Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
14 mai 2024 | 61,700 | 62,600 | 60,700 | 61,200 | 61,200 | 5 161 086 |
13 mai 2024 | 62,000 | 62,850 | 60,850 | 61,700 | 61,700 | 3 989 347 |
10 mai 2024 | 61,500 | 63,000 | 61,150 | 62,300 | 62,300 | 4 075 971 |
09 mai 2024 | 60,150 | 61,650 | 59,250 | 61,450 | 61,450 | 4 981 351 |
08 mai 2024 | 61,600 | 62,000 | 59,450 | 59,600 | 59,600 | 5 095 446 |
07 mai 2024 | 60,650 | 61,350 | 60,400 | 61,000 | 61,000 | 4 315 441 |
06 mai 2024 | 58,650 | 61,450 | 58,300 | 60,650 | 60,650 | 8 539 909 |
03 mai 2024 | 57,800 | 59,000 | 57,500 | 58,250 | 58,250 | 1 958 384 |
02 mai 2024 | 56,900 | 57,750 | 55,450 | 57,500 | 57,500 | 2 823 485 |
30 avr. 2024 | 55,450 | 59,000 | 55,450 | 56,750 | 56,750 | 9 068 821 |
29 avr. 2024 | 56,000 | 56,900 | 55,500 | 55,800 | 55,800 | 3 743 800 |
26 avr. 2024 | 55,300 | 56,050 | 54,500 | 55,750 | 55,750 | 3 141 018 |
25 avr. 2024 | 55,750 | 55,950 | 54,300 | 54,700 | 54,700 | 2 620 652 |
24 avr. 2024 | 54,400 | 56,050 | 54,400 | 55,800 | 55,800 | 3 740 730 |
23 avr. 2024 | 54,200 | 55,000 | 53,450 | 54,600 | 54,600 | 3 625 118 |
22 avr. 2024 | 50,800 | 54,800 | 50,800 | 53,650 | 53,650 | 3 626 843 |
19 avr. 2024 | 53,350 | 53,350 | 51,050 | 51,450 | 51,450 | 2 379 336 |
18 avr. 2024 | 51,450 | 53,500 | 51,050 | 52,800 | 52,800 | 5 018 533 |
17 avr. 2024 | 50,200 | 52,200 | 50,200 | 51,450 | 51,450 | 2 152 762 |
16 avr. 2024 | 50,550 | 51,950 | 50,500 | 50,500 | 50,500 | 2 215 583 |
15 avr. 2024 | 50,800 | 51,400 | 49,800 | 51,000 | 51,000 | 2 440 000 |
12 avr. 2024 | 51,350 | 52,050 | 50,100 | 50,450 | 50,450 | 4 067 715 |
11 avr. 2024 | 51,000 | 52,250 | 50,600 | 51,750 | 51,750 | 3 503 360 |
10 avr. 2024 | 50,600 | 51,650 | 49,700 | 51,550 | 51,550 | 3 001 980 |
09 avr. 2024 | 50,650 | 51,250 | 50,300 | 50,350 | 50,350 | 2 498 757 |
08 avr. 2024 | 51,400 | 51,750 | 49,950 | 50,600 | 50,600 | 4 909 729 |
05 avr. 2024 | 52,650 | 52,650 | 50,950 | 51,400 | 51,400 | 1 557 315 |
03 avr. 2024 | 53,650 | 53,800 | 52,750 | 53,200 | 53,200 | 2 043 451 |
02 avr. 2024 | 54,600 | 54,600 | 53,250 | 53,800 | 53,800 | 3 102 459 |
28 mars 2024 | 52,200 | 54,800 | 52,100 | 53,800 | 53,800 | 3 253 386 |
27 mars 2024 | 53,200 | 53,950 | 51,700 | 52,700 | 52,700 | 4 581 092 |
26 mars 2024 | 52,850 | 53,650 | 52,650 | 53,150 | 53,150 | 4 036 073 |
25 mars 2024 | 53,700 | 53,700 | 52,600 | 53,150 | 53,150 | 2 559 671 |
22 mars 2024 | 55,650 | 55,700 | 53,500 | 53,750 | 53,750 | 3 255 169 |
21 mars 2024 | 54,450 | 55,700 | 54,200 | 55,650 | 55,650 | 2 704 017 |
20 mars 2024 | 54,500 | 54,600 | 53,650 | 54,150 | 54,150 | 1 499 942 |
19 mars 2024 | 53,500 | 54,750 | 52,550 | 54,150 | 54,150 | 3 293 495 |
18 mars 2024 | 53,900 | 54,050 | 53,150 | 53,900 | 53,900 | 2 951 151 |
15 mars 2024 | 54,600 | 54,600 | 53,250 | 53,750 | 53,750 | 2 471 214 |
14 mars 2024 | 55,300 | 56,450 | 54,000 | 54,650 | 54,650 | 2 594 174 |
13 mars 2024 | 54,650 | 56,450 | 54,400 | 55,350 | 55,350 | 5 605 407 |
12 mars 2024 | 53,250 | 55,050 | 53,150 | 54,650 | 54,650 | 6 857 594 |
11 mars 2024 | 51,100 | 53,800 | 51,000 | 53,250 | 53,250 | 11 827 205 |
08 mars 2024 | 50,650 | 51,600 | 50,500 | 50,500 | 50,500 | 2 768 000 |
07 mars 2024 | 50,650 | 51,900 | 50,650 | 51,050 | 51,050 | 2 794 359 |
06 mars 2024 | 49,150 | 51,100 | 49,150 | 50,850 | 50,850 | 2 867 760 |
05 mars 2024 | 50,000 | 50,400 | 49,050 | 49,350 | 49,350 | 4 743 474 |
04 mars 2024 | 51,250 | 51,450 | 50,300 | 50,400 | 50,400 | 2 488 785 |
01 mars 2024 | 50,250 | 51,300 | 50,050 | 51,100 | 51,100 | 3 479 768 |
29 févr. 2024 | 51,000 | 51,300 | 50,000 | 50,250 | 50,250 | 8 131 746 |
28 févr. 2024 | 52,250 | 52,550 | 50,750 | 51,000 | 51,000 | 8 443 255 |
27 févr. 2024 | 54,000 | 54,000 | 52,000 | 52,300 | 52,300 | 6 796 635 |
26 févr. 2024 | 55,700 | 55,700 | 54,100 | 54,300 | 54,300 | 4 385 697 |
23 févr. 2024 | 54,900 | 55,800 | 53,800 | 54,600 | 54,600 | 4 276 323 |
22 févr. 2024 | 53,700 | 54,100 | 52,200 | 53,750 | 53,750 | 4 907 340 |
21 févr. 2024 | 50,100 | 53,700 | 50,100 | 52,350 | 52,350 | 7 886 164 |
20 févr. 2024 | 49,200 | 51,050 | 49,050 | 50,800 | 50,800 | 5 657 434 |
19 févr. 2024 | 50,800 | 50,800 | 48,750 | 49,350 | 49,350 | 4 274 644 |
16 févr. 2024 | 47,450 | 50,050 | 47,450 | 49,850 | 49,850 | 1 480 723 |
15 févr. 2024 | 47,400 | 48,000 | 46,800 | 47,450 | 47,450 | 668 826 |
14 févr. 2024 | 47,250 | 47,700 | 45,600 | 47,650 | 47,650 | 983 859 |
09 févr. 2024 | 47,150 | 47,150 | 47,150 | 47,150 | 47,150 | - |
08 févr. 2024 | 48,300 | 48,600 | 47,600 | 47,900 | 47,900 | 4 384 185 |
07 févr. 2024 | 47,700 | 48,350 | 47,000 | 47,300 | 47,300 | 4 024 096 |
06 févr. 2024 | 44,250 | 47,800 | 44,250 | 47,550 | 47,550 | 3 907 572 |
05 févr. 2024 | 44,550 | 46,350 | 44,100 | 44,800 | 44,800 | 3 645 750 |
02 févr. 2024 | 45,350 | 47,150 | 45,100 | 45,500 | 45,500 | 8 459 833 |
01 févr. 2024 | 44,350 | 46,650 | 43,850 | 45,500 | 45,500 | 6 074 764 |
31 janv. 2024 | 44,700 | 44,850 | 43,500 | 44,550 | 44,550 | 5 518 020 |
30 janv. 2024 | 46,500 | 46,550 | 44,350 | 44,700 | 44,700 | 4 045 762 |
29 janv. 2024 | 44,400 | 46,600 | 44,050 | 46,150 | 46,150 | 6 971 109 |
26 janv. 2024 | 45,250 | 45,600 | 44,150 | 44,400 | 44,400 | 4 003 121 |
25 janv. 2024 | 43,900 | 46,050 | 43,050 | 45,550 | 45,550 | 6 047 591 |
24 janv. 2024 | 44,000 | 44,000 | 41,550 | 43,850 | 43,850 | 7 483 669 |
23 janv. 2024 | 44,550 | 44,850 | 42,850 | 43,200 | 43,200 | 7 332 389 |
22 janv. 2024 | 45,950 | 46,150 | 43,200 | 43,850 | 43,850 | 7 136 987 |
19 janv. 2024 | 46,850 | 46,850 | 45,550 | 46,150 | 46,150 | 4 370 077 |
18 janv. 2024 | 46,050 | 46,800 | 44,900 | 46,150 | 46,150 | 5 048 737 |
17 janv. 2024 | 48,500 | 49,400 | 45,750 | 46,050 | 46,050 | 6 917 816 |
16 janv. 2024 | 49,450 | 50,200 | 48,500 | 49,000 | 49,000 | 2 873 617 |
15 janv. 2024 | 50,450 | 50,450 | 50,450 | 50,450 | 50,450 | - |
12 janv. 2024 | 51,150 | 51,400 | 50,350 | 50,600 | 50,600 | 1 800 794 |
11 janv. 2024 | 49,800 | 51,750 | 49,600 | 51,200 | 51,200 | 4 189 786 |
10 janv. 2024 | 48,800 | 50,200 | 48,500 | 50,000 | 50,000 | 2 409 814 |
09 janv. 2024 | 48,950 | 49,600 | 48,400 | 49,000 | 49,000 | 2 759 027 |
08 janv. 2024 | 49,450 | 50,300 | 48,050 | 48,750 | 48,750 | 3 890 457 |
05 janv. 2024 | 49,800 | 50,550 | 49,050 | 49,950 | 49,950 | 3 191 401 |
04 janv. 2024 | 50,550 | 50,550 | 49,100 | 49,800 | 49,800 | 2 326 527 |
03 janv. 2024 | 50,650 | 50,650 | 49,450 | 49,850 | 49,850 | 4 014 681 |
02 janv. 2024 | 52,550 | 53,450 | 50,000 | 50,200 | 50,200 | 3 659 072 |
29 déc. 2023 | 53,450 | 53,450 | 51,700 | 52,400 | 52,400 | 3 854 610 |
28 déc. 2023 | 49,150 | 53,150 | 48,850 | 52,750 | 52,750 | 7 023 026 |
27 déc. 2023 | 49,300 | 49,450 | 48,000 | 48,800 | 48,800 | 3 741 104 |
22 déc. 2023 | 50,050 | 50,500 | 48,900 | 49,350 | 49,350 | 3 459 199 |
21 déc. 2023 | 48,450 | 50,200 | 48,300 | 49,550 | 49,550 | 3 167 803 |
20 déc. 2023 | 48,600 | 49,500 | 48,250 | 48,500 | 48,500 | 2 239 880 |
19 déc. 2023 | 48,150 | 49,150 | 47,900 | 48,400 | 48,400 | 2 843 450 |
18 déc. 2023 | 49,050 | 49,150 | 48,100 | 48,750 | 48,750 | 2 474 359 |
15 déc. 2023 | 49,850 | 50,700 | 48,900 | 49,150 | 49,150 | 3 726 514 |
14 déc. 2023 | 49,000 | 49,250 | 48,000 | 48,950 | 48,950 | 2 592 526 |
*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...