Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 27,000 | 27,250 | 26,900 | 27,050 | 27,050 | 805 082 |
02 mai 2024 | 26,400 | 26,800 | 26,150 | 26,650 | 26,650 | 1 546 415 |
30 avr. 2024 | 26,400 | 27,050 | 26,150 | 26,400 | 26,400 | 2 109 540 |
29 avr. 2024 | 26,150 | 26,850 | 26,000 | 26,450 | 26,450 | 1 671 000 |
26 avr. 2024 | 25,550 | 26,400 | 25,550 | 26,200 | 26,200 | 1 809 826 |
25 avr. 2024 | 25,600 | 25,700 | 25,400 | 25,600 | 25,600 | 1 430 412 |
24 avr. 2024 | 25,300 | 25,600 | 25,250 | 25,350 | 25,350 | 1 381 969 |
23 avr. 2024 | 25,000 | 25,650 | 25,000 | 25,300 | 25,300 | 1 547 664 |
22 avr. 2024 | 24,450 | 25,350 | 24,450 | 24,950 | 24,950 | 1 237 714 |
19 avr. 2024 | 25,100 | 25,100 | 24,300 | 24,500 | 24,500 | 2 101 909 |
18 avr. 2024 | 24,700 | 25,550 | 24,600 | 25,150 | 25,150 | 2 034 056 |
17 avr. 2024 | 24,350 | 24,950 | 24,350 | 24,700 | 24,700 | 1 371 500 |
16 avr. 2024 | 24,000 | 24,850 | 24,000 | 24,350 | 24,350 | 2 370 541 |
15 avr. 2024 | 24,150 | 24,750 | 23,850 | 24,600 | 24,600 | 2 885 000 |
12 avr. 2024 | 24,500 | 24,900 | 24,050 | 24,200 | 24,200 | 2 471 583 |
11 avr. 2024 | 24,100 | 25,050 | 24,100 | 24,800 | 24,800 | 969 255 |
10 avr. 2024 | 24,350 | 24,750 | 24,250 | 24,700 | 24,700 | 791 610 |
09 avr. 2024 | 24,400 | 24,700 | 24,200 | 24,400 | 24,400 | 1 132 746 |
08 avr. 2024 | 24,050 | 24,400 | 23,800 | 24,150 | 24,150 | 978 089 |
05 avr. 2024 | 24,400 | 24,800 | 23,950 | 24,050 | 24,050 | 1 243 834 |
03 avr. 2024 | 24,550 | 25,050 | 24,450 | 24,600 | 24,600 | 1 295 142 |
02 avr. 2024 | 24,600 | 25,350 | 24,600 | 24,750 | 24,750 | 1 531 365 |
28 mars 2024 | 24,550 | 25,000 | 24,400 | 24,650 | 24,650 | 1 199 018 |
27 mars 2024 | 24,800 | 24,950 | 24,250 | 24,550 | 24,550 | 1 491 510 |
26 mars 2024 | 24,550 | 25,250 | 24,550 | 25,000 | 25,000 | 1 375 588 |
25 mars 2024 | 24,700 | 25,050 | 24,350 | 24,650 | 24,650 | 2 142 945 |
22 mars 2024 | 25,700 | 25,750 | 24,300 | 24,850 | 24,850 | 3 270 901 |
21 mars 2024 | 26,300 | 27,250 | 25,800 | 26,000 | 26,000 | 3 674 210 |
20 mars 2024 | 25,200 | 25,950 | 25,200 | 25,750 | 25,750 | 1 056 456 |
19 mars 2024 | 25,500 | 26,200 | 25,150 | 25,650 | 25,650 | 2 137 196 |
18 mars 2024 | 25,050 | 25,950 | 24,750 | 25,650 | 25,650 | 2 277 925 |
15 mars 2024 | 25,050 | 25,550 | 24,700 | 24,900 | 24,900 | 3 625 601 |
14 mars 2024 | 24,800 | 25,350 | 24,800 | 25,100 | 25,100 | 1 168 724 |
13 mars 2024 | 25,500 | 25,500 | 24,500 | 25,050 | 25,050 | 2 675 005 |
12 mars 2024 | 23,700 | 25,650 | 23,700 | 25,500 | 25,500 | 3 226 609 |
11 mars 2024 | 23,200 | 24,000 | 23,150 | 23,850 | 23,850 | 802 589 |
08 mars 2024 | 23,000 | 23,600 | 23,000 | 23,400 | 23,400 | 835 794 |
07 mars 2024 | 23,250 | 23,350 | 22,900 | 23,100 | 23,100 | 1 333 150 |
06 mars 2024 | 22,950 | 23,300 | 22,650 | 23,150 | 23,150 | 1 569 152 |
05 mars 2024 | 23,400 | 23,400 | 22,550 | 22,650 | 22,650 | 2 536 875 |
04 mars 2024 | 24,000 | 24,050 | 23,100 | 23,350 | 23,350 | 1 854 271 |
01 mars 2024 | 24,150 | 24,300 | 23,850 | 23,850 | 23,850 | 1 908 511 |
29 févr. 2024 | 24,350 | 24,750 | 24,150 | 24,200 | 24,200 | 2 241 387 |
28 févr. 2024 | 24,800 | 24,900 | 24,450 | 24,500 | 24,500 | 1 663 118 |
27 févr. 2024 | 25,200 | 25,200 | 24,400 | 24,800 | 24,800 | 1 833 535 |
26 févr. 2024 | 25,050 | 25,550 | 25,050 | 25,200 | 25,200 | 1 706 160 |
23 févr. 2024 | 25,200 | 25,350 | 25,050 | 25,050 | 25,050 | 1 893 452 |
22 févr. 2024 | 25,600 | 25,600 | 24,850 | 25,200 | 25,200 | 1 825 159 |
21 févr. 2024 | 24,750 | 25,600 | 24,550 | 25,400 | 25,400 | 2 758 390 |
20 févr. 2024 | 24,900 | 24,950 | 24,550 | 24,800 | 24,800 | 1 214 427 |
19 févr. 2024 | 25,200 | 25,200 | 24,750 | 24,750 | 24,750 | 432 117 |
16 févr. 2024 | 24,100 | 25,300 | 24,100 | 25,250 | 25,250 | 702 725 |
15 févr. 2024 | 24,000 | 24,550 | 24,000 | 24,350 | 24,350 | 844 191 |
14 févr. 2024 | 24,400 | 24,450 | 23,800 | 24,200 | 24,200 | 607 303 |
09 févr. 2024 | 24,450 | 24,450 | 24,450 | 24,450 | 24,450 | - |
08 févr. 2024 | 25,300 | 25,300 | 24,800 | 24,850 | 24,850 | 916 519 |
07 févr. 2024 | 24,950 | 25,650 | 24,950 | 25,100 | 25,100 | 780 849 |
06 févr. 2024 | 24,700 | 25,300 | 24,450 | 25,200 | 25,200 | 1 157 980 |
05 févr. 2024 | 24,100 | 24,850 | 23,900 | 24,300 | 24,300 | 1 215 515 |
02 févr. 2024 | 24,900 | 25,000 | 24,300 | 24,400 | 24,400 | 1 094 937 |
01 févr. 2024 | 24,450 | 24,800 | 24,200 | 24,500 | 24,500 | 701 852 |
31 janv. 2024 | 24,550 | 24,850 | 24,000 | 24,200 | 24,200 | 1 538 155 |
30 janv. 2024 | 25,000 | 25,050 | 24,400 | 24,500 | 24,500 | 1 679 586 |
29 janv. 2024 | 25,100 | 25,250 | 24,900 | 25,000 | 25,000 | 988 500 |
26 janv. 2024 | 25,200 | 25,200 | 24,600 | 24,700 | 24,700 | 1 459 205 |
25 janv. 2024 | 24,600 | 25,500 | 24,600 | 25,150 | 25,150 | 1 478 415 |
24 janv. 2024 | 25,150 | 25,850 | 25,050 | 25,750 | 25,750 | 1 331 279 |
23 janv. 2024 | 25,200 | 25,600 | 24,500 | 25,150 | 25,150 | 1 557 451 |
22 janv. 2024 | 25,200 | 26,000 | 24,700 | 25,200 | 25,200 | 1 422 811 |
19 janv. 2024 | 26,050 | 26,700 | 26,000 | 26,250 | 26,250 | 1 001 721 |
18 janv. 2024 | 26,200 | 26,550 | 25,950 | 26,400 | 26,400 | 1 734 604 |
17 janv. 2024 | 27,200 | 27,250 | 26,100 | 26,150 | 26,150 | 1 763 499 |
16 janv. 2024 | 28,000 | 28,850 | 27,250 | 27,350 | 27,350 | 1 172 801 |
15 janv. 2024 | 28,150 | 28,150 | 28,150 | 28,150 | 28,150 | - |
12 janv. 2024 | 28,050 | 28,450 | 28,000 | 28,100 | 28,100 | 575 443 |
11 janv. 2024 | 27,500 | 28,400 | 27,500 | 28,050 | 28,050 | 937 695 |
10 janv. 2024 | 27,700 | 28,100 | 27,350 | 27,550 | 27,550 | 1 097 706 |
09 janv. 2024 | 28,150 | 28,700 | 27,900 | 28,150 | 28,150 | 908 084 |
08 janv. 2024 | 28,850 | 29,300 | 28,150 | 28,250 | 28,250 | 1 056 850 |
05 janv. 2024 | 28,550 | 29,350 | 28,400 | 29,050 | 29,050 | 2 756 019 |
04 janv. 2024 | 27,950 | 29,100 | 27,950 | 28,700 | 28,700 | 1 481 529 |
03 janv. 2024 | 28,300 | 28,850 | 27,600 | 28,800 | 28,800 | 1 570 347 |
02 janv. 2024 | 29,350 | 29,350 | 28,200 | 28,450 | 28,450 | 1 020 669 |
29 déc. 2023 | 29,100 | 29,300 | 28,750 | 29,050 | 29,050 | 958 856 |
28 déc. 2023 | 28,400 | 29,300 | 28,400 | 29,200 | 29,200 | 1 101 850 |
27 déc. 2023 | 28,950 | 28,950 | 28,250 | 28,550 | 28,550 | 836 377 |
22 déc. 2023 | 28,600 | 28,750 | 28,300 | 28,450 | 28,450 | 629 489 |
21 déc. 2023 | 28,050 | 28,700 | 28,050 | 28,500 | 28,500 | 637 722 |
20 déc. 2023 | 28,250 | 28,600 | 27,900 | 28,250 | 28,250 | 949 837 |
19 déc. 2023 | 28,400 | 28,550 | 28,150 | 28,250 | 28,250 | 789 576 |
18 déc. 2023 | 27,900 | 28,900 | 27,900 | 28,400 | 28,400 | 706 470 |
15 déc. 2023 | 28,500 | 29,100 | 28,350 | 28,450 | 28,450 | 2 055 938 |
14 déc. 2023 | 27,900 | 28,600 | 27,900 | 28,500 | 28,500 | 1 220 435 |
13 déc. 2023 | 28,000 | 28,400 | 27,700 | 27,900 | 27,900 | 975 850 |
12 déc. 2023 | 27,850 | 28,150 | 27,600 | 28,000 | 28,000 | 883 441 |
11 déc. 2023 | 27,250 | 27,700 | 26,550 | 27,600 | 27,600 | 1 568 698 |
08 déc. 2023 | 27,550 | 27,900 | 27,100 | 27,250 | 27,250 | 1 183 350 |
07 déc. 2023 | 27,550 | 27,800 | 27,450 | 27,550 | 27,550 | 663 124 |
06 déc. 2023 | 27,600 | 27,950 | 27,100 | 27,700 | 27,700 | 1 418 116 |
05 déc. 2023 | 27,900 | 28,300 | 27,450 | 27,600 | 27,600 | 1 137 456 |
*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...