Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
04 juin 2024 | 20,200 | 21,250 | 20,200 | 21,100 | 21,100 | 4 274 213 |
03 juin 2024 | 20,200 | 21,000 | 20,200 | 20,400 | 20,400 | 10 181 571 |
31 mai 2024 | 20,250 | 20,650 | 19,880 | 20,000 | 20,000 | 12 271 571 |
30 mai 2024 | 20,750 | 20,750 | 19,820 | 20,150 | 20,150 | 4 347 327 |
29 mai 2024 | 20,450 | 21,500 | 20,350 | 20,800 | 20,800 | 5 145 016 |
28 mai 2024 | 20,550 | 20,800 | 20,150 | 20,750 | 20,750 | 5 154 027 |
27 mai 2024 | 20,200 | 20,650 | 20,150 | 20,550 | 20,550 | 2 996 238 |
24 mai 2024 | 20,200 | 20,550 | 19,860 | 20,150 | 20,150 | 3 711 458 |
23 mai 2024 | 19,900 | 20,400 | 19,700 | 20,200 | 20,200 | 3 800 493 |
22 mai 2024 | 20,200 | 20,250 | 19,880 | 20,050 | 20,050 | 2 924 288 |
21 mai 2024 | 20,300 | 20,900 | 20,050 | 20,450 | 20,450 | 4 505 021 |
20 mai 2024 | 19,640 | 20,450 | 19,640 | 20,400 | 20,400 | 4 689 034 |
17 mai 2024 | 19,500 | 20,300 | 19,500 | 20,250 | 20,250 | 7 600 605 |
16 mai 2024 | 20,100 | 20,300 | 18,900 | 19,420 | 19,420 | 11 551 035 |
14 mai 2024 | 20,000 | 20,100 | 19,760 | 20,100 | 20,100 | 5 485 314 |
13 mai 2024 | 19,260 | 20,050 | 19,240 | 20,000 | 20,000 | 6 339 422 |
10 mai 2024 | 19,500 | 19,500 | 18,820 | 19,260 | 19,260 | 9 849 961 |
09 mai 2024 | 18,040 | 19,600 | 17,440 | 19,140 | 19,140 | 7 930 396 |
08 mai 2024 | 19,420 | 19,500 | 18,620 | 18,980 | 18,980 | 7 373 851 |
07 mai 2024 | 18,800 | 19,500 | 18,740 | 19,500 | 19,500 | 8 366 280 |
06 mai 2024 | 18,780 | 19,000 | 18,460 | 18,800 | 18,800 | 5 420 046 |
03 mai 2024 | 18,200 | 19,020 | 17,840 | 18,780 | 18,780 | 7 602 873 |
02 mai 2024 | 16,960 | 18,200 | 16,840 | 18,020 | 18,020 | 8 722 552 |
30 avr. 2024 | 17,200 | 17,440 | 16,960 | 17,040 | 17,040 | 4 680 083 |
30 avr. 2024 | 0.5 Dividende |
29 avr. 2024 | 17,420 | 17,860 | 17,260 | 17,700 | 17,200 | 10 651 331 |
26 avr. 2024 | 17,200 | 17,500 | 17,060 | 17,420 | 16,928 | 5 851 636 |
25 avr. 2024 | 16,000 | 17,200 | 16,000 | 17,200 | 16,714 | 6 279 626 |
24 avr. 2024 | 15,680 | 16,500 | 15,660 | 16,500 | 16,034 | 5 681 600 |
23 avr. 2024 | 15,680 | 15,860 | 15,520 | 15,680 | 15,237 | 3 097 000 |
22 avr. 2024 | 15,900 | 16,500 | 15,660 | 15,800 | 15,354 | 4 650 129 |
19 avr. 2024 | 15,640 | 15,700 | 15,220 | 15,700 | 15,256 | 4 492 557 |
18 avr. 2024 | 15,240 | 15,620 | 15,220 | 15,580 | 15,140 | 5 899 160 |
17 avr. 2024 | 15,160 | 15,580 | 15,080 | 15,240 | 14,809 | 4 168 955 |
16 avr. 2024 | 15,300 | 15,400 | 14,980 | 15,160 | 14,732 | 4 824 700 |
15 avr. 2024 | 15,500 | 15,560 | 15,180 | 15,300 | 14,868 | 5 012 424 |
12 avr. 2024 | 15,440 | 15,700 | 15,320 | 15,620 | 15,179 | 6 582 051 |
11 avr. 2024 | 15,080 | 15,480 | 14,600 | 15,440 | 15,004 | 9 781 563 |
10 avr. 2024 | 14,080 | 15,300 | 13,920 | 15,280 | 14,848 | 9 996 424 |
09 avr. 2024 | 14,120 | 14,220 | 13,700 | 13,820 | 13,430 | 4 716 760 |
08 avr. 2024 | 14,000 | 14,200 | 13,880 | 14,120 | 13,721 | 4 417 226 |
05 avr. 2024 | 14,380 | 14,580 | 13,900 | 14,000 | 13,605 | 9 866 072 |
03 avr. 2024 | 14,500 | 14,620 | 14,180 | 14,380 | 13,974 | 9 605 157 |
02 avr. 2024 | 14,800 | 14,920 | 14,380 | 14,660 | 14,246 | 9 581 022 |
28 mars 2024 | 14,000 | 14,340 | 13,720 | 14,300 | 13,896 | 9 488 059 |
27 mars 2024 | 13,340 | 14,120 | 13,200 | 14,020 | 13,624 | 11 983 115 |
26 mars 2024 | 13,440 | 13,460 | 13,060 | 13,340 | 12,963 | 9 152 486 |
25 mars 2024 | 13,400 | 13,740 | 13,400 | 13,480 | 13,099 | 5 649 741 |
22 mars 2024 | 14,360 | 14,360 | 13,540 | 13,540 | 13,158 | 5 243 897 |
21 mars 2024 | 14,100 | 14,240 | 14,040 | 14,100 | 13,702 | 4 672 731 |
20 mars 2024 | 14,260 | 14,380 | 13,420 | 14,060 | 13,663 | 7 880 327 |
19 mars 2024 | 14,900 | 14,900 | 14,120 | 14,200 | 13,799 | 7 351 801 |
18 mars 2024 | 14,440 | 14,720 | 14,080 | 14,540 | 14,129 | 7 729 500 |
15 mars 2024 | 15,100 | 15,220 | 14,700 | 14,880 | 14,460 | 21 814 599 |
14 mars 2024 | 14,840 | 15,500 | 14,820 | 15,100 | 14,673 | 12 155 016 |
13 mars 2024 | 14,800 | 15,220 | 14,800 | 14,840 | 14,421 | 11 029 627 |
12 mars 2024 | 13,920 | 14,800 | 13,880 | 14,800 | 14,382 | 12 335 440 |
11 mars 2024 | 14,000 | 14,280 | 13,320 | 13,800 | 13,410 | 7 720 693 |
08 mars 2024 | 12,480 | 14,100 | 12,300 | 14,000 | 13,605 | 19 463 509 |
07 mars 2024 | 12,560 | 12,980 | 12,120 | 12,280 | 11,933 | 10 409 284 |
06 mars 2024 | 12,580 | 12,880 | 12,400 | 12,560 | 12,205 | 6 495 185 |
05 mars 2024 | 12,700 | 12,980 | 12,420 | 12,580 | 12,225 | 7 264 052 |
04 mars 2024 | 12,800 | 12,960 | 12,620 | 12,800 | 12,438 | 5 970 840 |
01 mars 2024 | 12,700 | 13,000 | 12,640 | 12,740 | 12,380 | 7 237 314 |
29 févr. 2024 | 12,500 | 13,000 | 12,460 | 12,880 | 12,516 | 11 266 934 |
28 févr. 2024 | 12,900 | 13,140 | 12,560 | 12,560 | 12,205 | 6 226 034 |
27 févr. 2024 | 13,620 | 13,680 | 12,520 | 12,780 | 12,419 | 13 138 644 |
26 févr. 2024 | 13,440 | 13,900 | 13,380 | 13,700 | 13,313 | 5 628 291 |
23 févr. 2024 | 13,540 | 13,800 | 13,300 | 13,340 | 12,963 | 3 824 915 |
22 févr. 2024 | 13,120 | 13,540 | 13,020 | 13,540 | 13,158 | 4 962 098 |
21 févr. 2024 | 12,860 | 13,040 | 12,520 | 13,020 | 12,652 | 6 509 817 |
20 févr. 2024 | 12,780 | 12,780 | 12,120 | 12,620 | 12,264 | 6 932 946 |
19 févr. 2024 | 13,500 | 13,500 | 12,660 | 12,780 | 12,419 | 6 051 300 |
16 févr. 2024 | 13,260 | 13,800 | 13,160 | 13,500 | 13,119 | 5 373 566 |
15 févr. 2024 | 13,340 | 13,340 | 13,020 | 13,260 | 12,885 | 4 726 237 |
14 févr. 2024 | 12,760 | 13,400 | 12,760 | 13,340 | 12,963 | 9 150 760 |
09 févr. 2024 | 12,400 | 12,400 | 12,400 | 12,400 | 12,050 | - |
08 févr. 2024 | 13,260 | 14,220 | 13,100 | 13,620 | 13,235 | 8 226 757 |
07 févr. 2024 | 12,720 | 13,200 | 12,700 | 13,080 | 12,711 | 10 451 373 |
06 févr. 2024 | 11,500 | 12,640 | 11,500 | 12,580 | 12,225 | 6 425 926 |
05 févr. 2024 | 11,620 | 11,880 | 11,420 | 11,820 | 11,486 | 4 659 237 |
02 févr. 2024 | 11,860 | 12,040 | 11,560 | 11,620 | 11,292 | 5 500 100 |
01 févr. 2024 | 11,860 | 12,020 | 11,780 | 11,800 | 11,467 | 3 838 151 |
31 janv. 2024 | 12,060 | 12,140 | 11,800 | 11,880 | 11,544 | 4 498 202 |
30 janv. 2024 | 12,280 | 12,280 | 11,940 | 12,060 | 11,719 | 3 193 272 |
29 janv. 2024 | 12,360 | 12,460 | 12,120 | 12,280 | 11,933 | 3 274 258 |
26 janv. 2024 | 12,480 | 12,580 | 12,220 | 12,320 | 11,972 | 6 229 698 |
25 janv. 2024 | 12,680 | 12,720 | 12,140 | 12,480 | 12,127 | 7 704 806 |
24 janv. 2024 | 12,620 | 12,880 | 12,320 | 12,620 | 12,264 | 15 813 457 |
23 janv. 2024 | 12,080 | 12,700 | 12,080 | 12,380 | 12,030 | 10 296 219 |
22 janv. 2024 | 12,380 | 12,500 | 11,920 | 12,020 | 11,680 | 12 780 925 |
19 janv. 2024 | 13,120 | 13,120 | 12,480 | 12,580 | 12,225 | 9 969 000 |
18 janv. 2024 | 12,260 | 13,180 | 12,020 | 12,960 | 12,594 | 9 686 325 |
17 janv. 2024 | 12,760 | 12,760 | 12,240 | 12,260 | 11,914 | 7 969 323 |
16 janv. 2024 | 13,100 | 13,140 | 12,620 | 12,760 | 12,400 | 5 826 016 |
15 janv. 2024 | 13,420 | 13,420 | 13,420 | 13,420 | 13,041 | - |
12 janv. 2024 | 12,920 | 13,480 | 12,920 | 13,440 | 13,060 | 7 070 226 |
11 janv. 2024 | 12,760 | 13,280 | 12,760 | 12,860 | 12,497 | 7 442 614 |
10 janv. 2024 | 13,400 | 13,400 | 12,580 | 12,700 | 12,341 | 6 370 224 |
09 janv. 2024 | 14,020 | 14,020 | 13,400 | 13,480 | 13,099 | 8 621 796 |
*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...