Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
25 avr. 2024 | 1,7050 | 1,7130 | 1,6620 | 1,6814 | 1,6814 | 239 465 |
24 avr. 2024 | 1,6900 | 1,7130 | 1,6970 | 1,7038 | 1,7038 | 557 602 |
23 avr. 2024 | 1,6900 | 1,7140 | 1,6917 | 1,7095 | 1,7095 | 402 067 |
22 avr. 2024 | 1,6700 | 1,7240 | 1,6688 | 1,6917 | 1,6917 | 386 589 |
19 avr. 2024 | 1,6800 | 1,6830 | 1,6420 | 1,6820 | 1,6820 | 311 407 |
18 avr. 2024 | 1,6900 | 1,6865 | 1,6460 | 1,6605 | 1,6605 | 424 860 |
17 avr. 2024 | 1,6600 | 1,7120 | 1,6540 | 1,6828 | 1,6828 | 648 959 |
16 avr. 2024 | 1,6400 | 1,6630 | 1,6270 | 1,6530 | 1,6530 | 453 751 |
15 avr. 2024 | 1,6800 | 1,6650 | 1,6350 | 1,6502 | 1,6502 | 226 017 |
12 avr. 2024 | 1,6900 | 1,7195 | 1,6629 | 1,6663 | 1,6663 | 377 023 |
11 avr. 2024 | 1,7150 | 1,7300 | 1,7020 | 1,7062 | 1,7062 | 510 730 |
10 avr. 2024 | 1,7550 | 1,7650 | 1,7000 | 1,7472 | 1,7472 | 382 197 |
09 avr. 2024 | 1,7250 | 1,7500 | 1,7360 | 1,7471 | 1,7471 | 542 770 |
08 avr. 2024 | 1,7050 | 1,7400 | 1,7150 | 1,7331 | 1,7331 | 667 619 |
05 avr. 2024 | 1,6800 | 1,7090 | 1,6890 | 1,7000 | 1,7000 | 375 659 |
04 avr. 2024 | 1,7050 | 1,7380 | 1,6960 | 1,7090 | 1,7090 | 413 351 |
03 avr. 2024 | 1,6200 | 1,7140 | 1,6270 | 1,6311 | 1,6311 | 590 329 |
02 avr. 2024 | 1,6500 | 1,6490 | 1,6039 | 1,6040 | 1,6040 | 226 421 |
28 mars 2024 | 1,6300 | 1,6590 | 1,6300 | 1,6365 | 1,6365 | 933 492 |
27 mars 2024 | 1,6700 | 1,6816 | 1,6290 | 1,6350 | 1,6350 | 332 923 |
26 mars 2024 | 1,6700 | 1,6980 | 1,6831 | 1,6885 | 1,6885 | 429 966 |
25 mars 2024 | 1,6800 | 1,6999 | 1,6710 | 1,6797 | 1,6797 | 371 887 |
22 mars 2024 | 1,6600 | 1,6780 | 1,6440 | 1,6617 | 1,6617 | 282 511 |
21 mars 2024 | 1,6900 | 1,7140 | 1,6730 | 1,6803 | 1,6803 | 303 766 |
20 mars 2024 | 1,6400 | 1,6940 | 1,6550 | 1,6900 | 1,6900 | 249 332 |
19 mars 2024 | 1,6400 | 1,6500 | 1,6146 | 1,6500 | 1,6500 | 349 921 |
18 mars 2024 | 1,6700 | 1,6860 | 1,6420 | 1,6420 | 1,6420 | 436 230 |
15 mars 2024 | 1,6400 | 1,6720 | 1,6400 | 1,6656 | 1,6656 | 49 873 |
14 mars 2024 | 1,6600 | 1,6800 | 1,6430 | 1,6669 | 1,6669 | 444 847 |
13 mars 2024 | 1,6500 | 1,6940 | 1,6470 | 1,6711 | 1,6711 | 580 359 |
12 mars 2024 | 1,6400 | 1,6790 | 1,6480 | 1,6745 | 1,6745 | 43 439 |
11 mars 2024 | 1,5550 | 1,6340 | 1,5451 | 1,5968 | 1,5968 | 474 167 |
08 mars 2024 | 1,5250 | 1,5520 | 1,5210 | 1,5332 | 1,5332 | 54 857 |
07 mars 2024 | 1,5050 | 1,5250 | 1,4890 | 1,5250 | 1,5250 | 450 251 |
06 mars 2024 | 1,5150 | 1,5090 | 1,4360 | 1,4902 | 1,4902 | 1 122 263 |
05 mars 2024 | 1,5650 | 1,5542 | 1,4780 | 1,5101 | 1,5101 | 1 246 238 |
04 mars 2024 | 1,6100 | 1,6470 | 1,5750 | 1,5878 | 1,5878 | 299 103 |
01 mars 2024 | 1,5450 | 1,5750 | 1,5390 | 1,5750 | 1,5750 | 622 602 |
29 févr. 2024 | 1,5550 | 1,5652 | 1,5416 | 1,5640 | 1,5640 | 653 778 |
28 févr. 2024 | 1,5650 | 1,5655 | 1,5470 | 1,5551 | 1,5551 | 672 352 |
27 févr. 2024 | 1,5650 | 1,5760 | 1,5502 | 1,5713 | 1,5713 | 361 844 |
26 févr. 2024 | 1,5550 | 1,5764 | 1,5610 | 1,5695 | 1,5695 | 544 793 |
23 févr. 2024 | 1,5550 | 1,5630 | 1,5390 | 1,5627 | 1,5627 | 521 722 |
22 févr. 2024 | 1,5250 | 1,5512 | 1,5280 | 1,5345 | 1,5345 | 446 191 |
21 févr. 2024 | 1,5250 | 1,5440 | 1,5290 | 1,5350 | 1,5350 | 389 060 |
20 févr. 2024 | 1,5250 | 1,5440 | 1,5270 | 1,5350 | 1,5350 | 361 115 |
19 févr. 2024 | 1,5050 | 1,5320 | 1,5040 | 1,5320 | 1,5320 | 198 209 |
16 févr. 2024 | 1,5350 | 1,5160 | 1,4970 | 1,5072 | 1,5072 | 213 112 |
15 févr. 2024 | 1,5450 | 1,5420 | 1,5207 | 1,5279 | 1,5279 | 343 161 |
14 févr. 2024 | 1,5450 | 1,5410 | 1,5348 | 1,5390 | 1,5390 | 396 527 |
13 févr. 2024 | 1,5450 | 1,5432 | 1,5340 | 1,5400 | 1,5400 | 208 649 |
12 févr. 2024 | 1,5650 | 1,5600 | 1,5310 | 1,5370 | 1,5370 | 220 109 |
09 févr. 2024 | 1,5850 | 1,5875 | 1,5350 | 1,5500 | 1,5500 | 363 702 |
08 févr. 2024 | 1,5750 | 1,6090 | 1,5819 | 1,5890 | 1,5890 | 247 294 |
07 févr. 2024 | 1,5750 | 1,5870 | 1,5740 | 1,5810 | 1,5810 | 49 375 |
06 févr. 2024 | 1,5850 | 1,5910 | 1,5391 | 1,5810 | 1,5810 | 484 082 |
05 févr. 2024 | 1,5650 | 1,6030 | 1,5630 | 1,5925 | 1,5925 | 346 100 |
02 févr. 2024 | 1,5650 | 1,5800 | 1,5630 | 1,5798 | 1,5798 | 53 898 |
01 févr. 2024 | 1,5550 | 1,5790 | 1,5576 | 1,5550 | 1,5550 | 418 950 |
31 janv. 2024 | 1,5450 | 1,5560 | 1,5490 | 1,5550 | 1,5550 | 374 205 |
30 janv. 2024 | 1,5450 | 1,5462 | 1,5110 | 1,5110 | 1,5110 | 417 699 |
29 janv. 2024 | 1,5650 | 1,5599 | 1,5288 | 1,5500 | 1,5500 | 362 992 |
26 janv. 2024 | 1,5750 | 1,5843 | 1,5695 | 1,5740 | 1,5740 | 354 693 |
25 janv. 2024 | 1,5750 | 1,5935 | 1,5700 | 1,5830 | 1,5830 | 466 370 |
24 janv. 2024 | 1,5350 | 1,5890 | 1,5467 | 1,5840 | 1,5840 | 364 781 |
23 janv. 2024 | 1,5450 | 1,5423 | 1,5370 | 1,5400 | 1,5400 | 520 942 |
22 janv. 2024 | 1,4900 | 1,5330 | 1,5160 | 1,5316 | 1,5316 | 353 187 |
19 janv. 2024 | 1,5450 | 1,5197 | 1,4810 | 1,4870 | 1,4870 | 529 321 |
18 janv. 2024 | 1,5150 | 1,5360 | 1,5130 | 1,5150 | 1,5150 | 554 122 |
17 janv. 2024 | 1,5250 | 1,5180 | 1,4940 | 1,5129 | 1,5129 | 256 033 |
16 janv. 2024 | 1,5350 | 1,5390 | 1,5158 | 1,5233 | 1,5233 | 272 137 |
15 janv. 2024 | 1,5450 | 1,5400 | 1,5270 | 1,5333 | 1,5333 | 365 690 |
12 janv. 2024 | 1,5350 | 1,5470 | 1,5170 | 1,5336 | 1,5336 | 745 489 |
11 janv. 2024 | 1,5650 | 1,5630 | 1,5150 | 1,5346 | 1,5346 | 614 263 |
10 janv. 2024 | 1,5650 | 1,5730 | 1,5580 | 1,5600 | 1,5600 | 365 514 |
09 janv. 2024 | 1,5650 | 1,5850 | 1,5590 | 1,5760 | 1,5760 | 406 327 |
08 janv. 2024 | 1,5550 | 1,5800 | 1,5508 | 1,5722 | 1,5722 | 765 322 |
05 janv. 2024 | 1,5350 | 1,5710 | 1,5290 | 1,5565 | 1,5565 | 576 024 |
04 janv. 2024 | 1,5250 | 1,5590 | 1,5160 | 1,5402 | 1,5402 | 731 495 |
03 janv. 2024 | 1,5550 | 1,5670 | 1,5179 | 1,5190 | 1,5190 | 886 254 |
02 janv. 2024 | - | - | - | - | - | - |
29 déc. 2023 | 1,5550 | 1,5570 | 1,5420 | 1,5500 | 1,5500 | 198 770 |
28 déc. 2023 | 1,5650 | 1,5610 | 1,5467 | 1,5610 | 1,5610 | 306 990 |
27 déc. 2023 | 1,5650 | 1,5710 | 1,5500 | 1,5551 | 1,5551 | 190 055 |
22 déc. 2023 | 1,5750 | 1,5690 | 1,5540 | 1,5573 | 1,5573 | 200 328 |
21 déc. 2023 | 1,5750 | 1,5750 | 1,5600 | 1,5749 | 1,5749 | 390 847 |
20 déc. 2023 | 1,6200 | 1,5900 | 1,5720 | 1,5817 | 1,5817 | 421 315 |
19 déc. 2023 | 1,5850 | 1,6190 | 1,5830 | 1,6022 | 1,6022 | 576 437 |
18 déc. 2023 | 1,5850 | 1,5910 | 1,5650 | 1,5882 | 1,5882 | 553 316 |
15 déc. 2023 | 1,6000 | 1,6002 | 1,5800 | 1,6000 | 1,6000 | 584 930 |
14 déc. 2023 | 1,5850 | 1,6300 | 1,5850 | 1,6043 | 1,6043 | 586 887 |
13 déc. 2023 | 1,5750 | 1,5770 | 1,5550 | 1,5560 | 1,5560 | 113 927 |
12 déc. 2023 | 1,5850 | 1,6100 | 1,5710 | 1,5780 | 1,5780 | 699 454 |
11 déc. 2023 | 1,6000 | 1,6120 | 1,5780 | 1,5949 | 1,5949 | 979 572 |
08 déc. 2023 | 1,5850 | 1,6230 | 1,5690 | 1,6128 | 1,6128 | 2 165 066 |
07 déc. 2023 | 1,6000 | 1,5970 | 1,5710 | 1,5710 | 1,5710 | 282 533 |
06 déc. 2023 | 1,6100 | 1,6200 | 1,5940 | 1,5997 | 1,5997 | 746 200 |
05 déc. 2023 | 1,6300 | 1,6190 | 1,5900 | 1,6190 | 1,6190 | 729 338 |
04 déc. 2023 | 1,6800 | 1,6900 | 1,6097 | 1,6097 | 1,6097 | 685 039 |
01 déc. 2023 | 1,6100 | 1,6870 | 1,6093 | 1,6629 | 1,6629 | 2 063 417 |
*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...