Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 32,000 | 32,750 | 32,000 | 32,200 | 32,200 | 7 121 861 |
25 avr. 2024 | 31,450 | 32,300 | 31,450 | 32,100 | 32,100 | 17 678 000 |
24 avr. 2024 | 31,750 | 32,000 | 31,450 | 31,700 | 31,700 | 12 633 589 |
23 avr. 2024 | 31,500 | 32,200 | 31,200 | 31,550 | 31,550 | 23 614 132 |
22 avr. 2024 | 33,150 | 33,350 | 31,500 | 31,650 | 31,650 | 30 175 618 |
19 avr. 2024 | 32,350 | 33,200 | 32,250 | 32,850 | 32,850 | 14 649 112 |
18 avr. 2024 | 32,450 | 33,000 | 32,450 | 32,700 | 32,700 | 12 477 817 |
17 avr. 2024 | 32,600 | 32,950 | 32,350 | 32,600 | 32,600 | 16 279 977 |
16 avr. 2024 | 32,550 | 33,300 | 32,400 | 32,750 | 32,750 | 27 937 058 |
15 avr. 2024 | 32,300 | 33,100 | 32,200 | 32,700 | 32,700 | 20 245 646 |
12 avr. 2024 | 32,700 | 32,900 | 32,300 | 32,300 | 32,300 | 15 345 692 |
11 avr. 2024 | 32,200 | 33,050 | 32,000 | 32,900 | 32,900 | 20 810 449 |
10 avr. 2024 | 31,800 | 32,700 | 31,700 | 32,600 | 32,600 | 18 405 835 |
09 avr. 2024 | 32,100 | 32,400 | 31,550 | 31,850 | 31,850 | 10 648 211 |
08 avr. 2024 | 31,300 | 32,300 | 31,050 | 31,900 | 31,900 | 16 224 114 |
05 avr. 2024 | 31,700 | 31,800 | 30,900 | 31,350 | 31,350 | 4 453 491 |
03 avr. 2024 | 31,550 | 31,900 | 31,350 | 31,600 | 31,600 | 17 843 091 |
02 avr. 2024 | 30,600 | 31,700 | 30,550 | 31,600 | 31,600 | 20 348 920 |
28 mars 2024 | 30,400 | 31,250 | 30,250 | 30,750 | 30,750 | 21 046 008 |
27 mars 2024 | 29,900 | 30,950 | 29,900 | 30,400 | 30,400 | 16 309 580 |
26 mars 2024 | 31,150 | 31,200 | 29,900 | 30,200 | 30,200 | 19 013 124 |
25 mars 2024 | 30,050 | 31,250 | 29,750 | 30,500 | 30,500 | 25 046 980 |
22 mars 2024 | 30,550 | 31,000 | 29,950 | 30,100 | 30,100 | 17 797 272 |
21 mars 2024 | 29,900 | 30,950 | 29,600 | 30,650 | 30,650 | 24 560 108 |
20 mars 2024 | 29,700 | 30,300 | 29,350 | 29,600 | 29,600 | 19 194 043 |
19 mars 2024 | 29,250 | 30,400 | 29,100 | 29,750 | 29,750 | 18 472 977 |
18 mars 2024 | 29,800 | 30,050 | 29,300 | 29,500 | 29,500 | 33 942 612 |
15 mars 2024 | 30,600 | 30,700 | 29,850 | 30,050 | 30,050 | 29 161 437 |
14 mars 2024 | 30,600 | 31,100 | 30,300 | 30,600 | 30,600 | 18 284 881 |
13 mars 2024 | 29,800 | 30,700 | 29,550 | 30,550 | 30,550 | 24 471 971 |
12 mars 2024 | 30,100 | 30,300 | 29,600 | 30,250 | 30,250 | 24 788 695 |
11 mars 2024 | 31,050 | 31,100 | 29,750 | 29,900 | 29,900 | 36 342 897 |
08 mars 2024 | 31,200 | 31,650 | 30,600 | 31,150 | 31,150 | 19 519 297 |
07 mars 2024 | 31,400 | 31,950 | 31,200 | 31,300 | 31,300 | 15 632 191 |
06 mars 2024 | 30,850 | 31,450 | 30,800 | 31,200 | 31,200 | 17 640 067 |
05 mars 2024 | 31,100 | 31,500 | 30,450 | 30,800 | 30,800 | 27 424 766 |
04 mars 2024 | 30,500 | 31,400 | 30,400 | 31,250 | 31,250 | 23 436 830 |
01 mars 2024 | 30,250 | 30,750 | 30,050 | 30,550 | 30,550 | 21 118 230 |
29 févr. 2024 | 31,000 | 31,400 | 30,150 | 30,250 | 30,250 | 27 913 477 |
28 févr. 2024 | 31,250 | 31,550 | 30,400 | 31,250 | 31,250 | 19 142 131 |
27 févr. 2024 | 31,200 | 31,400 | 30,600 | 31,250 | 31,250 | 18 100 706 |
26 févr. 2024 | 31,450 | 31,850 | 30,850 | 31,200 | 31,200 | 14 053 160 |
23 févr. 2024 | 32,100 | 32,550 | 31,550 | 31,600 | 31,600 | 16 797 446 |
22 févr. 2024 | 30,550 | 32,450 | 30,550 | 32,300 | 32,300 | 20 709 313 |
21 févr. 2024 | 31,000 | 31,400 | 30,700 | 30,750 | 30,750 | 17 827 598 |
20 févr. 2024 | 31,150 | 31,400 | 30,650 | 30,950 | 30,950 | 16 050 393 |
19 févr. 2024 | 29,750 | 31,400 | 29,750 | 31,150 | 31,150 | 17 991 660 |
16 févr. 2024 | 29,900 | 30,150 | 29,700 | 29,900 | 29,900 | 5 932 659 |
15 févr. 2024 | 29,750 | 29,950 | 29,400 | 29,900 | 29,900 | 2 928 656 |
14 févr. 2024 | 29,500 | 30,050 | 29,350 | 29,750 | 29,750 | 5 994 549 |
09 févr. 2024 | 29,900 | 29,900 | 29,900 | 29,900 | 29,900 | - |
08 févr. 2024 | 30,450 | 30,800 | 29,800 | 29,950 | 29,950 | 14 055 878 |
07 févr. 2024 | 29,900 | 30,750 | 29,850 | 30,500 | 30,500 | 27 261 456 |
06 févr. 2024 | 29,650 | 30,200 | 29,600 | 30,000 | 30,000 | 18 527 829 |
05 févr. 2024 | 29,300 | 30,050 | 29,300 | 29,750 | 29,750 | 14 539 541 |
02 févr. 2024 | 29,550 | 30,100 | 29,200 | 29,750 | 29,750 | 17 927 923 |
01 févr. 2024 | 29,700 | 29,750 | 29,150 | 29,300 | 29,300 | 22 653 316 |
31 janv. 2024 | 29,000 | 30,150 | 28,800 | 29,550 | 29,550 | 29 575 743 |
30 janv. 2024 | 29,450 | 29,650 | 28,850 | 28,950 | 28,950 | 24 095 572 |
29 janv. 2024 | 29,600 | 29,850 | 29,400 | 29,800 | 29,800 | 14 582 160 |
26 janv. 2024 | 29,350 | 29,950 | 29,200 | 29,650 | 29,650 | 25 479 008 |
25 janv. 2024 | 28,650 | 29,750 | 28,350 | 29,550 | 29,550 | 31 455 631 |
24 janv. 2024 | 27,150 | 28,650 | 27,000 | 28,500 | 28,500 | 25 014 662 |
23 janv. 2024 | 26,700 | 27,500 | 26,450 | 27,150 | 27,150 | 15 358 797 |
22 janv. 2024 | 26,950 | 27,100 | 26,300 | 26,650 | 26,650 | 18 624 937 |
19 janv. 2024 | 27,950 | 27,950 | 26,700 | 27,000 | 27,000 | 30 253 647 |
18 janv. 2024 | 27,900 | 27,900 | 27,150 | 27,800 | 27,800 | 23 892 501 |
17 janv. 2024 | 28,400 | 28,550 | 27,650 | 27,800 | 27,800 | 16 438 760 |
16 janv. 2024 | 28,450 | 28,900 | 28,450 | 28,450 | 28,450 | 9 207 012 |
15 janv. 2024 | 28,400 | 28,400 | 28,400 | 28,400 | 28,400 | - |
12 janv. 2024 | 27,650 | 28,400 | 27,550 | 28,400 | 28,400 | 10 962 486 |
11 janv. 2024 | 28,500 | 28,700 | 27,750 | 27,800 | 27,800 | 21 537 141 |
10 janv. 2024 | 28,500 | 28,950 | 28,450 | 28,650 | 28,650 | 21 189 008 |
09 janv. 2024 | 28,200 | 28,750 | 27,750 | 28,500 | 28,500 | 19 477 831 |
08 janv. 2024 | 28,100 | 28,450 | 27,850 | 28,200 | 28,200 | 22 979 443 |
05 janv. 2024 | 28,050 | 28,550 | 27,850 | 28,100 | 28,100 | 18 169 644 |
04 janv. 2024 | 27,350 | 28,350 | 27,350 | 28,200 | 28,200 | 20 106 337 |
03 janv. 2024 | 27,300 | 28,000 | 27,200 | 27,650 | 27,650 | 17 047 384 |
02 janv. 2024 | 26,850 | 27,550 | 26,700 | 27,500 | 27,500 | 20 962 855 |
29 déc. 2023 | 26,500 | 26,850 | 26,250 | 26,750 | 26,750 | 12 985 917 |
28 déc. 2023 | 26,500 | 26,550 | 26,000 | 26,350 | 26,350 | 16 904 673 |
27 déc. 2023 | 26,100 | 26,400 | 25,800 | 26,300 | 26,300 | 18 226 766 |
22 déc. 2023 | 25,450 | 26,200 | 25,250 | 25,950 | 25,950 | 28 223 904 |
21 déc. 2023 | 25,300 | 25,450 | 25,050 | 25,350 | 25,350 | 10 082 650 |
20 déc. 2023 | 25,100 | 25,500 | 25,100 | 25,300 | 25,300 | 9 849 770 |
19 déc. 2023 | 25,250 | 25,400 | 25,050 | 25,100 | 25,100 | 8 650 759 |
18 déc. 2023 | 24,900 | 25,350 | 24,700 | 25,250 | 25,250 | 15 276 355 |
15 déc. 2023 | 24,650 | 25,050 | 24,650 | 24,900 | 24,900 | 17 085 906 |
14 déc. 2023 | 24,800 | 24,850 | 24,350 | 24,450 | 24,450 | 11 868 091 |
13 déc. 2023 | 24,800 | 24,800 | 24,400 | 24,550 | 24,550 | 11 677 162 |
12 déc. 2023 | 25,050 | 25,050 | 24,450 | 24,650 | 24,650 | 12 868 432 |
11 déc. 2023 | 24,500 | 24,950 | 24,350 | 24,850 | 24,850 | 13 144 906 |
08 déc. 2023 | 24,850 | 24,850 | 24,400 | 24,650 | 24,650 | 12 511 155 |
07 déc. 2023 | 24,800 | 24,950 | 24,350 | 24,750 | 24,750 | 14 027 368 |
06 déc. 2023 | 25,000 | 25,050 | 24,750 | 24,900 | 24,900 | 13 864 580 |
05 déc. 2023 | 25,600 | 25,600 | 24,900 | 25,100 | 25,100 | 14 669 074 |
04 déc. 2023 | 25,350 | 25,700 | 25,150 | 25,600 | 25,600 | 22 155 188 |
01 déc. 2023 | 25,550 | 25,600 | 24,950 | 25,100 | 25,100 | 14 668 270 |
30 nov. 2023 | 25,350 | 25,600 | 25,300 | 25,550 | 25,550 | 12 499 211 |
29 nov. 2023 | 25,100 | 25,400 | 25,050 | 25,300 | 25,300 | 11 143 231 |
*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...