Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
22 mars 2023 | - | - | - | - | - | - |
21 mars 2023 | - | - | - | - | - | - |
20 mars 2023 | 51,400 | 51,550 | 49,600 | 50,150 | 50,150 | 9 579 462 |
17 mars 2023 | 51,000 | 51,950 | 51,000 | 51,650 | 51,650 | 6 295 874 |
16 mars 2023 | 50,650 | 50,850 | 50,100 | 50,400 | 50,400 | 6 838 216 |
15 mars 2023 | 51,500 | 52,400 | 51,000 | 51,000 | 51,000 | 8 972 590 |
14 mars 2023 | 52,300 | 52,900 | 50,950 | 51,100 | 51,100 | 7 124 050 |
13 mars 2023 | 50,700 | 52,800 | 50,650 | 52,300 | 52,300 | 9 469 159 |
10 mars 2023 | - | - | - | - | - | - |
09 mars 2023 | 52,450 | 53,450 | 52,050 | 52,900 | 52,900 | 6 242 476 |
08 mars 2023 | 53,550 | 54,050 | 52,100 | 52,450 | 52,450 | 10 078 906 |
07 mars 2023 | 54,500 | 55,200 | 53,800 | 53,950 | 53,950 | 8 129 819 |
06 mars 2023 | 52,900 | 54,700 | 52,900 | 54,300 | 54,300 | 9 664 000 |
03 mars 2023 | 53,200 | 53,700 | 52,850 | 52,950 | 52,950 | 14 376 378 |
02 mars 2023 | 53,900 | 54,750 | 52,350 | 52,800 | 52,800 | 16 443 076 |
01 mars 2023 | 52,350 | 54,300 | 52,250 | 53,850 | 53,850 | 16 947 858 |
28 févr. 2023 | 52,900 | 53,450 | 52,000 | 52,200 | 52,200 | 6 424 429 |
27 févr. 2023 | 53,250 | 53,700 | 51,700 | 52,150 | 52,150 | 11 539 172 |
24 févr. 2023 | 53,200 | 55,200 | 52,950 | 53,250 | 53,250 | 21 471 868 |
23 févr. 2023 | 52,000 | 52,900 | 51,700 | 51,900 | 51,900 | 6 238 521 |
22 févr. 2023 | 51,700 | 52,150 | 51,000 | 51,750 | 51,750 | 5 514 788 |
21 févr. 2023 | 51,400 | 52,100 | 51,200 | 51,650 | 51,650 | 6 196 595 |
20 févr. 2023 | 52,500 | 52,500 | 50,850 | 51,750 | 51,750 | 5 661 303 |
17 févr. 2023 | 52,500 | 52,800 | 51,700 | 52,200 | 52,200 | 6 660 451 |
16 févr. 2023 | 53,650 | 54,100 | 52,250 | 52,500 | 52,500 | 7 306 598 |
15 févr. 2023 | 53,600 | 53,900 | 52,800 | 53,400 | 53,400 | 5 349 082 |
14 févr. 2023 | 54,350 | 54,450 | 53,500 | 53,600 | 53,600 | 4 023 309 |
13 févr. 2023 | 54,500 | 54,500 | 52,700 | 54,100 | 54,100 | 4 036 037 |
10 févr. 2023 | 54,050 | 55,200 | 53,850 | 53,850 | 53,850 | 4 052 977 |
09 févr. 2023 | 52,700 | 54,400 | 52,700 | 54,400 | 54,400 | 6 683 660 |
08 févr. 2023 | 52,850 | 53,500 | 52,700 | 52,700 | 52,700 | 5 761 853 |
07 févr. 2023 | 54,450 | 54,550 | 52,800 | 52,850 | 52,850 | 10 255 598 |
06 févr. 2023 | 54,400 | 54,450 | 53,550 | 54,250 | 54,250 | 9 374 045 |
03 févr. 2023 | 55,200 | 55,200 | 54,400 | 54,800 | 54,800 | 8 412 303 |
02 févr. 2023 | 56,750 | 56,750 | 54,100 | 55,350 | 55,350 | 14 960 253 |
01 févr. 2023 | 55,000 | 56,750 | 54,700 | 56,400 | 56,400 | 20 741 912 |
31 janv. 2023 | 54,400 | 54,400 | 53,400 | 54,400 | 54,400 | 14 253 926 |
30 janv. 2023 | 55,000 | 55,000 | 53,750 | 54,050 | 54,050 | 13 966 770 |
27 janv. 2023 | 55,000 | 55,000 | 53,650 | 54,600 | 54,600 | 6 607 257 |
26 janv. 2023 | 55,500 | 56,450 | 54,150 | 54,350 | 54,350 | 13 573 769 |
20 janv. 2023 | 54,350 | 55,000 | 54,050 | 54,900 | 54,900 | 7 856 624 |
19 janv. 2023 | 54,200 | 54,900 | 53,850 | 54,350 | 54,350 | 7 623 934 |
18 janv. 2023 | 52,600 | 55,100 | 52,550 | 54,900 | 54,900 | 16 695 773 |
17 janv. 2023 | 53,900 | 54,200 | 52,850 | 52,950 | 52,950 | 6 965 363 |
16 janv. 2023 | 54,100 | 54,400 | 53,700 | 54,150 | 54,150 | 10 667 443 |
13 janv. 2023 | 53,500 | 53,900 | 52,200 | 53,400 | 53,400 | 12 373 581 |
12 janv. 2023 | 53,300 | 54,000 | 52,000 | 53,200 | 53,200 | 11 064 685 |
11 janv. 2023 | 53,300 | 53,900 | 52,700 | 52,950 | 52,950 | 15 089 772 |
10 janv. 2023 | 53,500 | 54,250 | 52,350 | 53,500 | 53,500 | 11 042 234 |
09 janv. 2023 | 51,950 | 53,200 | 51,900 | 53,200 | 53,200 | 18 635 491 |
06 janv. 2023 | 52,600 | 52,950 | 50,350 | 51,050 | 51,050 | 25 542 593 |
05 janv. 2023 | 54,900 | 54,900 | 52,600 | 52,900 | 52,900 | 17 262 156 |
04 janv. 2023 | 54,900 | 54,900 | 53,200 | 54,250 | 54,250 | 9 535 470 |
03 janv. 2023 | 51,600 | 54,700 | 50,900 | 53,600 | 53,600 | 10 346 093 |
30 déc. 2022 | 52,750 | 52,800 | 51,550 | 51,600 | 51,600 | 5 164 946 |
29 déc. 2022 | 51,850 | 52,550 | 51,050 | 51,900 | 51,900 | 7 481 290 |
28 déc. 2022 | 52,000 | 52,850 | 51,350 | 52,200 | 52,200 | 10 949 485 |
23 déc. 2022 | 51,550 | 51,700 | 50,700 | 51,150 | 51,150 | 3 640 765 |
22 déc. 2022 | 51,500 | 51,750 | 50,300 | 51,700 | 51,700 | 9 187 389 |
21 déc. 2022 | 50,450 | 50,900 | 49,650 | 50,500 | 50,500 | 5 747 677 |
20 déc. 2022 | 49,900 | 50,750 | 49,250 | 50,200 | 50,200 | 8 791 975 |
19 déc. 2022 | 51,950 | 52,750 | 49,700 | 50,150 | 50,150 | 9 029 458 |
16 déc. 2022 | 51,800 | 52,500 | 51,050 | 52,500 | 52,500 | 13 283 996 |
15 déc. 2022 | 52,400 | 52,450 | 51,200 | 51,850 | 51,850 | 6 598 141 |
14 déc. 2022 | 52,900 | 52,950 | 51,800 | 52,500 | 52,500 | 9 677 196 |
13 déc. 2022 | 51,850 | 53,600 | 51,650 | 52,600 | 52,600 | 12 740 961 |
12 déc. 2022 | 52,400 | 53,350 | 50,850 | 51,350 | 51,350 | 12 357 973 |
09 déc. 2022 | 52,650 | 53,600 | 50,900 | 52,900 | 52,900 | 18 735 840 |
08 déc. 2022 | 50,850 | 53,300 | 50,850 | 52,600 | 52,600 | 16 625 942 |
07 déc. 2022 | 51,550 | 54,350 | 49,550 | 49,800 | 49,800 | 22 726 259 |
06 déc. 2022 | 51,200 | 52,250 | 50,650 | 51,650 | 51,650 | 13 493 059 |
05 déc. 2022 | 49,750 | 52,200 | 48,900 | 51,400 | 51,400 | 24 487 531 |
02 déc. 2022 | 48,550 | 49,450 | 47,550 | 48,450 | 48,450 | 13 280 352 |
01 déc. 2022 | 48,350 | 50,600 | 48,050 | 48,300 | 48,300 | 27 656 914 |
30 nov. 2022 | 45,650 | 46,850 | 44,850 | 46,700 | 46,700 | 12 645 120 |
29 nov. 2022 | 43,900 | 45,750 | 43,450 | 45,650 | 45,650 | 13 373 807 |
28 nov. 2022 | 40,500 | 43,650 | 40,500 | 43,050 | 43,050 | 15 851 680 |
25 nov. 2022 | 43,250 | 43,250 | 42,600 | 42,850 | 42,850 | 4 761 940 |
24 nov. 2022 | 43,800 | 43,900 | 42,800 | 43,250 | 43,250 | 6 094 488 |
23 nov. 2022 | 43,500 | 43,500 | 42,650 | 43,200 | 43,200 | 5 557 022 |
22 nov. 2022 | 43,450 | 43,850 | 42,850 | 43,500 | 43,500 | 6 562 616 |
21 nov. 2022 | 44,850 | 44,850 | 42,450 | 43,250 | 43,250 | 18 352 819 |
18 nov. 2022 | 47,750 | 48,000 | 45,700 | 45,900 | 45,900 | 10 463 356 |
17 nov. 2022 | 46,800 | 47,800 | 45,850 | 47,300 | 47,300 | 15 744 999 |
16 nov. 2022 | 46,700 | 47,500 | 46,100 | 46,850 | 46,850 | 13 921 535 |
15 nov. 2022 | 45,950 | 48,300 | 45,850 | 46,400 | 46,400 | 17 914 237 |
14 nov. 2022 | 47,750 | 47,750 | 45,300 | 45,600 | 45,600 | 19 558 876 |
11 nov. 2022 | 44,850 | 46,000 | 43,450 | 45,750 | 45,750 | 21 533 441 |
10 nov. 2022 | 42,100 | 42,750 | 41,250 | 42,250 | 42,250 | 8 053 260 |
09 nov. 2022 | 44,000 | 44,300 | 42,500 | 43,000 | 43,000 | 8 232 748 |
08 nov. 2022 | 42,800 | 43,650 | 41,950 | 43,600 | 43,600 | 8 318 907 |
07 nov. 2022 | 41,250 | 43,300 | 40,400 | 42,450 | 42,450 | 10 962 831 |
04 nov. 2022 | 40,750 | 43,300 | 40,750 | 42,150 | 42,150 | 21 392 559 |
03 nov. 2022 | 40,000 | 41,550 | 39,800 | 40,550 | 40,550 | 10 373 180 |
02 nov. 2022 | 38,500 | 42,200 | 38,100 | 41,600 | 41,600 | 17 704 793 |
01 nov. 2022 | 36,300 | 39,400 | 35,000 | 39,000 | 39,000 | 22 516 077 |
31 oct. 2022 | 34,600 | 37,050 | 33,550 | 35,850 | 35,850 | 18 444 213 |
28 oct. 2022 | 37,800 | 37,850 | 35,050 | 35,200 | 35,200 | 14 125 019 |
27 oct. 2022 | 38,100 | 38,700 | 37,650 | 37,800 | 37,800 | 11 099 760 |
26 oct. 2022 | 36,800 | 39,450 | 36,050 | 37,350 | 37,350 | 36 598 484 |
*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...