Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 mars 2024 | 76,050 | 76,450 | 74,900 | 75,450 | 75,450 | 5 185 343 |
27 mars 2024 | 75,700 | 76,500 | 74,350 | 76,050 | 76,050 | 4 399 744 |
26 mars 2024 | 75,650 | 76,100 | 74,750 | 75,700 | 75,700 | 4 624 612 |
25 mars 2024 | 74,400 | 74,900 | 74,400 | 74,500 | 74,500 | 4 384 185 |
22 mars 2024 | 76,350 | 76,350 | 74,000 | 74,300 | 74,300 | 5 840 774 |
21 mars 2024 | 75,850 | 77,250 | 75,800 | 76,350 | 76,350 | 3 812 262 |
20 mars 2024 | 77,200 | 77,200 | 74,800 | 75,100 | 75,100 | 3 073 009 |
19 mars 2024 | 76,100 | 77,350 | 75,300 | 76,650 | 76,650 | 2 983 340 |
18 mars 2024 | 78,000 | 78,050 | 75,850 | 76,250 | 76,250 | 3 756 438 |
15 mars 2024 | 77,750 | 79,350 | 77,750 | 78,300 | 78,300 | 8 892 343 |
14 mars 2024 | 79,800 | 79,850 | 78,500 | 78,800 | 78,800 | 2 158 464 |
13 mars 2024 | 79,150 | 80,150 | 79,150 | 79,900 | 79,900 | 2 372 135 |
12 mars 2024 | 78,500 | 80,150 | 77,700 | 79,750 | 79,750 | 6 868 490 |
12 mars 2024 | 0.95 Dividende |
11 mars 2024 | 78,100 | 79,100 | 78,050 | 78,700 | 77,750 | 2 442 300 |
08 mars 2024 | 78,750 | 79,800 | 78,050 | 78,150 | 77,207 | 3 077 293 |
07 mars 2024 | 78,000 | 79,250 | 78,000 | 78,750 | 77,799 | 3 296 880 |
06 mars 2024 | 79,300 | 79,300 | 77,600 | 78,800 | 77,849 | 4 665 520 |
05 mars 2024 | 80,650 | 81,150 | 78,800 | 79,300 | 78,343 | 5 847 506 |
04 mars 2024 | 81,000 | 81,800 | 79,900 | 80,800 | 79,825 | 6 135 805 |
01 mars 2024 | 78,950 | 80,250 | 78,350 | 79,450 | 78,491 | 6 412 265 |
29 févr. 2024 | 76,800 | 79,800 | 75,850 | 78,950 | 77,997 | 13 097 503 |
28 févr. 2024 | 77,500 | 81,200 | 75,950 | 78,000 | 77,058 | 21 781 957 |
27 févr. 2024 | 77,100 | 77,750 | 76,150 | 77,500 | 76,564 | 6 030 732 |
26 févr. 2024 | 75,700 | 77,150 | 75,400 | 76,600 | 75,675 | 3 101 711 |
23 févr. 2024 | 75,250 | 76,700 | 75,250 | 76,050 | 75,132 | 2 870 907 |
22 févr. 2024 | 75,000 | 76,150 | 74,350 | 76,100 | 75,181 | 5 132 629 |
21 févr. 2024 | 72,700 | 75,700 | 72,100 | 75,150 | 74,243 | 5 643 770 |
20 févr. 2024 | 72,050 | 72,500 | 71,450 | 72,450 | 71,575 | 3 252 379 |
19 févr. 2024 | 73,050 | 73,150 | 71,400 | 71,800 | 70,933 | 2 275 616 |
16 févr. 2024 | 71,350 | 73,150 | 71,350 | 73,000 | 72,119 | 3 931 336 |
15 févr. 2024 | 70,400 | 71,450 | 70,400 | 71,150 | 70,291 | 3 489 602 |
14 févr. 2024 | 70,250 | 71,400 | 69,350 | 71,400 | 70,538 | 4 512 228 |
09 févr. 2024 | 71,450 | 71,450 | 71,450 | 71,450 | 70,588 | - |
08 févr. 2024 | 72,850 | 73,500 | 71,900 | 72,350 | 71,477 | 2 284 525 |
07 févr. 2024 | 72,050 | 74,200 | 71,550 | 72,850 | 71,971 | 6 038 615 |
06 févr. 2024 | 71,200 | 71,800 | 71,150 | 71,700 | 70,834 | 8 431 790 |
05 févr. 2024 | 71,550 | 72,150 | 71,050 | 71,400 | 70,538 | 3 117 933 |
02 févr. 2024 | 73,000 | 74,900 | 72,300 | 72,550 | 71,674 | 2 942 157 |
01 févr. 2024 | 72,850 | 72,850 | 71,600 | 72,550 | 71,674 | 5 378 910 |
31 janv. 2024 | 73,500 | 73,800 | 72,300 | 72,850 | 71,971 | 6 850 446 |
30 janv. 2024 | 75,950 | 76,500 | 73,900 | 74,200 | 73,304 | 4 267 345 |
29 janv. 2024 | 76,300 | 78,100 | 76,100 | 76,500 | 75,577 | 3 486 636 |
26 janv. 2024 | 76,100 | 78,100 | 76,100 | 76,800 | 75,873 | 4 127 219 |
25 janv. 2024 | 76,350 | 76,450 | 75,150 | 76,050 | 75,132 | 2 530 557 |
24 janv. 2024 | 74,500 | 76,250 | 74,150 | 75,950 | 75,033 | 3 541 876 |
23 janv. 2024 | 74,100 | 75,050 | 73,400 | 74,500 | 73,601 | 5 403 102 |
22 janv. 2024 | 75,800 | 75,800 | 73,600 | 74,100 | 73,206 | 5 780 742 |
19 janv. 2024 | 75,300 | 76,950 | 75,100 | 75,500 | 74,589 | 3 635 332 |
18 janv. 2024 | 74,750 | 75,400 | 73,100 | 75,100 | 74,193 | 6 761 886 |
17 janv. 2024 | 77,300 | 77,300 | 74,700 | 75,150 | 74,243 | 6 727 766 |
16 janv. 2024 | 78,400 | 79,000 | 77,550 | 77,700 | 76,762 | 4 635 892 |
15 janv. 2024 | 79,050 | 79,050 | 79,050 | 79,050 | 78,096 | - |
12 janv. 2024 | 79,100 | 80,150 | 78,900 | 79,250 | 78,293 | 2 715 530 |
11 janv. 2024 | 78,800 | 80,550 | 78,550 | 79,900 | 78,936 | 1 492 837 |
10 janv. 2024 | 79,000 | 79,400 | 78,450 | 79,200 | 78,244 | 1 386 955 |
09 janv. 2024 | 80,000 | 80,300 | 79,300 | 79,300 | 78,343 | 1 865 546 |
08 janv. 2024 | 80,650 | 81,350 | 79,200 | 79,600 | 78,639 | 2 014 712 |
05 janv. 2024 | 80,900 | 81,350 | 80,200 | 80,650 | 79,676 | 1 769 482 |
04 janv. 2024 | 80,850 | 81,150 | 80,300 | 80,900 | 79,923 | 1 886 945 |
03 janv. 2024 | 83,100 | 83,400 | 81,000 | 81,350 | 80,368 | 2 475 282 |
02 janv. 2024 | 85,000 | 85,000 | 82,850 | 83,500 | 82,492 | 1 672 831 |
29 déc. 2023 | 84,850 | 85,150 | 83,800 | 84,450 | 83,431 | 2 413 832 |
28 déc. 2023 | 83,500 | 85,000 | 83,500 | 84,850 | 83,826 | 2 700 163 |
27 déc. 2023 | 83,700 | 84,600 | 82,850 | 83,700 | 82,690 | 3 302 431 |
22 déc. 2023 | 83,350 | 83,700 | 82,550 | 82,750 | 81,751 | 1 945 594 |
21 déc. 2023 | 82,050 | 83,150 | 81,350 | 82,700 | 81,702 | 2 021 386 |
20 déc. 2023 | 83,150 | 83,450 | 81,450 | 82,050 | 81,060 | 3 317 694 |
19 déc. 2023 | 81,550 | 83,000 | 81,400 | 82,150 | 81,158 | 2 838 979 |
18 déc. 2023 | 83,500 | 83,600 | 81,400 | 82,250 | 81,257 | 3 596 158 |
15 déc. 2023 | 82,350 | 84,650 | 82,000 | 83,750 | 82,739 | 9 920 397 |
14 déc. 2023 | 79,000 | 81,750 | 79,000 | 80,600 | 79,627 | 6 456 935 |
13 déc. 2023 | 77,500 | 78,300 | 77,450 | 77,950 | 77,009 | 2 989 047 |
12 déc. 2023 | 77,500 | 77,900 | 76,250 | 77,650 | 76,713 | 1 463 398 |
11 déc. 2023 | 75,950 | 77,900 | 75,800 | 77,500 | 76,564 | 2 264 207 |
08 déc. 2023 | 78,650 | 78,750 | 77,000 | 77,200 | 76,268 | 2 420 057 |
07 déc. 2023 | 76,700 | 77,500 | 76,050 | 77,450 | 76,515 | 1 864 864 |
06 déc. 2023 | 76,050 | 77,350 | 75,600 | 76,750 | 75,824 | 2 806 413 |
05 déc. 2023 | 76,200 | 76,450 | 75,400 | 75,900 | 74,984 | 4 295 948 |
04 déc. 2023 | 77,800 | 79,000 | 76,050 | 76,200 | 75,280 | 4 137 466 |
01 déc. 2023 | 76,650 | 76,800 | 75,950 | 76,050 | 75,132 | 5 199 116 |
30 nov. 2023 | 76,850 | 76,850 | 75,850 | 76,650 | 75,725 | 6 939 158 |
29 nov. 2023 | 77,600 | 77,850 | 75,400 | 76,400 | 75,478 | 6 113 427 |
28 nov. 2023 | 78,700 | 78,900 | 77,650 | 77,850 | 76,910 | 3 047 870 |
27 nov. 2023 | 80,050 | 80,250 | 77,750 | 78,550 | 77,602 | 2 692 530 |
24 nov. 2023 | 79,800 | 80,050 | 79,200 | 79,350 | 78,392 | 1 754 202 |
23 nov. 2023 | 79,800 | 80,700 | 78,850 | 80,450 | 79,479 | 2 087 695 |
22 nov. 2023 | 79,350 | 79,750 | 78,950 | 79,750 | 78,787 | 1 744 532 |
21 nov. 2023 | 80,950 | 81,850 | 79,000 | 79,350 | 78,392 | 3 136 739 |
20 nov. 2023 | 79,300 | 80,700 | 78,800 | 80,350 | 79,380 | 2 348 031 |
17 nov. 2023 | 78,950 | 79,300 | 78,300 | 78,650 | 77,701 | 1 887 785 |
16 nov. 2023 | 81,000 | 81,000 | 79,200 | 79,850 | 78,886 | 2 259 530 |
15 nov. 2023 | 80,200 | 81,500 | 79,600 | 80,750 | 79,775 | 5 807 703 |
14 nov. 2023 | 77,850 | 78,600 | 77,300 | 77,900 | 76,960 | 1 353 594 |
13 nov. 2023 | 77,000 | 77,550 | 76,500 | 77,400 | 76,466 | 1 987 824 |
10 nov. 2023 | 77,250 | 77,850 | 76,400 | 76,900 | 75,972 | 2 748 487 |
09 nov. 2023 | 78,650 | 78,950 | 77,850 | 77,850 | 76,910 | 2 180 951 |
08 nov. 2023 | 78,800 | 78,900 | 77,550 | 78,050 | 77,108 | 3 826 180 |
07 nov. 2023 | 80,000 | 80,400 | 78,550 | 78,850 | 77,898 | 4 347 736 |
06 nov. 2023 | 83,000 | 83,000 | 80,350 | 80,400 | 79,429 | 3 927 907 |
*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...