Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 63,000 | 63,000 | 60,600 | 62,200 | 62,200 | 39 382 322 |
02 mai 2024 | 55,950 | 59,400 | 55,550 | 59,200 | 59,200 | 23 509 072 |
30 avr. 2024 | 56,800 | 57,250 | 55,650 | 55,950 | 55,950 | 22 173 016 |
29 avr. 2024 | 56,600 | 58,000 | 55,450 | 56,700 | 56,700 | 44 739 430 |
26 avr. 2024 | 52,800 | 56,800 | 52,400 | 56,500 | 56,500 | 46 622 637 |
25 avr. 2024 | 53,200 | 54,350 | 52,000 | 52,800 | 52,800 | 27 777 890 |
24 avr. 2024 | 50,000 | 53,900 | 49,850 | 53,100 | 53,100 | 64 907 580 |
23 avr. 2024 | 45,250 | 49,500 | 45,250 | 49,100 | 49,100 | 38 580 989 |
22 avr. 2024 | 45,650 | 46,400 | 44,500 | 45,200 | 45,200 | 21 640 157 |
19 avr. 2024 | 45,150 | 45,400 | 44,000 | 44,350 | 44,350 | 19 851 514 |
18 avr. 2024 | 45,350 | 46,650 | 44,850 | 45,850 | 45,850 | 14 541 685 |
17 avr. 2024 | 46,650 | 47,400 | 45,000 | 45,650 | 45,650 | 21 892 386 |
16 avr. 2024 | 47,550 | 48,100 | 46,150 | 47,100 | 47,100 | 24 771 572 |
15 avr. 2024 | 48,100 | 49,000 | 47,050 | 48,750 | 48,750 | 18 631 306 |
12 avr. 2024 | 49,350 | 49,950 | 48,550 | 49,150 | 49,150 | 18 664 500 |
11 avr. 2024 | 49,200 | 50,050 | 48,500 | 49,650 | 49,650 | 17 052 763 |
10 avr. 2024 | 50,300 | 51,450 | 49,750 | 50,100 | 50,100 | 26 114 252 |
09 avr. 2024 | 50,000 | 50,450 | 49,100 | 49,600 | 49,600 | 11 213 042 |
08 avr. 2024 | 49,550 | 50,900 | 48,850 | 49,650 | 49,650 | 18 749 443 |
05 avr. 2024 | 49,500 | 49,950 | 48,900 | 49,650 | 49,650 | 9 204 689 |
03 avr. 2024 | 50,250 | 50,500 | 48,950 | 49,200 | 49,200 | 16 926 032 |
02 avr. 2024 | 50,350 | 51,450 | 49,650 | 50,050 | 50,050 | 20 628 102 |
28 mars 2024 | 47,950 | 50,550 | 47,850 | 49,050 | 49,050 | 38 069 019 |
27 mars 2024 | 48,000 | 49,050 | 47,250 | 47,950 | 47,950 | 24 876 133 |
26 mars 2024 | 49,000 | 49,500 | 48,500 | 48,900 | 48,900 | 16 199 735 |
25 mars 2024 | 49,050 | 50,000 | 48,150 | 48,600 | 48,600 | 20 194 685 |
22 mars 2024 | 50,500 | 50,850 | 48,650 | 49,000 | 49,000 | 24 553 896 |
21 mars 2024 | 53,450 | 55,450 | 50,650 | 51,250 | 51,250 | 52 067 187 |
20 mars 2024 | 51,800 | 52,500 | 50,750 | 52,250 | 52,250 | 14 299 669 |
19 mars 2024 | 52,350 | 53,100 | 51,250 | 51,850 | 51,850 | 18 821 471 |
18 mars 2024 | 49,800 | 53,250 | 49,800 | 52,850 | 52,850 | 28 891 580 |
15 mars 2024 | 49,600 | 50,950 | 48,600 | 50,650 | 50,650 | 30 680 220 |
14 mars 2024 | 51,850 | 52,750 | 50,250 | 50,850 | 50,850 | 25 898 611 |
13 mars 2024 | 51,350 | 53,600 | 51,150 | 52,050 | 52,050 | 30 023 438 |
12 mars 2024 | 49,000 | 52,150 | 48,750 | 51,350 | 51,350 | 42 801 132 |
11 mars 2024 | 46,700 | 48,900 | 46,650 | 48,450 | 48,450 | 19 842 801 |
08 mars 2024 | 45,500 | 47,500 | 45,500 | 46,700 | 46,700 | 19 150 440 |
07 mars 2024 | 46,600 | 47,450 | 45,300 | 45,800 | 45,800 | 24 062 433 |
06 mars 2024 | 43,200 | 46,600 | 43,050 | 46,250 | 46,250 | 31 918 462 |
05 mars 2024 | 44,250 | 44,450 | 43,050 | 43,150 | 43,150 | 16 797 960 |
04 mars 2024 | 45,100 | 45,600 | 43,500 | 44,950 | 44,950 | 20 858 539 |
01 mars 2024 | 43,800 | 45,250 | 43,250 | 44,650 | 44,650 | 22 068 307 |
29 févr. 2024 | 43,950 | 45,250 | 43,850 | 44,500 | 44,500 | 15 095 899 |
28 févr. 2024 | 45,750 | 46,550 | 44,250 | 44,400 | 44,400 | 14 104 725 |
27 févr. 2024 | 46,150 | 46,650 | 44,200 | 45,750 | 45,750 | 16 071 221 |
26 févr. 2024 | 45,350 | 46,550 | 45,100 | 46,050 | 46,050 | 9 073 405 |
23 févr. 2024 | 45,700 | 47,100 | 45,400 | 45,900 | 45,900 | 10 229 335 |
22 févr. 2024 | 45,500 | 46,300 | 44,800 | 46,300 | 46,300 | 10 519 127 |
21 févr. 2024 | 43,900 | 47,150 | 43,700 | 45,550 | 45,550 | 21 998 767 |
20 févr. 2024 | 44,150 | 44,450 | 43,000 | 44,200 | 44,200 | 9 200 294 |
19 févr. 2024 | 44,550 | 44,550 | 43,400 | 43,550 | 43,550 | 13 184 809 |
16 févr. 2024 | 43,950 | 45,500 | 43,500 | 45,100 | 45,100 | 10 132 941 |
15 févr. 2024 | 43,500 | 44,350 | 42,800 | 44,150 | 44,150 | 9 422 637 |
14 févr. 2024 | 40,550 | 43,750 | 40,550 | 43,600 | 43,600 | 8 761 291 |
09 févr. 2024 | 42,400 | 42,400 | 42,400 | 42,400 | 42,400 | - |
08 févr. 2024 | 43,250 | 44,100 | 42,400 | 42,750 | 42,750 | 15 476 129 |
07 févr. 2024 | 44,050 | 45,200 | 42,750 | 43,200 | 43,200 | 32 427 373 |
06 févr. 2024 | 40,100 | 43,950 | 40,100 | 43,700 | 43,700 | 26 393 272 |
05 févr. 2024 | 39,500 | 41,300 | 38,400 | 40,100 | 40,100 | 16 897 423 |
02 févr. 2024 | 42,200 | 42,650 | 39,650 | 39,850 | 39,850 | 20 219 060 |
01 févr. 2024 | 39,150 | 41,450 | 39,150 | 41,100 | 41,100 | 17 943 678 |
31 janv. 2024 | 40,700 | 40,700 | 38,800 | 39,100 | 39,100 | 17 379 154 |
30 janv. 2024 | 41,550 | 41,700 | 40,300 | 40,500 | 40,500 | 19 814 483 |
29 janv. 2024 | 42,600 | 43,550 | 41,950 | 42,450 | 42,450 | 17 534 378 |
26 janv. 2024 | 44,450 | 44,450 | 42,450 | 42,700 | 42,700 | 22 611 306 |
25 janv. 2024 | 44,650 | 45,000 | 43,300 | 44,600 | 44,600 | 21 845 232 |
24 janv. 2024 | 43,550 | 45,100 | 42,650 | 44,650 | 44,650 | 30 183 755 |
23 janv. 2024 | 41,050 | 43,300 | 40,800 | 42,350 | 42,350 | 19 316 111 |
22 janv. 2024 | 41,800 | 42,550 | 40,550 | 41,000 | 41,000 | 21 763 868 |
19 janv. 2024 | 43,000 | 44,100 | 41,000 | 41,550 | 41,550 | 26 725 007 |
18 janv. 2024 | 43,350 | 43,550 | 42,300 | 43,050 | 43,050 | 20 908 808 |
17 janv. 2024 | 45,300 | 45,300 | 42,650 | 43,100 | 43,100 | 29 199 791 |
16 janv. 2024 | 46,050 | 47,150 | 45,500 | 45,950 | 45,950 | 14 807 545 |
15 janv. 2024 | 48,100 | 48,100 | 48,100 | 48,100 | 48,100 | - |
12 janv. 2024 | 48,550 | 49,250 | 47,950 | 48,250 | 48,250 | 6 820 274 |
11 janv. 2024 | 47,950 | 49,550 | 47,600 | 48,800 | 48,800 | 14 869 917 |
10 janv. 2024 | 47,000 | 48,500 | 46,200 | 48,350 | 48,350 | 11 307 525 |
09 janv. 2024 | 49,400 | 50,000 | 47,250 | 47,550 | 47,550 | 17 059 850 |
08 janv. 2024 | 51,000 | 51,000 | 48,950 | 49,200 | 49,200 | 12 882 623 |
05 janv. 2024 | 50,800 | 51,250 | 49,900 | 50,350 | 50,350 | 11 884 593 |
04 janv. 2024 | 52,300 | 52,300 | 50,850 | 51,200 | 51,200 | 10 409 899 |
03 janv. 2024 | 51,450 | 52,250 | 50,600 | 52,100 | 52,100 | 9 869 391 |
02 janv. 2024 | 54,000 | 54,350 | 51,450 | 52,000 | 52,000 | 11 759 630 |
29 déc. 2023 | 52,750 | 53,450 | 51,900 | 52,950 | 52,950 | 11 968 531 |
28 déc. 2023 | 50,200 | 53,100 | 49,350 | 52,500 | 52,500 | 26 408 259 |
27 déc. 2023 | 51,450 | 51,800 | 50,150 | 50,550 | 50,550 | 17 543 346 |
22 déc. 2023 | 54,700 | 55,300 | 48,950 | 50,100 | 50,100 | 49 440 456 |
21 déc. 2023 | 53,700 | 54,400 | 53,100 | 54,000 | 54,000 | 7 946 787 |
20 déc. 2023 | 55,500 | 56,100 | 54,150 | 54,450 | 54,450 | 9 338 624 |
19 déc. 2023 | 54,850 | 55,400 | 54,100 | 54,800 | 54,800 | 10 681 977 |
18 déc. 2023 | 55,200 | 56,050 | 54,550 | 54,850 | 54,850 | 11 844 327 |
15 déc. 2023 | 55,400 | 56,300 | 54,550 | 55,200 | 55,200 | 20 366 246 |
14 déc. 2023 | 55,550 | 56,500 | 53,350 | 53,950 | 53,950 | 14 505 600 |
13 déc. 2023 | 54,700 | 54,850 | 53,500 | 54,300 | 54,300 | 9 735 457 |
12 déc. 2023 | 53,050 | 55,250 | 52,600 | 54,800 | 54,800 | 16 327 460 |
11 déc. 2023 | 52,500 | 53,400 | 51,800 | 53,050 | 53,050 | 17 151 983 |
08 déc. 2023 | 54,500 | 55,150 | 53,050 | 53,850 | 53,850 | 15 639 290 |
07 déc. 2023 | 54,900 | 54,900 | 53,100 | 54,150 | 54,150 | 16 068 117 |
06 déc. 2023 | 54,000 | 55,450 | 53,000 | 55,150 | 55,150 | 15 397 659 |
05 déc. 2023 | 54,900 | 54,900 | 53,050 | 53,950 | 53,950 | 17 049 447 |
*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...