Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 101,800 | 103,500 | 101,800 | 102,300 | 102,300 | 3 144 910 |
25 avr. 2024 | 100,000 | 102,800 | 100,000 | 101,600 | 101,600 | 3 384 362 |
24 avr. 2024 | 99,000 | 100,300 | 98,650 | 100,000 | 100,000 | 3 138 123 |
23 avr. 2024 | 97,800 | 98,950 | 97,300 | 98,600 | 98,600 | 2 337 358 |
22 avr. 2024 | 96,200 | 98,850 | 96,200 | 97,000 | 97,000 | 2 054 886 |
19 avr. 2024 | 95,800 | 96,400 | 93,900 | 96,050 | 96,050 | 1 964 396 |
18 avr. 2024 | 95,550 | 97,200 | 95,250 | 95,900 | 95,900 | 2 224 375 |
17 avr. 2024 | 95,500 | 96,750 | 94,950 | 95,550 | 95,550 | 2 810 610 |
16 avr. 2024 | 97,400 | 97,400 | 94,450 | 95,150 | 95,150 | 3 619 421 |
15 avr. 2024 | 97,450 | 99,500 | 96,200 | 97,400 | 97,400 | 2 385 989 |
12 avr. 2024 | 98,300 | 99,000 | 96,900 | 98,500 | 98,500 | 3 226 192 |
11 avr. 2024 | 98,000 | 98,900 | 97,050 | 98,300 | 98,300 | 2 529 373 |
10 avr. 2024 | 99,000 | 99,800 | 97,800 | 99,700 | 99,700 | 4 881 689 |
09 avr. 2024 | 92,000 | 95,000 | 91,500 | 94,050 | 94,050 | 4 179 081 |
08 avr. 2024 | 90,200 | 91,850 | 89,200 | 91,200 | 91,200 | 2 198 204 |
05 avr. 2024 | 90,100 | 91,000 | 89,450 | 90,200 | 90,200 | 2 163 335 |
03 avr. 2024 | 90,150 | 90,150 | 88,100 | 89,500 | 89,500 | 1 729 612 |
02 avr. 2024 | 86,950 | 90,300 | 86,450 | 90,150 | 90,150 | 3 226 521 |
28 mars 2024 | 85,550 | 86,800 | 85,200 | 85,650 | 85,650 | 1 840 042 |
27 mars 2024 | 87,150 | 87,150 | 85,000 | 85,550 | 85,550 | 2 595 481 |
26 mars 2024 | 86,350 | 87,900 | 86,350 | 87,150 | 87,150 | 1 509 872 |
25 mars 2024 | 86,900 | 87,650 | 86,050 | 86,300 | 86,300 | 1 915 399 |
22 mars 2024 | 89,350 | 89,350 | 87,000 | 87,800 | 87,800 | 1 436 497 |
21 mars 2024 | 87,150 | 89,900 | 87,150 | 89,350 | 89,350 | 2 052 712 |
20 mars 2024 | 86,300 | 87,150 | 85,900 | 86,550 | 86,550 | 658 492 |
19 mars 2024 | 86,950 | 86,950 | 85,750 | 86,200 | 86,200 | 1 387 446 |
18 mars 2024 | 88,250 | 88,750 | 86,950 | 86,950 | 86,950 | 1 083 295 |
15 mars 2024 | 88,000 | 88,800 | 86,700 | 88,300 | 88,300 | 7 414 501 |
14 mars 2024 | 88,700 | 89,000 | 87,150 | 88,200 | 88,200 | 1 624 520 |
13 mars 2024 | 88,000 | 89,900 | 88,000 | 88,700 | 88,700 | 1 966 276 |
12 mars 2024 | 87,000 | 88,500 | 86,400 | 88,050 | 88,050 | 2 933 743 |
11 mars 2024 | 86,500 | 87,150 | 86,150 | 86,400 | 86,400 | 1 134 379 |
08 mars 2024 | 85,800 | 86,900 | 85,800 | 86,400 | 86,400 | 1 061 359 |
07 mars 2024 | 85,450 | 87,900 | 85,150 | 85,700 | 85,700 | 1 324 819 |
06 mars 2024 | 85,250 | 86,200 | 83,700 | 85,450 | 85,450 | 2 164 500 |
05 mars 2024 | 87,500 | 87,750 | 84,850 | 85,350 | 85,350 | 3 321 830 |
05 mars 2024 | 3.2 Dividende |
04 mars 2024 | 89,900 | 91,200 | 89,450 | 91,150 | 87,950 | 2 984 630 |
01 mars 2024 | 89,000 | 89,850 | 88,250 | 88,950 | 85,827 | 1 876 666 |
29 févr. 2024 | 89,400 | 90,350 | 89,400 | 89,400 | 86,261 | 2 691 417 |
28 févr. 2024 | 89,750 | 91,100 | 89,050 | 89,400 | 86,261 | 2 635 106 |
27 févr. 2024 | 89,650 | 89,950 | 88,850 | 89,750 | 86,599 | 2 297 908 |
26 févr. 2024 | 90,500 | 90,750 | 89,100 | 89,600 | 86,454 | 2 280 920 |
23 févr. 2024 | 91,350 | 91,850 | 89,800 | 90,600 | 87,419 | 3 297 871 |
22 févr. 2024 | 89,500 | 91,450 | 89,100 | 91,000 | 87,805 | 4 787 747 |
21 févr. 2024 | 81,950 | 89,500 | 81,650 | 89,300 | 86,165 | 6 957 290 |
20 févr. 2024 | 81,800 | 82,050 | 81,000 | 81,850 | 78,976 | 1 508 296 |
19 févr. 2024 | 82,800 | 83,700 | 80,700 | 81,000 | 78,156 | 2 119 008 |
16 févr. 2024 | 82,800 | 83,350 | 80,000 | 82,900 | 79,990 | 2 334 268 |
15 févr. 2024 | 80,550 | 81,650 | 80,100 | 81,300 | 78,446 | 1 311 841 |
14 févr. 2024 | 80,300 | 81,000 | 78,050 | 81,000 | 78,156 | 1 303 911 |
09 févr. 2024 | 80,150 | 80,150 | 80,150 | 80,150 | 77,336 | - |
08 févr. 2024 | 81,800 | 82,300 | 80,700 | 81,000 | 78,156 | 1 089 278 |
07 févr. 2024 | 82,150 | 82,750 | 81,250 | 81,800 | 78,928 | 1 181 341 |
06 févr. 2024 | 80,000 | 81,650 | 79,500 | 81,650 | 78,784 | 1 985 635 |
05 févr. 2024 | 79,650 | 80,800 | 78,700 | 80,200 | 77,384 | 1 273 914 |
02 févr. 2024 | 82,000 | 82,800 | 80,350 | 80,800 | 77,963 | 1 650 324 |
01 févr. 2024 | 81,500 | 82,300 | 81,000 | 81,450 | 78,591 | 1 198 293 |
31 janv. 2024 | 82,150 | 82,300 | 81,000 | 81,250 | 78,398 | 1 496 747 |
30 janv. 2024 | 83,800 | 83,800 | 81,200 | 81,950 | 79,073 | 1 628 002 |
29 janv. 2024 | 83,800 | 84,750 | 83,800 | 84,300 | 81,340 | 1 302 414 |
26 janv. 2024 | 82,800 | 84,050 | 82,200 | 83,400 | 80,472 | 1 187 765 |
25 janv. 2024 | 82,950 | 83,550 | 82,050 | 82,950 | 80,038 | 1 429 685 |
24 janv. 2024 | 81,000 | 83,450 | 80,800 | 83,450 | 80,520 | 2 226 788 |
23 janv. 2024 | 79,600 | 81,250 | 79,250 | 80,350 | 77,529 | 1 429 331 |
22 janv. 2024 | 82,500 | 82,500 | 78,850 | 79,250 | 76,468 | 2 201 636 |
19 janv. 2024 | 83,500 | 84,400 | 82,150 | 82,500 | 79,604 | 1 384 820 |
18 janv. 2024 | 82,250 | 83,500 | 80,700 | 83,300 | 80,376 | 2 432 394 |
17 janv. 2024 | 83,200 | 83,200 | 81,350 | 81,500 | 78,639 | 2 046 396 |
16 janv. 2024 | 85,600 | 85,650 | 81,250 | 83,250 | 80,327 | 3 421 388 |
15 janv. 2024 | 85,450 | 85,450 | 85,450 | 85,450 | 82,450 | - |
12 janv. 2024 | 86,200 | 86,200 | 84,600 | 85,450 | 82,450 | 1 743 907 |
11 janv. 2024 | 85,450 | 86,550 | 84,650 | 86,250 | 83,222 | 726 415 |
10 janv. 2024 | 86,500 | 86,550 | 84,900 | 85,450 | 82,450 | 1 198 206 |
09 janv. 2024 | 86,800 | 87,650 | 86,500 | 86,500 | 83,463 | 828 137 |
08 janv. 2024 | 87,350 | 87,950 | 86,450 | 86,800 | 83,753 | 770 884 |
05 janv. 2024 | 87,350 | 88,500 | 86,850 | 87,300 | 84,235 | 592 244 |
04 janv. 2024 | 87,550 | 87,750 | 86,400 | 87,350 | 84,283 | 1 191 103 |
03 janv. 2024 | 88,450 | 88,900 | 86,750 | 87,900 | 84,814 | 758 024 |
02 janv. 2024 | 91,250 | 91,250 | 87,650 | 88,500 | 85,393 | 1 567 081 |
29 déc. 2023 | 91,500 | 92,000 | 90,250 | 91,050 | 87,854 | 846 893 |
28 déc. 2023 | 90,400 | 91,500 | 89,200 | 91,500 | 88,288 | 1 231 335 |
27 déc. 2023 | 89,200 | 90,250 | 88,400 | 90,000 | 86,840 | 946 379 |
22 déc. 2023 | 87,800 | 89,500 | 86,850 | 89,200 | 86,068 | 1 271 285 |
21 déc. 2023 | 86,300 | 88,150 | 86,300 | 87,800 | 84,718 | 892 709 |
20 déc. 2023 | 87,500 | 88,200 | 86,500 | 87,100 | 84,042 | 1 238 249 |
19 déc. 2023 | 88,300 | 88,300 | 86,400 | 86,850 | 83,801 | 1 304 093 |
18 déc. 2023 | 89,300 | 89,300 | 88,050 | 88,300 | 85,200 | 645 368 |
15 déc. 2023 | 87,600 | 90,000 | 87,500 | 89,650 | 86,503 | 2 528 541 |
14 déc. 2023 | 86,500 | 86,900 | 85,650 | 86,150 | 83,126 | 1 463 988 |
13 déc. 2023 | 86,900 | 87,100 | 85,350 | 85,650 | 82,643 | 747 951 |
12 déc. 2023 | 86,450 | 86,950 | 85,700 | 86,700 | 83,656 | 1 005 646 |
11 déc. 2023 | 84,650 | 86,150 | 84,100 | 85,900 | 82,884 | 1 030 643 |
08 déc. 2023 | 87,200 | 87,650 | 85,600 | 85,850 | 82,836 | 1 455 391 |
07 déc. 2023 | 86,450 | 87,250 | 85,800 | 87,100 | 84,042 | 1 396 942 |
06 déc. 2023 | 84,850 | 87,200 | 84,400 | 86,500 | 83,463 | 1 799 114 |
05 déc. 2023 | 85,750 | 86,550 | 84,550 | 84,850 | 81,871 | 1 634 441 |
04 déc. 2023 | 86,000 | 87,750 | 85,650 | 85,700 | 82,691 | 1 553 878 |
01 déc. 2023 | 86,500 | 86,850 | 85,650 | 85,700 | 82,691 | 1 724 532 |
30 nov. 2023 | 87,700 | 87,750 | 86,500 | 86,500 | 83,463 | 3 317 214 |
*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...