Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
20 mai 2022 | 42,000 | 42,200 | 41,350 | 41,800 | 41,800 | 7 828 843 |
19 mai 2022 | 41,400 | 41,550 | 40,750 | 40,950 | 40,950 | 7 475 506 |
18 mai 2022 | 42,350 | 42,400 | 41,800 | 42,250 | 42,250 | 7 164 279 |
17 mai 2022 | 42,050 | 42,750 | 41,950 | 42,200 | 42,200 | 13 173 063 |
16 mai 2022 | 43,050 | 43,950 | 41,600 | 41,800 | 41,800 | 14 298 720 |
13 mai 2022 | 40,700 | 41,850 | 40,500 | 41,550 | 41,550 | 10 499 905 |
12 mai 2022 | 41,800 | 41,950 | 40,500 | 40,700 | 40,700 | 6 850 230 |
11 mai 2022 | 41,500 | 42,650 | 40,700 | 42,050 | 42,050 | 8 379 858 |
10 mai 2022 | 41,800 | 41,950 | 40,700 | 41,500 | 41,500 | 11 350 873 |
06 mai 2022 | 44,900 | 44,900 | 43,000 | 43,100 | 43,100 | 11 431 413 |
05 mai 2022 | 45,750 | 46,550 | 45,200 | 45,200 | 45,200 | 6 574 672 |
04 mai 2022 | 46,200 | 46,700 | 45,300 | 45,800 | 45,800 | 6 067 609 |
03 mai 2022 | 45,600 | 46,600 | 45,400 | 46,200 | 46,200 | 12 315 439 |
29 avr. 2022 | 45,250 | 47,050 | 44,950 | 45,600 | 45,600 | 16 070 980 |
28 avr. 2022 | 44,450 | 45,400 | 44,300 | 45,250 | 45,250 | 12 008 470 |
27 avr. 2022 | 43,650 | 45,200 | 43,300 | 44,800 | 44,800 | 17 917 550 |
26 avr. 2022 | 43,350 | 44,600 | 43,350 | 44,150 | 44,150 | 12 789 775 |
25 avr. 2022 | 43,500 | 43,900 | 42,550 | 43,200 | 43,200 | 13 565 933 |
22 avr. 2022 | 45,300 | 45,300 | 43,650 | 44,200 | 44,200 | 18 015 282 |
21 avr. 2022 | 47,000 | 47,200 | 45,550 | 45,750 | 45,750 | 8 917 321 |
20 avr. 2022 | 45,500 | 48,200 | 45,450 | 47,000 | 47,000 | 11 574 367 |
19 avr. 2022 | 45,250 | 45,900 | 44,650 | 45,500 | 45,500 | 6 306 377 |
14 avr. 2022 | 45,400 | 46,500 | 45,350 | 46,150 | 46,150 | 6 280 474 |
13 avr. 2022 | 45,350 | 46,450 | 45,000 | 45,500 | 45,500 | 4 247 699 |
12 avr. 2022 | 44,500 | 46,500 | 43,550 | 45,300 | 45,300 | 15 143 586 |
11 avr. 2022 | 45,250 | 45,700 | 44,400 | 44,500 | 44,500 | 20 660 843 |
08 avr. 2022 | 45,650 | 46,100 | 45,350 | 45,750 | 45,750 | 9 904 195 |
07 avr. 2022 | 46,200 | 46,450 | 45,800 | 46,000 | 46,000 | 16 275 949 |
06 avr. 2022 | 47,050 | 47,050 | 45,800 | 46,450 | 46,450 | 9 688 208 |
04 avr. 2022 | 47,000 | 47,500 | 46,450 | 47,050 | 47,050 | 11 396 662 |
01 avr. 2022 | 46,450 | 47,100 | 46,400 | 47,000 | 47,000 | 8 424 521 |
31 mars 2022 | 47,000 | 47,400 | 46,400 | 47,000 | 47,000 | 9 818 544 |
30 mars 2022 | 46,500 | 47,750 | 46,250 | 47,500 | 47,500 | 16 778 736 |
29 mars 2022 | 45,850 | 46,600 | 45,250 | 46,150 | 46,150 | 9 438 787 |
28 mars 2022 | 46,000 | 46,000 | 44,350 | 45,650 | 45,650 | 13 543 282 |
25 mars 2022 | 46,000 | 47,200 | 46,000 | 46,100 | 46,100 | 19 371 751 |
25 mars 2022 | 0.3 Dividende |
24 mars 2022 | 45,950 | 46,550 | 45,500 | 46,450 | 46,150 | 12 374 517 |
23 mars 2022 | 45,250 | 46,650 | 45,250 | 46,050 | 45,753 | 14 456 049 |
22 mars 2022 | 44,300 | 45,450 | 43,500 | 45,250 | 44,958 | 8 279 235 |
21 mars 2022 | 45,500 | 45,500 | 43,950 | 44,450 | 44,163 | 11 059 905 |
18 mars 2022 | 42,500 | 45,350 | 42,500 | 44,500 | 44,213 | 17 591 004 |
17 mars 2022 | 42,000 | 43,150 | 41,000 | 43,100 | 42,822 | 26 581 528 |
16 mars 2022 | 36,000 | 39,800 | 35,750 | 39,450 | 39,195 | 38 524 911 |
15 mars 2022 | 37,800 | 38,000 | 34,250 | 34,550 | 34,327 | 48 408 881 |
14 mars 2022 | 39,950 | 40,000 | 38,650 | 39,000 | 38,748 | 31 246 782 |
11 mars 2022 | 40,850 | 41,600 | 40,100 | 41,050 | 40,785 | 13 241 569 |
10 mars 2022 | 42,100 | 42,100 | 41,150 | 41,650 | 41,381 | 10 530 144 |
09 mars 2022 | 40,350 | 41,350 | 39,750 | 40,850 | 40,586 | 20 083 173 |
08 mars 2022 | 40,000 | 40,450 | 39,300 | 39,950 | 39,692 | 11 036 683 |
07 mars 2022 | 41,050 | 41,400 | 39,350 | 39,850 | 39,593 | 24 364 889 |
04 mars 2022 | 43,500 | 44,100 | 42,000 | 42,150 | 41,878 | 17 331 638 |
03 mars 2022 | 46,200 | 46,200 | 44,600 | 44,750 | 44,461 | 10 747 439 |
02 mars 2022 | 44,500 | 44,900 | 43,550 | 44,050 | 43,765 | 7 910 990 |
01 mars 2022 | 43,400 | 44,850 | 43,000 | 44,500 | 44,213 | 9 348 391 |
28 févr. 2022 | 45,400 | 45,550 | 42,550 | 43,450 | 43,169 | 17 774 147 |
25 févr. 2022 | 46,300 | 46,900 | 45,050 | 45,450 | 45,156 | 12 382 029 |
24 févr. 2022 | 47,000 | 48,000 | 46,100 | 46,650 | 46,349 | 21 219 108 |
23 févr. 2022 | 46,100 | 48,100 | 44,850 | 47,500 | 47,193 | 19 110 535 |
22 févr. 2022 | 47,000 | 47,200 | 45,750 | 46,100 | 45,802 | 10 166 561 |
21 févr. 2022 | 48,300 | 48,300 | 46,600 | 47,850 | 47,541 | 7 839 705 |
18 févr. 2022 | 48,350 | 49,350 | 47,950 | 48,650 | 48,336 | 13 596 172 |
17 févr. 2022 | 48,250 | 48,750 | 47,500 | 48,350 | 48,038 | 11 225 588 |
16 févr. 2022 | 47,000 | 49,400 | 46,600 | 48,400 | 48,087 | 20 801 962 |
15 févr. 2022 | 45,750 | 46,450 | 45,300 | 45,950 | 45,653 | 7 729 950 |
14 févr. 2022 | 46,100 | 46,700 | 45,100 | 45,750 | 45,455 | 5 583 487 |
11 févr. 2022 | 46,550 | 47,000 | 45,850 | 46,550 | 46,249 | 7 033 051 |
10 févr. 2022 | 46,850 | 47,500 | 46,300 | 47,150 | 46,845 | 5 580 461 |
09 févr. 2022 | 47,450 | 47,600 | 46,850 | 47,150 | 46,845 | 5 864 608 |
08 févr. 2022 | 46,300 | 47,300 | 46,200 | 46,900 | 46,597 | 8 375 701 |
07 févr. 2022 | 46,000 | 47,000 | 46,000 | 46,400 | 46,100 | 5 808 585 |
04 févr. 2022 | 45,500 | 46,250 | 44,300 | 46,000 | 45,703 | 8 113 943 |
31 janv. 2022 | 44,900 | 44,900 | 44,900 | 44,900 | 44,610 | - |
28 janv. 2022 | 45,900 | 47,150 | 45,700 | 45,750 | 45,455 | 11 548 493 |
27 janv. 2022 | 45,900 | 46,100 | 45,300 | 46,000 | 45,703 | 8 482 352 |
26 janv. 2022 | 45,750 | 46,350 | 45,250 | 45,900 | 45,604 | 10 883 066 |
25 janv. 2022 | 45,250 | 45,850 | 44,900 | 45,800 | 45,504 | 8 512 352 |
24 janv. 2022 | 45,500 | 46,900 | 45,250 | 45,950 | 45,653 | 12 043 095 |
21 janv. 2022 | 45,500 | 48,150 | 45,050 | 46,250 | 45,951 | 19 471 584 |
20 janv. 2022 | 44,900 | 45,550 | 44,800 | 45,500 | 45,206 | 22 055 897 |
19 janv. 2022 | 44,200 | 44,800 | 44,000 | 44,500 | 44,213 | 9 624 321 |
18 janv. 2022 | 45,050 | 45,250 | 43,850 | 44,400 | 44,113 | 20 281 488 |
17 janv. 2022 | 46,500 | 46,500 | 44,550 | 45,000 | 44,709 | 50 219 030 |
14 janv. 2022 | 40,450 | 42,400 | 40,000 | 42,050 | 41,778 | 13 530 931 |
13 janv. 2022 | 42,100 | 42,200 | 40,250 | 40,650 | 40,387 | 9 564 344 |
12 janv. 2022 | 41,250 | 42,350 | 41,150 | 41,800 | 41,530 | 18 161 937 |
11 janv. 2022 | 40,050 | 41,000 | 40,000 | 40,900 | 40,636 | 9 453 081 |
10 janv. 2022 | 40,350 | 41,150 | 39,800 | 40,550 | 40,288 | 4 703 147 |
07 janv. 2022 | 40,550 | 40,800 | 39,950 | 40,350 | 40,089 | 4 731 143 |
06 janv. 2022 | 39,300 | 40,650 | 39,200 | 40,550 | 40,288 | 9 698 562 |
05 janv. 2022 | 41,250 | 41,550 | 39,100 | 39,300 | 39,046 | 13 972 298 |
04 janv. 2022 | 40,650 | 42,050 | 40,500 | 41,250 | 40,984 | 9 629 444 |
03 janv. 2022 | 40,750 | 41,400 | 40,300 | 40,450 | 40,189 | 5 354 317 |
31 déc. 2021 | 40,050 | 40,750 | 39,900 | 40,400 | 40,139 | 3 830 574 |
30 déc. 2021 | 39,700 | 40,100 | 39,550 | 39,900 | 39,642 | 3 370 261 |
29 déc. 2021 | 39,900 | 40,250 | 39,500 | 39,750 | 39,493 | 3 492 699 |
28 déc. 2021 | 40,600 | 40,600 | 39,050 | 39,950 | 39,692 | 10 177 321 |
24 déc. 2021 | 41,050 | 41,050 | 41,050 | 41,050 | 40,785 | - |
23 déc. 2021 | 40,000 | 40,600 | 39,800 | 40,200 | 39,940 | 4 737 447 |
22 déc. 2021 | 39,200 | 40,100 | 39,100 | 39,700 | 39,444 | 7 792 782 |
*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...