Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
21 juin 2024 | - | - | - | - | - | - |
20 juin 2024 | 39,250 | 39,250 | 39,250 | 39,250 | 39,250 | - |
19 juin 2024 | 39,570 | 39,570 | 39,570 | 39,570 | 39,570 | - |
18 juin 2024 | 38,560 | 38,560 | 38,560 | 38,560 | 38,560 | - |
17 juin 2024 | 38,570 | 38,570 | 38,570 | 38,570 | 38,570 | - |
14 juin 2024 | 38,590 | 38,590 | 38,590 | 38,590 | 38,590 | - |
13 juin 2024 | 38,830 | 38,830 | 38,830 | 38,830 | 38,830 | - |
12 juin 2024 | 38,490 | 38,490 | 38,490 | 38,490 | 38,490 | - |
11 juin 2024 | 38,870 | 38,870 | 38,870 | 38,870 | 38,870 | - |
07 juin 2024 | - | - | - | - | - | - |
06 juin 2024 | 39,350 | 39,350 | 39,350 | 39,350 | 39,350 | - |
05 juin 2024 | 39,260 | 39,260 | 39,260 | 39,260 | 39,260 | - |
04 juin 2024 | 39,320 | 39,320 | 39,320 | 39,320 | 39,320 | - |
03 juin 2024 | 39,120 | 39,120 | 39,120 | 39,120 | 39,120 | - |
31 mai 2024 | 38,460 | 38,460 | 38,460 | 38,460 | 38,460 | - |
30 mai 2024 | 38,890 | 38,890 | 38,890 | 38,890 | 38,890 | - |
29 mai 2024 | 39,270 | 39,270 | 39,270 | 39,270 | 39,270 | - |
28 mai 2024 | 40,060 | 40,060 | 40,060 | 40,060 | 40,060 | - |
27 mai 2024 | 40,080 | 40,080 | 40,080 | 40,080 | 40,080 | - |
24 mai 2024 | 39,610 | 39,610 | 39,610 | 39,610 | 39,610 | - |
23 mai 2024 | 40,210 | 40,210 | 40,210 | 40,210 | 40,210 | - |
22 mai 2024 | 41,030 | 41,030 | 41,030 | 41,030 | 41,030 | - |
21 mai 2024 | 40,980 | 40,980 | 40,980 | 40,980 | 40,980 | - |
20 mai 2024 | 41,800 | 41,800 | 41,800 | 41,800 | 41,800 | - |
17 mai 2024 | 41,850 | 41,850 | 41,850 | 41,850 | 41,850 | - |
16 mai 2024 | 41,280 | 41,280 | 41,280 | 41,280 | 41,280 | - |
14 mai 2024 | 40,570 | 40,570 | 40,570 | 40,570 | 40,570 | - |
13 mai 2024 | 40,590 | 40,590 | 40,590 | 40,590 | 40,590 | - |
10 mai 2024 | 40,100 | 40,100 | 40,100 | 40,100 | 40,100 | - |
09 mai 2024 | 39,190 | 39,190 | 39,190 | 39,190 | 39,190 | - |
08 mai 2024 | 38,470 | 38,470 | 38,470 | 38,470 | 38,470 | - |
07 mai 2024 | 38,980 | 38,980 | 38,980 | 38,980 | 38,980 | - |
06 mai 2024 | 39,200 | 39,200 | 39,200 | 39,200 | 39,200 | - |
03 mai 2024 | 38,910 | 38,910 | 38,910 | 38,910 | 38,910 | - |
02 mai 2024 | 38,270 | 38,270 | 38,270 | 38,270 | 38,270 | - |
30 avr. 2024 | 37,330 | 37,330 | 37,330 | 37,330 | 37,330 | - |
29 avr. 2024 | 37,480 | 37,480 | 37,480 | 37,480 | 37,480 | - |
26 avr. 2024 | 37,320 | 37,320 | 37,320 | 37,320 | 37,320 | - |
25 avr. 2024 | 36,560 | 36,560 | 36,560 | 36,560 | 36,560 | - |
24 avr. 2024 | 36,430 | 36,430 | 36,430 | 36,430 | 36,430 | - |
23 avr. 2024 | 35,560 | 35,560 | 35,560 | 35,560 | 35,560 | - |
22 avr. 2024 | 34,990 | 34,990 | 34,990 | 34,990 | 34,990 | - |
19 avr. 2024 | 34,360 | 34,360 | 34,360 | 34,360 | 34,360 | - |
18 avr. 2024 | 34,620 | 34,620 | 34,620 | 34,620 | 34,620 | - |
17 avr. 2024 | 34,310 | 34,310 | 34,310 | 34,310 | 34,310 | - |
16 avr. 2024 | 34,240 | 34,240 | 34,240 | 34,240 | 34,240 | - |
15 avr. 2024 | 34,950 | 34,950 | 34,950 | 34,950 | 34,950 | - |
12 avr. 2024 | 35,160 | 35,160 | 35,160 | 35,160 | 35,160 | - |
11 avr. 2024 | 35,970 | 35,970 | 35,970 | 35,970 | 35,970 | - |
10 avr. 2024 | 36,000 | 36,000 | 36,000 | 36,000 | 36,000 | - |
09 avr. 2024 | 35,390 | 35,390 | 35,390 | 35,390 | 35,390 | - |
08 avr. 2024 | 35,240 | 35,240 | 35,240 | 35,240 | 35,240 | - |
05 avr. 2024 | 35,100 | 35,100 | 35,100 | 35,100 | 35,100 | - |
03 avr. 2024 | 35,330 | 35,330 | 35,330 | 35,330 | 35,330 | - |
02 avr. 2024 | 35,630 | 35,630 | 35,630 | 35,630 | 35,630 | - |
28 mars 2024 | 35,020 | 35,020 | 35,020 | 35,020 | 35,020 | - |
27 mars 2024 | 34,730 | 34,730 | 34,730 | 34,730 | 34,730 | - |
26 mars 2024 | 35,190 | 35,190 | 35,190 | 35,190 | 35,190 | - |
25 mars 2024 | 34,920 | 34,920 | 34,920 | 34,920 | 34,920 | - |
22 mars 2024 | 35,010 | 35,010 | 35,010 | 35,010 | 35,010 | - |
21 mars 2024 | 35,820 | 35,820 | 35,820 | 35,820 | 35,820 | - |
20 mars 2024 | 35,180 | 35,180 | 35,180 | 35,180 | 35,180 | - |
19 mars 2024 | 35,170 | 35,170 | 35,170 | 35,170 | 35,170 | - |
18 mars 2024 | 35,750 | 35,750 | 35,750 | 35,750 | 35,750 | - |
15 mars 2024 | 35,560 | 35,560 | 35,560 | 35,560 | 35,560 | - |
14 mars 2024 | 36,080 | 36,080 | 36,080 | 36,080 | 36,080 | - |
13 mars 2024 | 36,270 | 36,270 | 36,270 | 36,270 | 36,270 | - |
12 mars 2024 | 36,280 | 36,280 | 36,280 | 36,280 | 36,280 | - |
11 mars 2024 | 35,240 | 35,240 | 35,240 | 35,240 | 35,240 | - |
08 mars 2024 | 34,820 | 34,820 | 34,820 | 34,820 | 34,820 | - |
07 mars 2024 | 34,520 | 34,520 | 34,520 | 34,520 | 34,520 | - |
06 mars 2024 | 34,820 | 34,820 | 34,820 | 34,820 | 34,820 | - |
05 mars 2024 | 34,340 | 34,340 | 34,340 | 34,340 | 34,340 | - |
04 mars 2024 | 35,250 | 35,250 | 35,250 | 35,250 | 35,250 | - |
01 mars 2024 | 35,240 | 35,240 | 35,240 | 35,240 | 35,240 | - |
29 févr. 2024 | 35,030 | 35,030 | 35,030 | 35,030 | 35,030 | - |
28 févr. 2024 | 35,090 | 35,090 | 35,090 | 35,090 | 35,090 | - |
27 févr. 2024 | 35,650 | 35,650 | 35,650 | 35,650 | 35,650 | - |
26 févr. 2024 | 35,500 | 35,500 | 35,500 | 35,500 | 35,500 | - |
23 févr. 2024 | 35,670 | 35,670 | 35,670 | 35,670 | 35,670 | - |
22 févr. 2024 | 35,680 | 35,680 | 35,680 | 35,680 | 35,680 | - |
21 févr. 2024 | 35,180 | 35,180 | 35,180 | 35,180 | 35,180 | - |
20 févr. 2024 | 34,660 | 34,660 | 34,660 | 34,660 | 34,660 | - |
19 févr. 2024 | 34,450 | 34,450 | 34,450 | 34,450 | 34,450 | - |
16 févr. 2024 | 34,840 | 34,840 | 34,840 | 34,840 | 34,840 | - |
15 févr. 2024 | 33,940 | 33,940 | 33,940 | 33,940 | 33,940 | - |
14 févr. 2024 | 33,780 | 33,780 | 33,780 | 33,780 | 33,780 | - |
09 févr. 2024 | 33,540 | 33,540 | 33,540 | 33,540 | 33,540 | - |
08 févr. 2024 | 33,890 | 33,890 | 33,890 | 33,890 | 33,890 | - |
07 févr. 2024 | 34,280 | 34,280 | 34,280 | 34,280 | 34,280 | - |
06 févr. 2024 | 34,410 | 34,410 | 34,410 | 34,410 | 34,410 | - |
05 févr. 2024 | 32,980 | 32,980 | 32,980 | 32,980 | 32,980 | - |
02 févr. 2024 | 33,080 | 33,080 | 33,080 | 33,080 | 33,080 | - |
01 févr. 2024 | 33,150 | 33,150 | 33,150 | 33,150 | 33,150 | - |
31 janv. 2024 | 32,940 | 32,940 | 32,940 | 32,940 | 32,940 | - |
30 janv. 2024 | 33,320 | 33,320 | 33,320 | 33,320 | 33,320 | - |
29 janv. 2024 | 34,120 | 34,120 | 34,120 | 34,120 | 34,120 | - |
26 janv. 2024 | 33,810 | 33,810 | 33,810 | 33,810 | 33,810 | - |
25 janv. 2024 | 34,420 | 34,420 | 34,420 | 34,420 | 34,420 | - |
24 janv. 2024 | 33,650 | 33,650 | 33,650 | 33,650 | 33,650 | - |
*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...