Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
30 avr. 2024 | 36,100 | 36,600 | 35,350 | 35,450 | 35,450 | 14 410 571 |
29 avr. 2024 | 36,500 | 37,300 | 35,600 | 36,000 | 36,000 | 33 365 644 |
26 avr. 2024 | 35,050 | 35,850 | 34,650 | 35,600 | 35,600 | 18 330 981 |
25 avr. 2024 | 35,000 | 35,500 | 34,050 | 35,050 | 35,050 | 10 119 294 |
24 avr. 2024 | 35,250 | 35,550 | 34,900 | 35,000 | 35,000 | 11 912 846 |
23 avr. 2024 | 35,000 | 35,300 | 34,600 | 34,900 | 34,900 | 9 374 853 |
22 avr. 2024 | 34,200 | 35,150 | 34,100 | 34,550 | 34,550 | 14 550 991 |
19 avr. 2024 | 33,750 | 34,150 | 33,350 | 33,650 | 33,650 | 20 907 094 |
18 avr. 2024 | 34,200 | 35,400 | 34,050 | 34,050 | 34,050 | 22 449 959 |
17 avr. 2024 | 36,250 | 36,500 | 33,700 | 34,200 | 34,200 | 35 754 108 |
16 avr. 2024 | 38,500 | 38,500 | 36,600 | 36,800 | 36,800 | 19 027 284 |
15 avr. 2024 | 39,150 | 39,250 | 38,150 | 38,700 | 38,700 | 15 190 479 |
12 avr. 2024 | 40,450 | 40,600 | 39,700 | 39,800 | 39,800 | 7 683 132 |
11 avr. 2024 | 40,200 | 40,600 | 39,900 | 40,600 | 40,600 | 7 766 188 |
10 avr. 2024 | 41,300 | 41,300 | 40,200 | 40,900 | 40,900 | 8 461 019 |
09 avr. 2024 | 40,950 | 41,550 | 40,700 | 40,850 | 40,850 | 8 404 566 |
08 avr. 2024 | 40,600 | 40,600 | 39,400 | 40,600 | 40,600 | 9 380 856 |
05 avr. 2024 | 40,700 | 40,750 | 39,600 | 40,600 | 40,600 | 8 989 921 |
03 avr. 2024 | 41,100 | 41,200 | 40,350 | 40,600 | 40,600 | 9 840 389 |
02 avr. 2024 | 40,500 | 41,300 | 40,500 | 41,000 | 41,000 | 10 542 159 |
28 mars 2024 | 39,550 | 39,950 | 39,200 | 39,300 | 39,300 | 8 397 680 |
27 mars 2024 | 39,700 | 40,200 | 39,500 | 39,600 | 39,600 | 10 039 388 |
26 mars 2024 | 39,900 | 40,150 | 39,400 | 39,800 | 39,800 | 9 043 523 |
25 mars 2024 | 40,100 | 40,300 | 39,400 | 39,450 | 39,450 | 8 001 847 |
22 mars 2024 | 40,400 | 40,750 | 39,550 | 39,750 | 39,750 | 10 962 712 |
22 mars 2024 | 0.3 Dividende |
21 mars 2024 | 39,800 | 41,100 | 39,800 | 40,800 | 40,500 | 8 009 974 |
20 mars 2024 | 39,850 | 39,850 | 39,300 | 39,300 | 39,011 | 8 160 728 |
19 mars 2024 | 39,550 | 40,100 | 39,300 | 39,750 | 39,458 | 6 625 170 |
18 mars 2024 | 40,050 | 40,450 | 39,900 | 40,000 | 39,706 | 5 341 833 |
15 mars 2024 | 40,550 | 40,650 | 39,850 | 40,250 | 39,954 | 8 143 675 |
14 mars 2024 | 41,050 | 41,550 | 40,550 | 40,900 | 40,599 | 6 140 929 |
13 mars 2024 | 40,600 | 41,350 | 40,450 | 41,050 | 40,748 | 7 795 121 |
12 mars 2024 | 39,650 | 40,650 | 39,200 | 40,600 | 40,301 | 10 123 493 |
11 mars 2024 | 39,000 | 39,800 | 39,000 | 39,400 | 39,110 | 9 348 150 |
08 mars 2024 | 39,750 | 40,200 | 38,850 | 39,050 | 38,763 | 10 339 820 |
07 mars 2024 | 39,700 | 40,300 | 39,550 | 39,750 | 39,458 | 8 610 090 |
06 mars 2024 | 39,000 | 39,900 | 39,000 | 39,650 | 39,358 | 9 223 895 |
05 mars 2024 | 39,700 | 40,000 | 38,350 | 39,000 | 38,713 | 18 803 983 |
04 mars 2024 | 42,000 | 42,400 | 40,050 | 40,250 | 39,954 | 13 991 379 |
01 mars 2024 | 42,000 | 43,500 | 41,900 | 42,000 | 41,691 | 11 468 889 |
29 févr. 2024 | 42,200 | 43,650 | 42,200 | 42,750 | 42,436 | 13 568 410 |
28 févr. 2024 | 42,900 | 43,400 | 41,800 | 42,050 | 41,741 | 12 874 982 |
27 févr. 2024 | 43,650 | 43,700 | 42,100 | 43,050 | 42,733 | 9 741 987 |
26 févr. 2024 | 43,450 | 44,250 | 43,450 | 43,650 | 43,329 | 4 846 206 |
23 févr. 2024 | 43,900 | 44,600 | 42,900 | 43,450 | 43,131 | 12 964 418 |
22 févr. 2024 | 45,100 | 45,150 | 43,800 | 44,300 | 43,974 | 8 032 990 |
21 févr. 2024 | 45,350 | 45,450 | 44,750 | 45,100 | 44,768 | 10 516 782 |
20 févr. 2024 | 44,300 | 45,400 | 44,000 | 45,150 | 44,818 | 12 611 043 |
19 févr. 2024 | 45,650 | 45,700 | 43,650 | 44,250 | 43,925 | 10 586 540 |
16 févr. 2024 | 44,500 | 45,900 | 44,250 | 45,650 | 45,314 | 11 046 615 |
15 févr. 2024 | 44,200 | 44,800 | 43,700 | 44,500 | 44,173 | 7 015 560 |
14 févr. 2024 | 43,150 | 44,750 | 42,550 | 44,350 | 44,024 | 16 292 446 |
09 févr. 2024 | 42,800 | 42,800 | 42,800 | 42,800 | 42,485 | - |
08 févr. 2024 | 43,000 | 43,450 | 42,650 | 42,700 | 42,386 | 5 064 314 |
07 févr. 2024 | 43,450 | 43,800 | 42,350 | 42,950 | 42,634 | 9 407 390 |
06 févr. 2024 | 43,100 | 44,000 | 42,800 | 43,050 | 42,733 | 14 529 948 |
05 févr. 2024 | 42,900 | 43,650 | 42,700 | 43,100 | 42,783 | 8 990 803 |
02 févr. 2024 | 43,300 | 43,900 | 43,050 | 43,300 | 42,982 | 13 433 991 |
01 févr. 2024 | 40,900 | 43,150 | 40,900 | 43,000 | 42,684 | 14 024 480 |
31 janv. 2024 | 40,850 | 41,900 | 40,450 | 40,600 | 40,301 | 8 328 012 |
30 janv. 2024 | 41,500 | 41,600 | 40,600 | 40,850 | 40,550 | 8 290 879 |
29 janv. 2024 | 41,750 | 42,300 | 41,500 | 41,700 | 41,393 | 7 987 712 |
26 janv. 2024 | 40,750 | 42,400 | 40,500 | 41,400 | 41,096 | 10 145 022 |
25 janv. 2024 | 40,300 | 41,000 | 39,650 | 40,600 | 40,301 | 6 208 966 |
24 janv. 2024 | 38,800 | 40,500 | 38,800 | 40,300 | 40,004 | 6 464 294 |
23 janv. 2024 | 38,300 | 39,100 | 37,750 | 38,500 | 38,217 | 7 293 577 |
22 janv. 2024 | 40,200 | 40,650 | 37,850 | 38,300 | 38,018 | 8 694 047 |
19 janv. 2024 | 40,350 | 40,850 | 39,750 | 40,000 | 39,706 | 7 860 570 |
18 janv. 2024 | 38,800 | 39,900 | 38,750 | 39,750 | 39,458 | 8 387 878 |
17 janv. 2024 | 39,900 | 40,000 | 38,600 | 38,800 | 38,515 | 12 423 545 |
16 janv. 2024 | 39,800 | 40,150 | 39,500 | 39,900 | 39,607 | 6 595 073 |
15 janv. 2024 | 40,550 | 40,550 | 40,550 | 40,550 | 40,252 | - |
12 janv. 2024 | 40,950 | 41,500 | 40,350 | 40,550 | 40,252 | 4 843 750 |
11 janv. 2024 | 40,550 | 41,500 | 40,250 | 40,950 | 40,649 | 8 304 571 |
10 janv. 2024 | 40,650 | 41,200 | 40,200 | 40,550 | 40,252 | 5 005 052 |
09 janv. 2024 | 41,400 | 41,450 | 40,400 | 41,050 | 40,748 | 13 952 871 |
08 janv. 2024 | 42,750 | 43,700 | 41,250 | 41,450 | 41,145 | 8 410 316 |
05 janv. 2024 | 44,100 | 44,400 | 42,750 | 42,850 | 42,535 | 7 600 175 |
04 janv. 2024 | 44,550 | 44,550 | 44,000 | 44,100 | 43,776 | 4 770 536 |
03 janv. 2024 | 44,150 | 44,450 | 43,850 | 44,200 | 43,875 | 4 895 107 |
02 janv. 2024 | 44,850 | 45,150 | 43,850 | 44,450 | 44,123 | 6 918 549 |
29 déc. 2023 | 43,550 | 44,350 | 43,500 | 43,750 | 43,428 | 2 788 186 |
28 déc. 2023 | 42,500 | 43,950 | 41,800 | 43,750 | 43,428 | 7 352 222 |
27 déc. 2023 | 42,450 | 42,500 | 41,950 | 42,300 | 41,989 | 4 483 723 |
22 déc. 2023 | 43,000 | 43,350 | 42,200 | 42,450 | 42,138 | 11 637 967 |
21 déc. 2023 | 42,100 | 42,500 | 41,300 | 42,500 | 42,188 | 8 129 188 |
20 déc. 2023 | 42,700 | 43,100 | 42,200 | 42,850 | 42,535 | 5 266 535 |
19 déc. 2023 | 42,000 | 42,450 | 41,400 | 42,100 | 41,790 | 3 849 862 |
18 déc. 2023 | 42,300 | 42,700 | 41,650 | 42,000 | 41,691 | 5 216 557 |
15 déc. 2023 | 41,950 | 43,200 | 41,950 | 42,500 | 42,188 | 9 149 143 |
14 déc. 2023 | 42,300 | 42,300 | 41,250 | 41,550 | 41,244 | 7 587 564 |
13 déc. 2023 | 41,050 | 41,400 | 40,900 | 41,200 | 40,897 | 2 948 219 |
12 déc. 2023 | 41,550 | 41,650 | 40,700 | 41,150 | 40,847 | 6 068 978 |
11 déc. 2023 | 40,100 | 41,450 | 40,100 | 41,150 | 40,847 | 6 881 860 |
08 déc. 2023 | 41,150 | 42,000 | 40,900 | 41,900 | 41,592 | 6 656 406 |
07 déc. 2023 | 41,000 | 41,350 | 39,950 | 41,050 | 40,748 | 9 564 530 |
06 déc. 2023 | 41,450 | 42,050 | 40,950 | 41,000 | 40,699 | 8 932 370 |
05 déc. 2023 | 40,700 | 41,550 | 40,300 | 41,300 | 40,996 | 8 512 820 |
04 déc. 2023 | 40,300 | 41,450 | 40,300 | 40,750 | 40,450 | 8 510 396 |
*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...