Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
14 juin 2024 | 21,650 | 22,200 | 21,450 | 22,050 | 22,050 | 4 994 068 |
13 juin 2024 | 22,000 | 22,500 | 21,550 | 21,750 | 21,750 | 4 916 359 |
12 juin 2024 | 21,750 | 21,950 | 21,300 | 21,650 | 21,650 | 5 174 215 |
11 juin 2024 | 22,350 | 22,500 | 21,550 | 21,800 | 21,800 | 6 974 162 |
07 juin 2024 | 22,100 | 22,700 | 22,100 | 22,550 | 22,550 | 8 483 546 |
06 juin 2024 | 21,750 | 22,550 | 21,750 | 22,100 | 22,100 | 8 626 931 |
05 juin 2024 | 21,500 | 22,400 | 21,350 | 21,550 | 21,550 | 7 390 200 |
04 juin 2024 | 21,200 | 21,600 | 21,100 | 21,400 | 21,400 | 3 081 969 |
03 juin 2024 | 21,300 | 21,750 | 21,050 | 21,150 | 21,150 | 5 411 619 |
31 mai 2024 | 21,450 | 21,850 | 20,900 | 21,200 | 21,200 | 23 135 424 |
30 mai 2024 | 21,000 | 21,250 | 20,850 | 21,000 | 21,000 | 6 280 703 |
29 mai 2024 | 21,200 | 21,400 | 21,000 | 21,000 | 21,000 | 5 666 341 |
28 mai 2024 | 21,650 | 21,850 | 21,250 | 21,400 | 21,400 | 3 466 646 |
27 mai 2024 | 21,100 | 21,750 | 21,000 | 21,700 | 21,700 | 5 373 148 |
24 mai 2024 | 21,300 | 21,750 | 21,150 | 21,300 | 21,300 | 4 904 516 |
23 mai 2024 | 21,500 | 21,800 | 21,250 | 21,450 | 21,450 | 3 592 659 |
22 mai 2024 | 21,450 | 21,850 | 21,250 | 21,500 | 21,500 | 4 742 560 |
21 mai 2024 | 21,950 | 21,950 | 21,200 | 21,450 | 21,450 | 4 216 148 |
20 mai 2024 | 21,950 | 22,550 | 21,800 | 22,000 | 22,000 | 5 684 977 |
17 mai 2024 | 22,200 | 22,500 | 21,700 | 21,950 | 21,950 | 7 259 546 |
16 mai 2024 | 22,550 | 22,550 | 22,050 | 22,300 | 22,300 | 5 481 640 |
14 mai 2024 | 22,250 | 22,950 | 21,900 | 22,550 | 22,550 | 8 171 275 |
13 mai 2024 | 21,650 | 22,400 | 21,350 | 22,250 | 22,250 | 8 191 657 |
10 mai 2024 | 20,750 | 21,900 | 20,750 | 21,500 | 21,500 | 8 433 489 |
09 mai 2024 | 20,950 | 21,350 | 20,600 | 20,750 | 20,750 | 8 258 930 |
08 mai 2024 | 20,550 | 21,150 | 20,350 | 20,750 | 20,750 | 8 978 843 |
07 mai 2024 | 20,250 | 20,700 | 20,050 | 20,450 | 20,450 | 8 918 355 |
06 mai 2024 | 19,700 | 20,300 | 19,700 | 20,250 | 20,250 | 9 146 341 |
03 mai 2024 | 19,480 | 19,960 | 19,380 | 19,620 | 19,620 | 5 504 995 |
02 mai 2024 | 19,820 | 19,840 | 19,320 | 19,420 | 19,420 | 7 881 748 |
30 avr. 2024 | 20,250 | 20,450 | 19,700 | 19,840 | 19,840 | 9 591 177 |
29 avr. 2024 | 21,200 | 21,200 | 19,140 | 20,200 | 20,200 | 18 065 782 |
26 avr. 2024 | 21,750 | 22,150 | 21,350 | 21,550 | 21,550 | 8 013 009 |
25 avr. 2024 | 21,600 | 21,900 | 21,400 | 21,750 | 21,750 | 4 552 688 |
24 avr. 2024 | 21,050 | 22,100 | 21,000 | 21,600 | 21,600 | 7 496 349 |
23 avr. 2024 | 21,000 | 21,100 | 20,600 | 20,900 | 20,900 | 2 854 571 |
22 avr. 2024 | 19,900 | 21,200 | 19,900 | 21,000 | 21,000 | 7 177 727 |
19 avr. 2024 | 19,620 | 20,050 | 19,060 | 19,880 | 19,880 | 5 116 540 |
18 avr. 2024 | 19,840 | 20,200 | 19,700 | 19,780 | 19,780 | 7 331 359 |
17 avr. 2024 | 19,540 | 19,960 | 19,260 | 19,840 | 19,840 | 5 498 124 |
16 avr. 2024 | 19,720 | 19,920 | 19,420 | 19,540 | 19,540 | 4 751 075 |
15 avr. 2024 | 19,320 | 19,860 | 19,260 | 19,720 | 19,720 | 5 716 308 |
12 avr. 2024 | 19,780 | 19,780 | 19,200 | 19,440 | 19,440 | 5 866 124 |
11 avr. 2024 | 19,400 | 19,920 | 19,340 | 19,860 | 19,860 | 3 496 278 |
10 avr. 2024 | 20,000 | 20,100 | 19,700 | 19,800 | 19,800 | 5 868 745 |
09 avr. 2024 | 20,000 | 20,250 | 19,640 | 19,980 | 19,980 | 6 205 182 |
08 avr. 2024 | 19,880 | 20,200 | 19,540 | 19,740 | 19,740 | 5 505 768 |
05 avr. 2024 | 20,450 | 20,550 | 19,640 | 20,000 | 20,000 | 3 992 005 |
03 avr. 2024 | 20,250 | 20,700 | 20,250 | 20,550 | 20,550 | 3 592 130 |
02 avr. 2024 | 20,550 | 21,100 | 20,050 | 20,350 | 20,350 | 9 461 010 |
28 mars 2024 | 20,450 | 20,450 | 19,800 | 20,050 | 20,050 | 7 092 268 |
27 mars 2024 | 20,250 | 20,700 | 20,100 | 20,400 | 20,400 | 3 200 488 |
26 mars 2024 | 20,950 | 20,950 | 19,740 | 19,960 | 19,960 | 8 608 679 |
25 mars 2024 | 20,600 | 20,850 | 20,250 | 20,400 | 20,400 | 3 739 278 |
22 mars 2024 | 20,750 | 20,800 | 20,200 | 20,650 | 20,650 | 2 790 639 |
21 mars 2024 | 20,700 | 21,300 | 20,700 | 21,000 | 21,000 | 3 170 802 |
20 mars 2024 | 20,400 | 20,750 | 20,150 | 20,650 | 20,650 | 2 180 108 |
19 mars 2024 | 20,600 | 21,100 | 20,250 | 20,400 | 20,400 | 8 423 244 |
18 mars 2024 | 20,750 | 21,200 | 20,450 | 20,950 | 20,950 | 2 536 609 |
15 mars 2024 | 21,450 | 21,450 | 20,550 | 20,750 | 20,750 | 5 779 180 |
14 mars 2024 | 21,350 | 21,650 | 21,150 | 21,200 | 21,200 | 2 433 230 |
13 mars 2024 | 22,150 | 22,150 | 20,850 | 21,300 | 21,300 | 6 769 046 |
12 mars 2024 | 21,700 | 22,350 | 21,500 | 22,150 | 22,150 | 4 380 747 |
11 mars 2024 | 21,100 | 21,700 | 21,100 | 21,450 | 21,450 | 2 730 561 |
08 mars 2024 | 21,300 | 21,550 | 21,150 | 21,250 | 21,250 | 2 664 288 |
07 mars 2024 | 21,500 | 21,600 | 21,000 | 21,250 | 21,250 | 3 450 127 |
06 mars 2024 | 21,650 | 21,900 | 21,150 | 21,450 | 21,450 | 5 970 246 |
05 mars 2024 | 22,300 | 22,500 | 21,450 | 21,600 | 21,600 | 6 472 923 |
04 mars 2024 | 22,600 | 22,850 | 22,300 | 22,500 | 22,500 | 2 534 143 |
01 mars 2024 | 21,650 | 23,000 | 21,500 | 22,600 | 22,600 | 7 333 620 |
29 févr. 2024 | 22,050 | 22,450 | 21,800 | 21,950 | 21,950 | 7 689 353 |
28 févr. 2024 | 22,250 | 22,550 | 21,950 | 22,050 | 22,050 | 4 790 463 |
27 févr. 2024 | 21,650 | 22,400 | 21,600 | 22,200 | 22,200 | 3 663 938 |
26 févr. 2024 | 22,300 | 22,600 | 22,000 | 22,050 | 22,050 | 2 788 905 |
23 févr. 2024 | 22,450 | 22,650 | 22,100 | 22,300 | 22,300 | 3 717 789 |
22 févr. 2024 | 21,650 | 22,600 | 21,600 | 22,550 | 22,550 | 4 301 928 |
21 févr. 2024 | 21,550 | 22,200 | 21,150 | 21,700 | 21,700 | 4 518 948 |
20 févr. 2024 | 21,400 | 21,750 | 21,300 | 21,750 | 21,750 | 2 463 987 |
19 févr. 2024 | 21,600 | 21,600 | 21,150 | 21,400 | 21,400 | 1 316 291 |
16 févr. 2024 | 20,600 | 21,750 | 20,250 | 21,600 | 21,600 | 4 283 905 |
15 févr. 2024 | 20,550 | 21,000 | 20,050 | 20,600 | 20,600 | 2 224 650 |
14 févr. 2024 | 20,750 | 21,000 | 20,350 | 20,700 | 20,700 | 1 553 511 |
09 févr. 2024 | 20,700 | 20,700 | 20,700 | 20,700 | 20,700 | - |
08 févr. 2024 | 21,500 | 22,200 | 21,000 | 21,100 | 21,100 | 5 959 945 |
07 févr. 2024 | 21,350 | 22,350 | 21,300 | 21,900 | 21,900 | 8 099 713 |
06 févr. 2024 | 20,350 | 21,600 | 20,350 | 21,300 | 21,300 | 5 021 210 |
05 févr. 2024 | 20,350 | 20,850 | 19,940 | 20,550 | 20,550 | 6 550 180 |
02 févr. 2024 | 20,350 | 20,700 | 20,050 | 20,350 | 20,350 | 8 781 330 |
01 févr. 2024 | 20,600 | 21,500 | 20,400 | 20,600 | 20,600 | 8 532 701 |
31 janv. 2024 | 20,450 | 20,800 | 20,150 | 20,550 | 20,550 | 10 061 992 |
30 janv. 2024 | 20,500 | 21,000 | 20,400 | 20,650 | 20,650 | 9 969 173 |
29 janv. 2024 | 20,050 | 20,950 | 20,000 | 20,600 | 20,600 | 8 790 400 |
26 janv. 2024 | 20,000 | 20,400 | 19,820 | 20,050 | 20,050 | 7 620 956 |
25 janv. 2024 | 19,060 | 20,150 | 19,000 | 20,000 | 20,000 | 4 493 104 |
24 janv. 2024 | 18,520 | 19,160 | 18,460 | 19,060 | 19,060 | 3 776 272 |
23 janv. 2024 | 17,900 | 18,640 | 17,800 | 18,460 | 18,460 | 5 307 136 |
22 janv. 2024 | 18,940 | 18,940 | 17,440 | 17,780 | 17,780 | 9 060 330 |
19 janv. 2024 | 19,340 | 19,340 | 18,620 | 18,900 | 18,900 | 5 459 015 |
18 janv. 2024 | 19,700 | 19,700 | 19,140 | 19,360 | 19,360 | 6 109 529 |
17 janv. 2024 | 20,250 | 20,300 | 19,320 | 19,520 | 19,520 | 7 585 347 |
*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...