 60,950 | 59,700 | 60,800 | 58,362 | 13 618 634 |
09 févr. 2024 | 61,050 | 61,400 | 60,650 | 61,350 | 58,890 | 8 378 605 |
08 févr. 2024 | 62,000 | 62,200 | 61,450 | 61,650 | 59,178 | 14 559 381 |
07 févr. 2024 | 62,000 | 62,550 | 61,800 | 62,150 | 59,657 | 18 416 220 |
06 févr. 2024 | 60,900 | 61,850 | 60,750 | 61,700 | 59,226 | 18 917 095 |
05 févr. 2024 | 60,700 | 61,350 | 60,450 | 61,050 | 58,602 | 13 776 855 |
02 févr. 2024 | 61,000 | 61,600 | 60,900 | 61,350 | 58,890 | 12 338 764 |
01 févr. 2024 | 61,350 | 61,450 | 60,750 | 60,900 | 58,458 | 12 401 886 |
31 janv. 2024 | 61,600 | 61,600 | 61,100 | 61,250 | 58,794 | 10 601 021 |
30 janv. 2024 | 61,200 | 61,500 | 60,750 | 61,350 | 58,890 | 17 307 137 |
29 janv. 2024 | 61,000 | 61,650 | 61,000 | 61,350 | 58,890 | 17 498 829 |
26 janv. 2024 | 60,450 | 60,750 | 60,350 | 60,700 | 58,266 | 11 265 141 |
25 janv. 2024 | 59,950 | 60,850 | 59,650 | 60,400 | 57,978 | 15 648 819 |
24 janv. 2024 | 59,100 | 60,050 | 59,100 | 59,950 | 57,546 | 15 688 743 |
23 janv. 2024 | 59,100 | 59,650 | 58,950 | 59,200 | 56,826 | 17 567 512 |
22 janv. 2024 | 59,050 | 59,050 | 57,900 | 58,500 | 56,154 | 16 322 492 |
19 janv. 2024 | 58,900 | 59,150 | 58,350 | 58,650 | 56,298 | 13 658 299 |
18 janv. 2024 | 57,950 | 58,900 | 57,800 | 58,550 | 56,202 | 19 560 544 |
17 janv. 2024 | 58,800 | 58,900 | 57,800 | 57,950 | 55,626 | 22 319 020 |
16 janv. 2024 | 59,600 | 59,700 | 59,100 | 59,100 | 56,730 | 32 140 858 |
15 janv. 2024 | 61,100 | 61,400 | 60,850 | 60,950 | 58,506 | 15 966 084 |
12 janv. 2024 | 61,500 | 61,650 | 61,100 | 61,500 | 59,034 | 25 360 105 |
11 janv. 2024 | 62,750 | 63,300 | 62,550 | 63,000 | 60,473 | 9 479 944 |
10 janv. 2024 | 62,850 | 63,350 | 62,750 | 62,900 | 60,377 | 14 047 387 |
09 janv. 2024 | 63,550 | 63,850 | 63,400 | 63,450 | 60,905 | 22 773 093 |
08 janv. 2024 | 63,000 | 63,400 | 62,300 | 62,650 | 60,137 | 18 366 385 |
05 janv. 2024 | 62,000 | 62,800 | 61,900 | 62,350 | 59,849 | 9 448 999 |
04 janv. 2024 | 62,050 | 62,400 | 61,750 | 62,200 | 59,705 | 15 352 782 |
03 janv. 2024 | 62,150 | 62,700 | 61,850 | 62,700 | 60,185 | 11 954 042 |
02 janv. 2024 | 63,400 | 63,400 | 62,550 | 62,950 | 60,425 | 11 300 472 |
29 déc. 2023 | 63,000 | 63,300 | 62,750 | 63,000 | 60,473 | 11 249 734 |
28 déc. 2023 | 63,000 | 63,300 | 62,850 | 63,150 | 60,617 | 23 679 787 |
27 déc. 2023 | 62,500 | 62,800 | 62,050 | 62,550 | 60,041 | 17 552 636 |
22 déc. 2023 | 61,400 | 62,000 | 61,250 | 61,800 | 59,322 | 18 340 964 |
21 déc. 2023 | 60,500 | 61,300 | 60,500 | 61,250 | 58,794 | 7 873 148 |
20 déc. 2023 | 60,600 | 61,350 | 60,600 | 61,200 | 58,746 | 14 560 834 |
19 déc. 2023 | 60,150 | 60,500 | 59,900 | 60,300 | 57,882 | 6 039 241 |
18 déc. 2023 | 60,500 | 60,500 | 60,000 | 60,350 | 57,930 | 15 270 566 |
15 déc. 2023 | 61,000 | 61,600 | 60,900 | 61,350 | 58,890 | 18 382 310 |
14 déc. 2023 | 61,000 | 61,350 | 60,700 | 61,000 | 58,554 | 15 025 329 |
13 déc. 2023 | 60,750 | 60,800 | 60,350 | 60,550 | 58,122 | 8 482 830 |
12 déc. 2023 | 60,500 | 60,950 | 60,100 | 60,650 | 58,218 | 11 979 047 |
11 déc. 2023 | 60,250 | 60,500 | 60,000 | 60,300 | 57,882 | 16 117 472 |
08 déc. 2023 | 60,200 | 60,300 | 59,600 | 60,000 | 57,594 | 9 904 620 |
07 déc. 2023 | 59,950 | 60,000 | 59,650 | 59,850 | 57,450 | 11 192 408 |
*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...