Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 45,650 | 45,650 | 44,850 | 45,150 | 45,150 | 1 817 900 |
02 mai 2024 | 44,850 | 45,500 | 44,850 | 45,150 | 45,150 | 1 382 408 |
30 avr. 2024 | 45,050 | 45,500 | 44,700 | 45,050 | 45,050 | 1 955 092 |
29 avr. 2024 | 45,250 | 45,600 | 44,550 | 44,900 | 44,900 | 2 471 558 |
26 avr. 2024 | 45,600 | 45,850 | 45,050 | 45,100 | 45,100 | 2 567 581 |
25 avr. 2024 | 44,700 | 45,550 | 44,650 | 45,450 | 45,450 | 2 520 944 |
24 avr. 2024 | 44,850 | 44,900 | 44,450 | 44,700 | 44,700 | 1 802 675 |
23 avr. 2024 | 43,800 | 44,800 | 43,800 | 44,500 | 44,500 | 1 814 596 |
22 avr. 2024 | 43,450 | 44,200 | 43,050 | 44,050 | 44,050 | 2 046 973 |
19 avr. 2024 | 43,000 | 43,350 | 42,550 | 43,300 | 43,300 | 2 152 051 |
18 avr. 2024 | 43,700 | 43,700 | 42,850 | 43,100 | 43,100 | 3 440 308 |
17 avr. 2024 | 43,250 | 43,750 | 43,050 | 43,650 | 43,650 | 2 109 836 |
16 avr. 2024 | 43,400 | 43,800 | 43,000 | 43,250 | 43,250 | 2 326 481 |
15 avr. 2024 | 44,350 | 44,500 | 43,250 | 44,050 | 44,050 | 3 177 532 |
12 avr. 2024 | 45,600 | 45,600 | 44,500 | 44,550 | 44,550 | 2 873 118 |
11 avr. 2024 | 45,650 | 45,700 | 45,100 | 45,500 | 45,500 | 2 084 426 |
10 avr. 2024 | 46,300 | 46,450 | 46,050 | 46,300 | 46,300 | 1 510 262 |
09 avr. 2024 | 45,500 | 46,450 | 45,400 | 45,850 | 45,850 | 1 958 107 |
08 avr. 2024 | 45,000 | 45,450 | 44,700 | 45,150 | 45,150 | 1 658 423 |
05 avr. 2024 | 45,550 | 45,550 | 44,700 | 45,200 | 45,200 | 2 426 963 |
03 avr. 2024 | 45,500 | 45,750 | 45,000 | 45,100 | 45,100 | 4 074 583 |
02 avr. 2024 | 45,900 | 46,900 | 45,550 | 45,750 | 45,750 | 3 627 735 |
28 mars 2024 | 46,000 | 46,150 | 45,700 | 45,800 | 45,800 | 2 583 421 |
27 mars 2024 | 46,900 | 46,900 | 45,900 | 46,000 | 46,000 | 1 909 066 |
26 mars 2024 | 47,400 | 47,400 | 46,400 | 46,450 | 46,450 | 2 516 258 |
25 mars 2024 | 46,700 | 47,500 | 46,700 | 46,850 | 46,850 | 1 778 689 |
22 mars 2024 | 46,650 | 46,950 | 45,850 | 46,700 | 46,700 | 3 216 515 |
21 mars 2024 | 46,400 | 47,300 | 46,100 | 47,050 | 47,050 | 2 172 694 |
20 mars 2024 | 46,200 | 46,350 | 45,800 | 45,800 | 45,800 | 1 066 579 |
19 mars 2024 | 45,900 | 46,400 | 45,650 | 45,950 | 45,950 | 1 886 303 |
18 mars 2024 | 46,150 | 46,300 | 45,950 | 46,100 | 46,100 | 1 076 451 |
15 mars 2024 | 46,350 | 46,350 | 45,600 | 46,150 | 46,150 | 4 121 385 |
14 mars 2024 | 46,500 | 46,500 | 45,900 | 46,350 | 46,350 | 2 167 262 |
13 mars 2024 | 46,300 | 46,900 | 46,300 | 46,600 | 46,600 | 2 678 011 |
12 mars 2024 | 46,000 | 46,900 | 46,000 | 46,450 | 46,450 | 2 787 533 |
11 mars 2024 | 46,450 | 46,900 | 46,000 | 46,150 | 46,150 | 1 591 573 |
08 mars 2024 | 47,200 | 47,550 | 46,350 | 46,450 | 46,450 | 1 837 275 |
07 mars 2024 | 47,000 | 47,450 | 46,950 | 47,250 | 47,250 | 1 657 591 |
06 mars 2024 | 46,500 | 47,250 | 46,350 | 47,000 | 47,000 | 1 585 948 |
05 mars 2024 | 47,100 | 47,700 | 46,400 | 46,700 | 46,700 | 1 714 465 |
04 mars 2024 | 47,050 | 47,800 | 47,000 | 47,500 | 47,500 | 2 405 052 |
01 mars 2024 | 46,900 | 47,700 | 46,450 | 47,100 | 47,100 | 2 999 377 |
29 févr. 2024 | 48,000 | 48,000 | 47,000 | 47,100 | 47,100 | 4 787 745 |
28 févr. 2024 | 47,550 | 48,150 | 47,400 | 48,000 | 48,000 | 3 204 222 |
27 févr. 2024 | 47,000 | 47,700 | 46,850 | 47,550 | 47,550 | 3 028 836 |
26 févr. 2024 | 46,750 | 47,200 | 46,750 | 46,950 | 46,950 | 1 854 020 |
23 févr. 2024 | 46,750 | 47,400 | 46,750 | 47,000 | 47,000 | 2 490 087 |
22 févr. 2024 | 46,800 | 46,850 | 46,250 | 46,750 | 46,750 | 1 322 238 |
21 févr. 2024 | 46,900 | 47,650 | 46,750 | 46,850 | 46,850 | 3 465 964 |
20 févr. 2024 | 45,900 | 46,900 | 45,850 | 46,900 | 46,900 | 2 501 280 |
19 févr. 2024 | 45,300 | 46,200 | 45,300 | 46,000 | 46,000 | 1 952 433 |
16 févr. 2024 | 45,400 | 45,700 | 45,200 | 45,300 | 45,300 | 2 079 719 |
15 févr. 2024 | 45,100 | 45,500 | 45,000 | 45,150 | 45,150 | 1 523 278 |
14 févr. 2024 | 45,750 | 45,750 | 45,150 | 45,500 | 45,500 | 1 893 240 |
09 févr. 2024 | 45,900 | 45,900 | 45,900 | 45,900 | 45,900 | - |
08 févr. 2024 | 46,950 | 47,250 | 45,700 | 45,850 | 45,850 | 3 646 767 |
07 févr. 2024 | 46,400 | 47,150 | 46,400 | 46,450 | 46,450 | 2 675 166 |
06 févr. 2024 | 46,200 | 46,800 | 45,950 | 46,700 | 46,700 | 2 832 700 |
05 févr. 2024 | 45,800 | 46,800 | 45,800 | 46,400 | 46,400 | 4 367 343 |
02 févr. 2024 | 46,000 | 46,300 | 45,600 | 46,300 | 46,300 | 3 868 435 |
01 févr. 2024 | 45,550 | 46,150 | 45,500 | 45,600 | 45,600 | 3 737 002 |
31 janv. 2024 | 45,450 | 45,950 | 45,200 | 45,800 | 45,800 | 4 811 494 |
30 janv. 2024 | 46,000 | 46,150 | 45,100 | 45,350 | 45,350 | 5 455 312 |
29 janv. 2024 | 45,800 | 46,450 | 45,650 | 46,000 | 46,000 | 3 186 829 |
26 janv. 2024 | 45,750 | 46,350 | 45,550 | 45,750 | 45,750 | 3 251 514 |
25 janv. 2024 | 45,400 | 46,050 | 45,150 | 46,000 | 46,000 | 5 382 331 |
24 janv. 2024 | 44,700 | 45,500 | 44,500 | 45,500 | 45,500 | 6 691 958 |
23 janv. 2024 | 44,000 | 45,100 | 43,700 | 44,850 | 44,850 | 4 804 842 |
22 janv. 2024 | 44,000 | 44,150 | 43,400 | 44,000 | 44,000 | 3 324 965 |
19 janv. 2024 | 44,000 | 44,450 | 43,650 | 44,000 | 44,000 | 2 402 127 |
18 janv. 2024 | 43,500 | 44,350 | 43,150 | 44,100 | 44,100 | 2 692 141 |
17 janv. 2024 | 44,300 | 44,350 | 43,050 | 43,500 | 43,500 | 4 503 974 |
16 janv. 2024 | 45,400 | 45,550 | 44,300 | 44,450 | 44,450 | 2 991 036 |
15 janv. 2024 | 44,300 | 44,300 | 44,300 | 44,300 | 44,300 | - |
12 janv. 2024 | 44,400 | 44,650 | 44,150 | 44,400 | 44,400 | 1 526 992 |
11 janv. 2024 | 44,550 | 45,150 | 44,150 | 44,800 | 44,800 | 2 036 518 |
10 janv. 2024 | 44,250 | 44,600 | 44,250 | 44,550 | 44,550 | 2 607 801 |
09 janv. 2024 | 44,600 | 45,000 | 44,450 | 44,600 | 44,600 | 1 372 146 |
08 janv. 2024 | 45,000 | 45,000 | 44,200 | 44,450 | 44,450 | 1 720 976 |
05 janv. 2024 | 44,750 | 45,150 | 44,450 | 45,000 | 45,000 | 1 675 637 |
04 janv. 2024 | 44,650 | 45,200 | 44,150 | 45,150 | 45,150 | 2 976 657 |
03 janv. 2024 | 45,200 | 45,200 | 44,050 | 44,850 | 44,850 | 2 796 094 |
02 janv. 2024 | 45,250 | 45,400 | 44,750 | 45,300 | 45,300 | 1 920 891 |
29 déc. 2023 | 44,950 | 45,250 | 44,550 | 45,250 | 45,250 | 2 101 684 |
28 déc. 2023 | 44,350 | 45,050 | 44,300 | 44,950 | 44,950 | 2 123 753 |
27 déc. 2023 | 44,700 | 44,800 | 44,350 | 44,600 | 44,600 | 1 927 812 |
22 déc. 2023 | 44,200 | 44,800 | 44,100 | 44,500 | 44,500 | 2 134 753 |
21 déc. 2023 | 43,400 | 44,350 | 43,350 | 44,150 | 44,150 | 1 616 231 |
20 déc. 2023 | 44,300 | 44,500 | 43,650 | 43,850 | 43,850 | 3 026 967 |
19 déc. 2023 | 44,500 | 44,500 | 43,850 | 44,000 | 44,000 | 2 906 791 |
18 déc. 2023 | 44,150 | 44,800 | 43,900 | 44,650 | 44,650 | 4 026 612 |
15 déc. 2023 | 44,100 | 44,750 | 43,700 | 44,350 | 44,350 | 6 556 381 |
14 déc. 2023 | 42,000 | 44,200 | 41,900 | 44,100 | 44,100 | 9 416 979 |
13 déc. 2023 | 42,700 | 42,700 | 41,100 | 41,500 | 41,500 | 3 285 356 |
12 déc. 2023 | 42,000 | 42,800 | 41,600 | 42,700 | 42,700 | 4 575 006 |
11 déc. 2023 | 40,850 | 42,000 | 40,850 | 42,000 | 42,000 | 3 466 475 |
08 déc. 2023 | 41,200 | 41,800 | 41,050 | 41,600 | 41,600 | 3 870 006 |
07 déc. 2023 | 40,600 | 41,300 | 40,600 | 41,300 | 41,300 | 3 319 468 |
06 déc. 2023 | 40,450 | 41,100 | 40,200 | 41,000 | 41,000 | 3 726 848 |
05 déc. 2023 | 40,350 | 40,450 | 40,100 | 40,350 | 40,350 | 2 122 092 |
*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...