Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
30 avr. 2024 | 220,000 | 221,000 | 214,800 | 215,600 | 215,600 | 8 601 574 |
29 avr. 2024 | 217,000 | 220,600 | 215,800 | 216,400 | 216,400 | 10 847 095 |
26 avr. 2024 | 206,200 | 215,600 | 206,000 | 212,800 | 212,800 | 12 663 648 |
25 avr. 2024 | 201,000 | 207,000 | 200,400 | 203,800 | 203,800 | 4 768 120 |
24 avr. 2024 | 198,000 | 202,400 | 196,000 | 201,200 | 201,200 | 6 032 574 |
23 avr. 2024 | 201,600 | 202,400 | 195,200 | 197,500 | 197,500 | 7 392 607 |
22 avr. 2024 | 200,600 | 202,800 | 198,700 | 200,800 | 200,800 | 4 369 060 |
19 avr. 2024 | 204,600 | 204,600 | 197,300 | 201,200 | 201,200 | 6 927 531 |
18 avr. 2024 | 201,400 | 207,400 | 200,400 | 205,400 | 205,400 | 4 672 884 |
17 avr. 2024 | 205,200 | 206,000 | 202,000 | 203,800 | 203,800 | 4 711 189 |
16 avr. 2024 | 205,600 | 209,200 | 203,400 | 205,200 | 205,200 | 6 507 346 |
15 avr. 2024 | 206,800 | 210,000 | 206,800 | 208,200 | 208,200 | 5 821 900 |
12 avr. 2024 | 210,600 | 213,600 | 210,200 | 210,200 | 210,200 | 5 992 600 |
11 avr. 2024 | 207,000 | 213,000 | 207,000 | 211,600 | 211,600 | 4 448 009 |
10 avr. 2024 | 210,000 | 212,800 | 209,000 | 211,400 | 211,400 | 7 450 852 |
09 avr. 2024 | 204,800 | 209,400 | 203,800 | 207,200 | 207,200 | 6 745 204 |
08 avr. 2024 | 196,000 | 204,000 | 195,300 | 202,000 | 202,000 | 9 237 806 |
05 avr. 2024 | 198,000 | 200,200 | 195,300 | 197,900 | 197,900 | 6 358 805 |
03 avr. 2024 | 202,000 | 202,000 | 196,300 | 198,200 | 198,200 | 9 892 222 |
02 avr. 2024 | 201,600 | 207,400 | 201,400 | 202,600 | 202,600 | 8 846 416 |
28 mars 2024 | 199,200 | 207,000 | 193,800 | 201,600 | 201,600 | 12 819 050 |
27 mars 2024 | 211,600 | 215,400 | 200,000 | 202,800 | 202,800 | 20 627 915 |
26 mars 2024 | 214,000 | 218,000 | 211,600 | 216,000 | 216,000 | 6 273 333 |
25 mars 2024 | 214,000 | 214,800 | 210,000 | 211,000 | 211,000 | 4 907 630 |
22 mars 2024 | 216,400 | 216,600 | 211,800 | 214,000 | 214,000 | 6 101 301 |
21 mars 2024 | 216,800 | 218,600 | 214,200 | 216,600 | 216,600 | 5 917 222 |
20 mars 2024 | 214,200 | 217,400 | 213,200 | 215,000 | 215,000 | 7 196 702 |
19 mars 2024 | 215,200 | 217,000 | 212,000 | 213,800 | 213,800 | 6 683 732 |
18 mars 2024 | 210,200 | 219,000 | 210,200 | 216,800 | 216,800 | 8 018 400 |
15 mars 2024 | 210,000 | 213,200 | 205,800 | 210,200 | 210,200 | 8 249 648 |
14 mars 2024 | 209,400 | 218,600 | 209,200 | 212,600 | 212,600 | 11 413 038 |
13 mars 2024 | 212,000 | 215,600 | 208,800 | 209,400 | 209,400 | 11 407 462 |
12 mars 2024 | 200,400 | 212,000 | 198,800 | 209,600 | 209,600 | 19 330 507 |
11 mars 2024 | 188,600 | 198,200 | 188,600 | 197,400 | 197,400 | 13 498 079 |
08 mars 2024 | 188,000 | 189,700 | 186,600 | 188,000 | 188,000 | 6 296 075 |
07 mars 2024 | 193,500 | 194,000 | 187,100 | 188,400 | 188,400 | 6 267 898 |
06 mars 2024 | 191,700 | 194,600 | 189,100 | 192,900 | 192,900 | 4 773 332 |
05 mars 2024 | 189,500 | 194,500 | 186,700 | 191,100 | 191,100 | 9 321 326 |
04 mars 2024 | 196,900 | 196,900 | 190,800 | 192,600 | 192,600 | 7 157 364 |
01 mars 2024 | 193,000 | 196,400 | 190,500 | 194,700 | 194,700 | 7 016 591 |
29 févr. 2024 | 190,000 | 195,100 | 188,400 | 193,300 | 193,300 | 7 978 966 |
28 févr. 2024 | 199,800 | 200,000 | 191,900 | 192,900 | 192,900 | 12 039 321 |
27 févr. 2024 | 191,200 | 199,000 | 190,400 | 197,900 | 197,900 | 14 055 722 |
26 févr. 2024 | 187,400 | 193,900 | 186,500 | 187,900 | 187,900 | 11 355 879 |
23 févr. 2024 | 185,100 | 188,700 | 182,500 | 185,200 | 185,200 | 8 252 476 |
22 févr. 2024 | 186,200 | 187,900 | 184,100 | 187,300 | 187,300 | 6 207 691 |
21 févr. 2024 | 181,200 | 190,300 | 179,500 | 186,300 | 186,300 | 8 215 164 |
20 févr. 2024 | 186,400 | 187,900 | 179,000 | 182,200 | 182,200 | 9 452 208 |
19 févr. 2024 | 190,000 | 190,400 | 184,800 | 186,400 | 186,400 | 6 393 104 |
16 févr. 2024 | 184,600 | 191,700 | 184,600 | 190,000 | 190,000 | 7 216 883 |
15 févr. 2024 | 183,000 | 183,300 | 178,200 | 182,900 | 182,900 | 4 376 046 |
14 févr. 2024 | 183,500 | 183,500 | 179,400 | 182,900 | 182,900 | 3 557 105 |
09 févr. 2024 | 183,300 | 183,300 | 183,300 | 183,300 | 183,300 | - |
08 févr. 2024 | 185,000 | 188,400 | 183,800 | 184,100 | 184,100 | 6 697 292 |
07 févr. 2024 | 184,200 | 189,000 | 181,700 | 182,800 | 182,800 | 9 198 843 |
06 févr. 2024 | 171,700 | 181,900 | 170,700 | 180,900 | 180,900 | 13 740 349 |
05 févr. 2024 | 170,000 | 174,700 | 167,800 | 171,700 | 171,700 | 8 515 793 |
02 févr. 2024 | 177,600 | 180,000 | 168,600 | 172,800 | 172,800 | 10 405 251 |
01 févr. 2024 | 174,300 | 177,600 | 172,600 | 175,300 | 175,300 | 9 867 143 |
31 janv. 2024 | 174,900 | 178,100 | 172,500 | 174,300 | 174,300 | 13 589 923 |
30 janv. 2024 | 184,500 | 184,500 | 173,400 | 177,900 | 177,900 | 18 377 690 |
29 janv. 2024 | 190,200 | 192,200 | 182,200 | 186,100 | 186,100 | 16 148 133 |
26 janv. 2024 | 195,000 | 197,000 | 188,500 | 190,200 | 190,200 | 15 004 968 |
25 janv. 2024 | 199,400 | 199,400 | 192,100 | 198,400 | 198,400 | 10 081 304 |
24 janv. 2024 | 200,000 | 201,200 | 192,600 | 199,400 | 199,400 | 8 487 511 |
23 janv. 2024 | 192,500 | 199,000 | 192,000 | 197,000 | 197,000 | 11 024 956 |
22 janv. 2024 | 198,000 | 198,000 | 187,700 | 190,900 | 190,900 | 10 787 722 |
19 janv. 2024 | 196,400 | 200,000 | 192,800 | 195,600 | 195,600 | 7 543 396 |
18 janv. 2024 | 193,600 | 197,100 | 190,600 | 196,400 | 196,400 | 8 713 906 |
17 janv. 2024 | 205,000 | 205,000 | 191,700 | 195,300 | 195,300 | 19 191 941 |
16 janv. 2024 | 206,400 | 208,600 | 204,000 | 205,200 | 205,200 | 5 145 501 |
15 janv. 2024 | 211,000 | 211,000 | 211,000 | 211,000 | 211,000 | - |
12 janv. 2024 | 214,000 | 214,000 | 209,400 | 211,000 | 211,000 | 6 838 057 |
11 janv. 2024 | 208,000 | 213,800 | 204,000 | 212,400 | 212,400 | 11 162 368 |
10 janv. 2024 | 209,000 | 209,000 | 204,200 | 204,600 | 204,600 | 4 987 319 |
09 janv. 2024 | 208,000 | 212,000 | 206,400 | 207,600 | 207,600 | 7 132 720 |
08 janv. 2024 | 209,600 | 209,600 | 202,000 | 204,800 | 204,800 | 6 411 995 |
05 janv. 2024 | 209,600 | 213,800 | 207,000 | 208,200 | 208,200 | 6 073 875 |
04 janv. 2024 | 214,200 | 214,200 | 207,000 | 209,600 | 209,600 | 6 996 997 |
03 janv. 2024 | 209,400 | 211,200 | 207,400 | 210,600 | 210,600 | 7 595 760 |
02 janv. 2024 | 216,800 | 217,000 | 207,600 | 209,400 | 209,400 | 7 931 225 |
29 déc. 2023 | 215,000 | 217,200 | 213,600 | 214,400 | 214,400 | 3 910 771 |
28 déc. 2023 | 206,800 | 215,000 | 205,600 | 213,600 | 213,600 | 9 180 724 |
27 déc. 2023 | 207,200 | 207,200 | 204,400 | 205,200 | 205,200 | 5 211 424 |
22 déc. 2023 | 203,000 | 207,600 | 201,000 | 202,600 | 202,600 | 7 813 667 |
21 déc. 2023 | 197,800 | 202,200 | 196,900 | 201,400 | 201,400 | 4 604 065 |
20 déc. 2023 | 203,000 | 204,200 | 199,400 | 200,000 | 200,000 | 5 068 408 |
19 déc. 2023 | 201,000 | 202,400 | 197,600 | 201,800 | 201,800 | 7 031 297 |
18 déc. 2023 | 205,400 | 206,600 | 200,600 | 203,000 | 203,000 | 7 230 466 |
15 déc. 2023 | 209,200 | 211,600 | 206,400 | 208,600 | 208,600 | 10 023 179 |
14 déc. 2023 | 205,200 | 208,600 | 204,000 | 205,200 | 205,200 | 7 333 799 |
13 déc. 2023 | 207,400 | 207,400 | 202,000 | 203,400 | 203,400 | 5 614 822 |
12 déc. 2023 | 208,400 | 209,400 | 206,800 | 207,400 | 207,400 | 5 002 089 |
11 déc. 2023 | 207,200 | 209,800 | 204,200 | 208,200 | 208,200 | 5 333 197 |
08 déc. 2023 | 214,200 | 214,800 | 209,000 | 210,800 | 210,800 | 6 827 410 |
07 déc. 2023 | 214,800 | 215,000 | 208,600 | 213,000 | 213,000 | 9 029 717 |
06 déc. 2023 | 208,600 | 215,400 | 208,200 | 213,200 | 213,200 | 12 456 103 |
05 déc. 2023 | 209,400 | 212,800 | 206,200 | 207,800 | 207,800 | 11 693 357 |
04 déc. 2023 | 209,000 | 210,800 | 205,000 | 206,600 | 206,600 | 10 350 352 |
01 déc. 2023 | 210,200 | 211,600 | 202,200 | 206,000 | 206,000 | 9 404 917 |
*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...