Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
24 avr. 2024 | 49,850 | 50,700 | 49,300 | 50,450 | 50,450 | 51 675 295 |
23 avr. 2024 | 48,900 | 48,950 | 48,200 | 48,750 | 48,750 | 29 480 639 |
22 avr. 2024 | 48,250 | 48,700 | 47,850 | 48,150 | 48,150 | 28 840 026 |
19 avr. 2024 | 47,900 | 48,100 | 46,700 | 47,200 | 47,200 | 52 963 277 |
18 avr. 2024 | 48,000 | 48,700 | 47,600 | 47,850 | 47,850 | 57 997 189 |
17 avr. 2024 | 46,000 | 47,400 | 46,000 | 46,800 | 46,800 | 44 382 696 |
16 avr. 2024 | 45,800 | 46,400 | 45,250 | 46,000 | 46,000 | 77 365 318 |
15 avr. 2024 | 46,950 | 48,300 | 46,950 | 47,250 | 47,250 | 62 317 110 |
12 avr. 2024 | 50,600 | 51,100 | 48,600 | 48,600 | 48,600 | 85 162 998 |
11 avr. 2024 | 50,400 | 51,700 | 50,400 | 51,600 | 51,600 | 47 272 003 |
10 avr. 2024 | 52,500 | 52,800 | 51,850 | 52,000 | 52,000 | 35 764 161 |
09 avr. 2024 | 52,300 | 53,350 | 52,100 | 52,200 | 52,200 | 21 491 907 |
08 avr. 2024 | 53,000 | 53,250 | 52,000 | 52,300 | 52,300 | 40 432 514 |
05 avr. 2024 | 53,600 | 54,550 | 52,900 | 53,650 | 53,650 | 51 346 743 |
03 avr. 2024 | 53,800 | 54,000 | 52,800 | 53,000 | 53,000 | 32 964 301 |
02 avr. 2024 | 53,700 | 54,900 | 53,450 | 53,800 | 53,800 | 57 851 501 |
28 mars 2024 | 51,550 | 53,100 | 50,150 | 52,550 | 52,550 | 92 143 433 |
27 mars 2024 | 54,200 | 54,250 | 52,400 | 52,550 | 52,550 | 67 287 414 |
26 mars 2024 | 52,200 | 54,700 | 52,200 | 54,250 | 54,250 | 76 645 543 |
25 mars 2024 | 55,700 | 55,800 | 54,700 | 54,800 | 54,800 | 33 839 646 |
22 mars 2024 | 57,000 | 57,000 | 55,750 | 55,950 | 55,950 | 30 663 566 |
21 mars 2024 | 57,400 | 57,750 | 56,550 | 57,050 | 57,050 | 60 470 832 |
20 mars 2024 | 57,050 | 57,400 | 56,000 | 56,000 | 56,000 | 62 064 167 |
19 mars 2024 | 58,050 | 58,500 | 57,050 | 57,400 | 57,400 | 53 237 636 |
18 mars 2024 | 60,400 | 60,650 | 59,000 | 59,050 | 59,050 | 56 071 629 |
15 mars 2024 | 61,550 | 61,700 | 60,650 | 61,000 | 61,000 | 47 719 998 |
14 mars 2024 | 65,000 | 65,100 | 61,650 | 62,250 | 62,250 | 43 181 240 |
13 mars 2024 | 64,000 | 65,450 | 63,700 | 64,850 | 64,850 | 27 742 058 |
12 mars 2024 | 62,900 | 64,900 | 62,150 | 64,500 | 64,500 | 31 185 840 |
11 mars 2024 | 61,900 | 62,400 | 61,500 | 62,250 | 62,250 | 17 081 027 |
08 mars 2024 | 59,950 | 62,000 | 59,950 | 61,500 | 61,500 | 21 170 776 |
07 mars 2024 | 60,000 | 60,900 | 59,650 | 59,700 | 59,700 | 29 947 081 |
06 mars 2024 | 60,750 | 60,800 | 59,550 | 60,250 | 60,250 | 43 036 424 |
05 mars 2024 | 62,450 | 63,000 | 60,500 | 60,800 | 60,800 | 28 065 701 |
04 mars 2024 | 62,800 | 63,250 | 62,000 | 63,250 | 63,250 | 18 916 273 |
01 mars 2024 | 62,250 | 63,200 | 61,700 | 62,550 | 62,550 | 26 626 255 |
29 févr. 2024 | 62,600 | 64,300 | 62,600 | 63,600 | 63,600 | 29 249 154 |
28 févr. 2024 | 63,650 | 64,700 | 63,050 | 63,250 | 63,250 | 26 294 000 |
27 févr. 2024 | 63,500 | 64,150 | 62,500 | 63,850 | 63,850 | 25 683 251 |
26 févr. 2024 | 64,150 | 64,550 | 62,900 | 63,800 | 63,800 | 18 236 050 |
23 févr. 2024 | 65,000 | 65,750 | 64,400 | 64,750 | 64,750 | 19 903 535 |
22 févr. 2024 | 66,600 | 66,700 | 64,600 | 65,400 | 65,400 | 23 440 025 |
21 févr. 2024 | 62,350 | 66,000 | 62,350 | 65,200 | 65,200 | 26 568 324 |
20 févr. 2024 | 64,200 | 64,550 | 63,300 | 63,750 | 63,750 | 22 255 215 |
19 févr. 2024 | 65,000 | 65,100 | 64,050 | 64,200 | 64,200 | 21 360 558 |
16 févr. 2024 | 63,300 | 64,700 | 62,750 | 64,300 | 64,300 | 25 283 676 |
15 févr. 2024 | 62,950 | 64,150 | 62,550 | 63,300 | 63,300 | 19 925 323 |
14 févr. 2024 | 62,500 | 62,700 | 61,400 | 62,700 | 62,700 | 28 096 398 |
09 févr. 2024 | 62,800 | 62,800 | 62,800 | 62,800 | 62,800 | - |
08 févr. 2024 | 62,350 | 63,700 | 62,250 | 62,900 | 62,900 | 24 289 480 |
07 févr. 2024 | 64,800 | 65,300 | 62,950 | 63,200 | 63,200 | 36 629 723 |
06 févr. 2024 | 60,000 | 62,750 | 59,600 | 62,300 | 62,300 | 43 906 573 |
05 févr. 2024 | 59,750 | 60,950 | 59,600 | 60,250 | 60,250 | 25 894 184 |
02 févr. 2024 | 61,150 | 62,500 | 59,400 | 59,750 | 59,750 | 34 647 110 |
01 févr. 2024 | 61,450 | 62,400 | 60,800 | 61,150 | 61,150 | 25 286 183 |
31 janv. 2024 | 60,300 | 62,350 | 60,300 | 60,950 | 60,950 | 31 540 653 |
30 janv. 2024 | 63,500 | 63,600 | 61,800 | 62,000 | 62,000 | 32 640 412 |
29 janv. 2024 | 64,850 | 65,850 | 64,800 | 64,800 | 64,800 | 29 430 541 |
26 janv. 2024 | 65,050 | 65,700 | 64,150 | 64,950 | 64,950 | 23 589 837 |
25 janv. 2024 | 64,350 | 65,650 | 63,600 | 65,050 | 65,050 | 37 676 053 |
24 janv. 2024 | 62,850 | 63,550 | 61,050 | 62,900 | 62,900 | 33 480 748 |
23 janv. 2024 | 58,650 | 62,000 | 58,250 | 61,250 | 61,250 | 42 247 979 |
22 janv. 2024 | 59,800 | 60,750 | 58,450 | 59,100 | 59,100 | 26 780 583 |
19 janv. 2024 | 60,100 | 61,750 | 59,300 | 60,450 | 60,450 | 41 700 296 |
18 janv. 2024 | 58,650 | 59,700 | 58,050 | 59,250 | 59,250 | 38 753 140 |
17 janv. 2024 | 62,450 | 62,850 | 59,100 | 59,600 | 59,600 | 38 642 757 |
16 janv. 2024 | 63,800 | 65,400 | 62,250 | 62,550 | 62,550 | 24 952 202 |
15 janv. 2024 | 63,500 | 63,500 | 63,500 | 63,500 | 63,500 | - |
12 janv. 2024 | 63,400 | 63,900 | 63,100 | 63,450 | 63,450 | 26 434 183 |
11 janv. 2024 | 62,450 | 64,000 | 62,150 | 63,050 | 63,050 | 20 725 188 |
10 janv. 2024 | 63,150 | 63,300 | 61,250 | 62,450 | 62,450 | 29 987 237 |
09 janv. 2024 | 62,800 | 64,150 | 62,700 | 63,600 | 63,600 | 18 080 316 |
08 janv. 2024 | 65,250 | 65,450 | 62,900 | 63,000 | 63,000 | 19 847 663 |
05 janv. 2024 | 64,150 | 65,050 | 63,650 | 64,400 | 64,400 | 17 753 879 |
04 janv. 2024 | 64,700 | 65,400 | 63,600 | 64,250 | 64,250 | 16 747 369 |
03 janv. 2024 | 65,250 | 65,250 | 64,350 | 64,850 | 64,850 | 15 639 663 |
02 janv. 2024 | 68,100 | 68,100 | 65,350 | 65,650 | 65,650 | 15 633 179 |
29 déc. 2023 | 68,100 | 68,200 | 67,350 | 68,050 | 68,050 | 14 067 841 |
28 déc. 2023 | 67,200 | 68,150 | 66,750 | 68,100 | 68,100 | 23 530 697 |
27 déc. 2023 | 66,650 | 67,050 | 65,850 | 66,850 | 66,850 | 14 553 182 |
22 déc. 2023 | 67,800 | 67,800 | 66,300 | 66,650 | 66,650 | 18 314 054 |
21 déc. 2023 | 66,900 | 66,950 | 65,850 | 66,250 | 66,250 | 16 763 948 |
20 déc. 2023 | 66,050 | 68,250 | 66,050 | 67,300 | 67,300 | 16 417 164 |
19 déc. 2023 | 67,050 | 67,100 | 66,050 | 66,450 | 66,450 | 16 295 627 |
18 déc. 2023 | 67,800 | 68,100 | 67,050 | 67,050 | 67,050 | 27 579 900 |
15 déc. 2023 | 66,650 | 67,900 | 66,250 | 67,900 | 67,900 | 52 244 992 |
14 déc. 2023 | 64,350 | 66,000 | 64,350 | 65,350 | 65,350 | 37 507 218 |
13 déc. 2023 | 62,800 | 63,650 | 62,800 | 63,100 | 63,100 | 21 139 928 |
12 déc. 2023 | 63,000 | 63,200 | 61,900 | 62,850 | 62,850 | 31 569 746 |
11 déc. 2023 | 64,450 | 64,550 | 62,850 | 63,550 | 63,550 | 22 017 035 |
08 déc. 2023 | 62,400 | 64,600 | 62,250 | 63,850 | 63,850 | 32 337 037 |
07 déc. 2023 | 63,000 | 63,000 | 61,800 | 62,650 | 62,650 | 33 387 547 |
06 déc. 2023 | 62,000 | 63,800 | 61,600 | 63,200 | 63,200 | 50 551 266 |
05 déc. 2023 | 64,750 | 65,000 | 62,500 | 63,550 | 63,550 | 47 091 234 |
04 déc. 2023 | 64,600 | 66,950 | 64,600 | 66,200 | 66,200 | 33 869 354 |
01 déc. 2023 | 67,850 | 67,950 | 66,800 | 66,850 | 66,850 | 33 314 587 |
30 nov. 2023 | 69,200 | 69,600 | 66,800 | 67,400 | 67,400 | 57 029 830 |
29 nov. 2023 | 70,600 | 70,800 | 68,600 | 69,200 | 69,200 | 23 118 852 |
28 nov. 2023 | 69,600 | 70,700 | 69,400 | 70,150 | 70,150 | 23 613 532 |
27 nov. 2023 | 71,400 | 71,700 | 69,750 | 70,400 | 70,400 | 22 198 823 |
*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...