Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
10 mai 2024 | 1,450 | 1,520 | 1,430 | 1,510 | 1,510 | 21 320 376 |
09 mai 2024 | 1,410 | 1,470 | 1,400 | 1,430 | 1,430 | 11 844 074 |
08 mai 2024 | 1,460 | 1,460 | 1,380 | 1,400 | 1,400 | 4 514 000 |
07 mai 2024 | 1,450 | 1,480 | 1,420 | 1,450 | 1,450 | 6 249 000 |
06 mai 2024 | 1,490 | 1,510 | 1,440 | 1,460 | 1,460 | 7 540 002 |
03 mai 2024 | 1,500 | 1,510 | 1,470 | 1,480 | 1,480 | 2 900 001 |
02 mai 2024 | 1,440 | 1,500 | 1,430 | 1,490 | 1,490 | 6 930 356 |
30 avr. 2024 | 1,420 | 1,450 | 1,400 | 1,440 | 1,440 | 9 328 951 |
29 avr. 2024 | 1,360 | 1,470 | 1,360 | 1,440 | 1,440 | 20 614 000 |
26 avr. 2024 | 1,300 | 1,370 | 1,290 | 1,350 | 1,350 | 14 985 000 |
25 avr. 2024 | 1,280 | 1,320 | 1,280 | 1,290 | 1,290 | 6 778 000 |
24 avr. 2024 | 1,270 | 1,300 | 1,260 | 1,290 | 1,290 | 8 949 000 |
23 avr. 2024 | 1,260 | 1,270 | 1,240 | 1,270 | 1,270 | 2 840 000 |
22 avr. 2024 | 1,250 | 1,270 | 1,240 | 1,250 | 1,250 | 3 432 000 |
19 avr. 2024 | 1,250 | 1,250 | 1,230 | 1,240 | 1,240 | 3 490 000 |
18 avr. 2024 | 1,250 | 1,280 | 1,250 | 1,260 | 1,260 | 2 536 000 |
17 avr. 2024 | 1,260 | 1,270 | 1,250 | 1,250 | 1,250 | 2 834 000 |
16 avr. 2024 | 1,240 | 1,290 | 1,230 | 1,240 | 1,240 | 5 076 000 |
15 avr. 2024 | 1,250 | 1,270 | 1,230 | 1,250 | 1,250 | 6 384 005 |
12 avr. 2024 | 1,310 | 1,320 | 1,240 | 1,250 | 1,250 | 7 136 077 |
11 avr. 2024 | 1,320 | 1,320 | 1,290 | 1,320 | 1,320 | 6 141 790 |
10 avr. 2024 | 1,350 | 1,350 | 1,310 | 1,320 | 1,320 | 9 963 000 |
09 avr. 2024 | 1,370 | 1,390 | 1,330 | 1,340 | 1,340 | 9 602 978 |
08 avr. 2024 | 1,350 | 1,430 | 1,330 | 1,360 | 1,360 | 11 680 000 |
05 avr. 2024 | 1,390 | 1,390 | 1,310 | 1,320 | 1,320 | 2 367 000 |
03 avr. 2024 | 1,400 | 1,420 | 1,390 | 1,390 | 1,390 | 2 722 221 |
02 avr. 2024 | 1,420 | 1,420 | 1,390 | 1,400 | 1,400 | 4 822 456 |
28 mars 2024 | 1,420 | 1,420 | 1,400 | 1,420 | 1,420 | 3 521 612 |
27 mars 2024 | 1,430 | 1,440 | 1,380 | 1,420 | 1,420 | 5 906 000 |
26 mars 2024 | 1,480 | 1,480 | 1,430 | 1,430 | 1,430 | 3 216 000 |
25 mars 2024 | 1,460 | 1,490 | 1,450 | 1,480 | 1,480 | 6 206 300 |
22 mars 2024 | 1,460 | 1,470 | 1,410 | 1,440 | 1,440 | 3 118 005 |
21 mars 2024 | 1,420 | 1,480 | 1,420 | 1,460 | 1,460 | 5 201 000 |
20 mars 2024 | 1,410 | 1,430 | 1,410 | 1,420 | 1,420 | 3 021 000 |
19 mars 2024 | 1,440 | 1,440 | 1,400 | 1,410 | 1,410 | 3 791 005 |
18 mars 2024 | 1,450 | 1,470 | 1,440 | 1,450 | 1,450 | 1 003 000 |
15 mars 2024 | 1,460 | 1,470 | 1,410 | 1,470 | 1,470 | 39 553 000 |
14 mars 2024 | 1,470 | 1,510 | 1,460 | 1,470 | 1,470 | 3 715 234 |
13 mars 2024 | 1,500 | 1,510 | 1,460 | 1,470 | 1,470 | 3 497 000 |
12 mars 2024 | 1,440 | 1,510 | 1,430 | 1,510 | 1,510 | 8 491 616 |
11 mars 2024 | 1,400 | 1,440 | 1,400 | 1,420 | 1,420 | 9 448 200 |
08 mars 2024 | 1,360 | 1,410 | 1,360 | 1,390 | 1,390 | 4 651 900 |
07 mars 2024 | 1,400 | 1,400 | 1,350 | 1,360 | 1,360 | 2 630 000 |
06 mars 2024 | 1,410 | 1,420 | 1,380 | 1,410 | 1,410 | 2 967 000 |
05 mars 2024 | 1,370 | 1,420 | 1,350 | 1,410 | 1,410 | 5 635 000 |
04 mars 2024 | 1,440 | 1,450 | 1,390 | 1,390 | 1,390 | 6 854 000 |
01 mars 2024 | 1,450 | 1,460 | 1,400 | 1,450 | 1,450 | 6 292 000 |
29 févr. 2024 | 1,480 | 1,500 | 1,440 | 1,440 | 1,440 | 4 022 000 |
28 févr. 2024 | 1,540 | 1,530 | 1,460 | 1,470 | 1,470 | 3 394 000 |
27 févr. 2024 | 1,560 | 1,560 | 1,490 | 1,520 | 1,520 | 2 578 594 |
26 févr. 2024 | 1,530 | 1,550 | 1,510 | 1,530 | 1,530 | 4 021 000 |
23 févr. 2024 | 1,550 | 1,590 | 1,520 | 1,520 | 1,520 | 3 502 000 |
22 févr. 2024 | 1,500 | 1,530 | 1,440 | 1,530 | 1,530 | 6 273 000 |
21 févr. 2024 | 1,410 | 1,500 | 1,410 | 1,470 | 1,470 | 3 240 950 |
20 févr. 2024 | 1,390 | 1,410 | 1,380 | 1,390 | 1,390 | 1 551 000 |
19 févr. 2024 | 1,410 | 1,420 | 1,370 | 1,390 | 1,390 | 1 558 000 |
16 févr. 2024 | 1,340 | 1,410 | 1,340 | 1,400 | 1,400 | 1 416 474 |
15 févr. 2024 | 1,350 | 1,350 | 1,320 | 1,340 | 1,340 | 371 595 |
14 févr. 2024 | 1,380 | 1,380 | 1,320 | 1,350 | 1,350 | 727 559 |
09 févr. 2024 | 1,440 | 1,440 | 1,350 | 1,380 | 1,380 | 636 000 |
08 févr. 2024 | 1,390 | 1,440 | 1,390 | 1,440 | 1,440 | 2 265 865 |
07 févr. 2024 | 1,370 | 1,420 | 1,370 | 1,400 | 1,400 | 2 355 000 |
06 févr. 2024 | 1,360 | 1,420 | 1,360 | 1,410 | 1,410 | 1 510 140 |
05 févr. 2024 | 1,360 | 1,370 | 1,330 | 1,360 | 1,360 | 1 294 003 |
02 févr. 2024 | 1,420 | 1,470 | 1,340 | 1,380 | 1,380 | 2 517 000 |
01 févr. 2024 | 1,400 | 1,440 | 1,400 | 1,410 | 1,410 | 1 460 000 |
31 janv. 2024 | 1,500 | 1,500 | 1,410 | 1,430 | 1,430 | 1 324 000 |
30 janv. 2024 | 1,550 | 1,550 | 1,430 | 1,440 | 1,440 | 2 295 686 |
29 janv. 2024 | 1,530 | 1,550 | 1,470 | 1,470 | 1,470 | 2 754 643 |
26 janv. 2024 | 1,470 | 1,520 | 1,470 | 1,490 | 1,490 | 2 676 000 |
25 janv. 2024 | 1,390 | 1,520 | 1,390 | 1,490 | 1,490 | 5 306 015 |
24 janv. 2024 | 1,350 | 1,410 | 1,330 | 1,380 | 1,380 | 2 496 575 |
23 janv. 2024 | 1,300 | 1,340 | 1,290 | 1,330 | 1,330 | 1 321 001 |
22 janv. 2024 | 1,350 | 1,360 | 1,270 | 1,290 | 1,290 | 2 827 000 |
19 janv. 2024 | 1,360 | 1,360 | 1,310 | 1,350 | 1,350 | 2 277 000 |
18 janv. 2024 | 1,340 | 1,360 | 1,310 | 1,350 | 1,350 | 1 935 001 |
17 janv. 2024 | 1,390 | 1,390 | 1,300 | 1,320 | 1,320 | 5 341 000 |
16 janv. 2024 | 1,470 | 1,470 | 1,390 | 1,390 | 1,390 | 3 045 000 |
15 janv. 2024 | 1,490 | 1,500 | 1,450 | 1,460 | 1,460 | 1 698 000 |
12 janv. 2024 | 1,520 | 1,530 | 1,430 | 1,480 | 1,480 | 3 617 000 |
11 janv. 2024 | 1,480 | 1,520 | 1,460 | 1,520 | 1,520 | 1 203 978 |
10 janv. 2024 | 1,520 | 1,520 | 1,460 | 1,470 | 1,470 | 1 271 000 |
09 janv. 2024 | 1,540 | 1,540 | 1,490 | 1,510 | 1,510 | 1 074 000 |
08 janv. 2024 | 1,560 | 1,560 | 1,490 | 1,510 | 1,510 | 1 865 000 |
05 janv. 2024 | 1,540 | 1,600 | 1,530 | 1,550 | 1,550 | 3 346 172 |
04 janv. 2024 | 1,570 | 1,570 | 1,500 | 1,540 | 1,540 | 3 411 000 |
03 janv. 2024 | 1,550 | 1,570 | 1,530 | 1,560 | 1,560 | 1 309 000 |
02 janv. 2024 | 1,610 | 1,610 | 1,500 | 1,540 | 1,540 | 2 521 000 |
29 déc. 2023 | 1,570 | 1,600 | 1,510 | 1,590 | 1,590 | 5 623 000 |
28 déc. 2023 | 1,500 | 1,570 | 1,500 | 1,560 | 1,560 | 3 745 367 |
27 déc. 2023 | 1,510 | 1,510 | 1,430 | 1,480 | 1,480 | 5 006 002 |
22 déc. 2023 | 1,530 | 1,530 | 1,480 | 1,500 | 1,500 | 1 421 000 |
21 déc. 2023 | 1,500 | 1,530 | 1,500 | 1,520 | 1,520 | 1 724 000 |
20 déc. 2023 | 1,520 | 1,520 | 1,490 | 1,510 | 1,510 | 2 284 148 |
19 déc. 2023 | 1,540 | 1,540 | 1,490 | 1,500 | 1,500 | 1 617 000 |
18 déc. 2023 | 1,550 | 1,560 | 1,510 | 1,530 | 1,530 | 2 372 000 |
15 déc. 2023 | 1,570 | 1,590 | 1,520 | 1,550 | 1,550 | 3 230 000 |
14 déc. 2023 | 1,670 | 1,650 | 1,490 | 1,530 | 1,530 | 1 220 000 |
13 déc. 2023 | 1,570 | 1,570 | 1,510 | 1,510 | 1,510 | 632 000 |
12 déc. 2023 | 1,540 | 1,590 | 1,530 | 1,560 | 1,560 | 2 135 378 |
*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...