Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
01 juil. 2024 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 1,5790 | 200 |
28 juin 2024 | 1,5950 | 1,6000 | 1,5930 | 1,5930 | 1,5930 | - |
27 juin 2024 | 1,5950 | 1,5960 | 1,5940 | 1,5940 | 1,5940 | - |
26 juin 2024 | 1,6450 | 1,6480 | 1,6430 | 1,6480 | 1,6480 | - |
25 juin 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | - |
24 juin 2024 | 1,5500 | 1,5500 | 1,5440 | 1,5440 | 1,5440 | - |
21 juin 2024 | 1,5900 | 1,5980 | 1,5900 | 1,5970 | 1,5970 | - |
20 juin 2024 | 1,6000 | 1,6030 | 1,5950 | 1,6030 | 1,6030 | - |
19 juin 2024 | 1,5700 | 1,5830 | 1,5700 | 1,5800 | 1,5800 | - |
18 juin 2024 | 1,5700 | 1,5760 | 1,5620 | 1,5740 | 1,5740 | - |
17 juin 2024 | 1,6020 | 1,6020 | 1,5730 | 1,5800 | 1,5800 | - |
14 juin 2024 | 1,6270 | 1,6280 | 1,6000 | 1,6080 | 1,6080 | - |
13 juin 2024 | 1,6250 | 1,6290 | 1,6120 | 1,6290 | 1,6290 | - |
12 juin 2024 | 1,6300 | 1,6300 | 1,6050 | 1,6060 | 1,6060 | - |
11 juin 2024 | 1,6100 | 1,6180 | 1,6100 | 1,6150 | 1,6150 | - |
10 juin 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
07 juin 2024 | 1,6700 | 1,6700 | 1,6550 | 1,6670 | 1,6670 | - |
06 juin 2024 | 1,4810 | 1,6350 | 1,4810 | 1,6280 | 1,6280 | - |
05 juin 2024 | 1,6300 | 1,6300 | 1,6070 | 1,6170 | 1,6170 | - |
04 juin 2024 | 1,6300 | 1,6460 | 1,6300 | 1,6460 | 1,6460 | - |
03 juin 2024 | 1,5500 | 1,5540 | 1,5470 | 1,5480 | 1,5480 | - |
31 mai 2024 | 1,4800 | 1,4810 | 1,4730 | 1,4810 | 1,4810 | - |
30 mai 2024 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
29 mai 2024 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
28 mai 2024 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
27 mai 2024 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
24 mai 2024 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
23 mai 2024 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
22 mai 2024 | 1,5350 | 1,5520 | 1,5350 | 1,5480 | 1,5480 | - |
21 mai 2024 | 1,5350 | 1,5440 | 1,5350 | 1,5430 | 1,5430 | - |
20 mai 2024 | 1,5870 | 1,5910 | 1,5850 | 1,5850 | 1,5850 | - |
17 mai 2024 | 1,5960 | 1,5960 | 1,5890 | 1,5890 | 1,5890 | - |
16 mai 2024 | 1,5810 | 1,5910 | 1,5810 | 1,5900 | 1,5900 | - |
15 mai 2024 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | - |
14 mai 2024 | 1,5950 | 1,5950 | 1,5830 | 1,5860 | 1,5860 | - |
13 mai 2024 | 1,5900 | 1,5960 | 1,5900 | 1,5900 | 1,5900 | - |
10 mai 2024 | 1,5900 | 1,5900 | 1,5830 | 1,5850 | 1,5850 | - |
09 mai 2024 | 1,5540 | 1,5570 | 1,5470 | 1,5500 | 1,5500 | - |
08 mai 2024 | 1,5100 | 1,5190 | 1,5100 | 1,5190 | 1,5190 | - |
07 mai 2024 | 1,5100 | 1,5210 | 1,5100 | 1,5210 | 1,5210 | - |
06 mai 2024 | 1,5100 | 1,5180 | 1,5100 | 1,5180 | 1,5180 | - |
03 mai 2024 | 1,4900 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | - |
02 mai 2024 | 1,5000 | 1,5130 | 1,5000 | 1,5130 | 1,5130 | - |
30 avr. 2024 | 1,4750 | 1,4800 | 1,4740 | 1,4740 | 1,4740 | - |
29 avr. 2024 | 1,4750 | 1,4840 | 1,4750 | 1,4810 | 1,4810 | - |
26 avr. 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4700 | 1,4700 | - |
25 avr. 2024 | 1,4150 | 1,4150 | 1,4050 | 1,4150 | 1,4150 | - |
24 avr. 2024 | 1,4090 | 1,4100 | 1,4050 | 1,4070 | 1,4070 | - |
23 avr. 2024 | 1,4200 | 1,4200 | 1,4170 | 1,4190 | 1,4190 | - |
22 avr. 2024 | 1,4100 | 1,4130 | 1,4100 | 1,4130 | 1,4130 | - |
19 avr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
18 avr. 2024 | 1,3800 | 1,3800 | 1,3790 | 1,3790 | 1,3790 | - |
17 avr. 2024 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | 1,3750 | - |
16 avr. 2024 | 1,3750 | 1,3760 | 1,3750 | 1,3760 | 1,3760 | - |
15 avr. 2024 | 1,4100 | 1,4100 | 1,3980 | 1,3980 | 1,3980 | - |
12 avr. 2024 | 1,4410 | 1,4420 | 1,4080 | 1,4080 | 1,4080 | - |
11 avr. 2024 | 1,4400 | 1,4490 | 1,4400 | 1,4490 | 1,4490 | - |
10 avr. 2024 | 1,4450 | 1,4520 | 1,4450 | 1,4450 | 1,4450 | - |
09 avr. 2024 | 1,4450 | 1,4580 | 1,4450 | 1,4570 | 1,4570 | - |
08 avr. 2024 | 1,4200 | 1,4210 | 1,4190 | 1,4190 | 1,4190 | - |
05 avr. 2024 | 1,4200 | 1,4200 | 1,4160 | 1,4200 | 1,4200 | - |
04 avr. 2024 | 1,5070 | 1,5070 | 1,5070 | 1,5070 | 1,5070 | - |
03 avr. 2024 | 1,5100 | 1,5120 | 1,5090 | 1,5090 | 1,5090 | - |
02 avr. 2024 | 1,5300 | 1,5390 | 1,5300 | 1,5320 | 1,5320 | - |
28 mars 2024 | 1,5100 | 1,5235 | 1,5100 | 1,5235 | 1,5235 | - |
27 mars 2024 | 1,5100 | 1,5185 | 1,5100 | 1,5185 | 1,5185 | - |
26 mars 2024 | 1,5465 | 1,5470 | 1,5430 | 1,5435 | 1,5435 | - |
25 mars 2024 | 1,5850 | 1,5850 | 1,5620 | 1,5790 | 1,5790 | - |
22 mars 2024 | 1,6200 | 1,6200 | 1,5995 | 1,5995 | 1,5995 | - |
21 mars 2024 | 1,6600 | 1,6650 | 1,6525 | 1,6640 | 1,6640 | - |
20 mars 2024 | 1,6505 | 1,6560 | 1,6505 | 1,6550 | 1,6550 | - |
19 mars 2024 | 1,6600 | 1,6675 | 1,6570 | 1,6670 | 1,6670 | - |
18 mars 2024 | 1,7050 | 1,7070 | 1,6830 | 1,7070 | 1,7070 | - |
15 mars 2024 | 1,7000 | 1,7065 | 1,6945 | 1,6950 | 1,6950 | - |
14 mars 2024 | 1,7300 | 1,7455 | 1,7300 | 1,7410 | 1,7410 | - |
13 mars 2024 | 1,7500 | 1,7750 | 1,7500 | 1,7670 | 1,7670 | - |
12 mars 2024 | 1,7435 | 1,7585 | 1,7435 | 1,7585 | 1,7585 | - |
11 mars 2024 | 1,6950 | 1,7040 | 1,6515 | 1,6555 | 1,6555 | - |
08 mars 2024 | 1,6475 | 1,6520 | 1,6475 | 1,6515 | 1,6515 | - |
07 mars 2024 | 1,6450 | 1,6475 | 1,6450 | 1,6475 | 1,6475 | - |
06 mars 2024 | 1,6600 | 1,6930 | 1,6550 | 1,6550 | 1,6550 | - |
05 mars 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | - |
04 mars 2024 | 1,6900 | 1,7055 | 1,6900 | 1,7045 | 1,7045 | - |
01 mars 2024 | 1,6850 | 1,6850 | 1,6320 | 1,6335 | 1,6335 | - |
29 févr. 2024 | 1,6550 | 1,6550 | 1,6520 | 1,6550 | 1,6550 | - |
28 févr. 2024 | 1,6545 | 1,6545 | 1,6300 | 1,6315 | 1,6315 | - |
27 févr. 2024 | 1,6850 | 1,6980 | 1,6750 | 1,6755 | 1,6755 | - |
26 févr. 2024 | 1,6950 | 1,6990 | 1,6450 | 1,6450 | 1,6450 | - |
23 févr. 2024 | 1,6800 | 1,6800 | 1,6265 | 1,6305 | 1,6305 | - |
22 févr. 2024 | 1,6800 | 1,6880 | 1,6595 | 1,6670 | 1,6670 | - |
21 févr. 2024 | 1,6800 | 1,6845 | 1,6800 | 1,6815 | 1,6815 | - |
20 févr. 2024 | 1,6350 | 1,6415 | 1,6275 | 1,6305 | 1,6305 | - |
19 févr. 2024 | 1,6000 | 1,6145 | 1,6000 | 1,6125 | 1,6125 | - |
16 févr. 2024 | 1,6000 | 1,6140 | 1,6000 | 1,6080 | 1,6080 | - |
15 févr. 2024 | 1,4950 | 1,5120 | 1,4950 | 1,5120 | 1,5120 | - |
14 févr. 2024 | 1,5220 | 1,5225 | 1,5195 | 1,5210 | 1,5210 | - |
13 févr. 2024 | 1,6315 | 1,6315 | 1,6315 | 1,6315 | 1,6315 | - |
12 févr. 2024 | 1,6165 | 1,6165 | 1,6150 | 1,6150 | 1,6150 | - |
09 févr. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
08 févr. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
*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...