Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
11 juin 2024 | 58,000 | 58,900 | 56,950 | 57,950 | 57,950 | 151 322 |
07 juin 2024 | 57,700 | 59,300 | 56,300 | 58,050 | 58,050 | 160 200 |
06 juin 2024 | 56,950 | 59,000 | 56,950 | 58,400 | 58,400 | 140 800 |
05 juin 2024 | 56,150 | 57,800 | 56,000 | 57,400 | 57,400 | 211 400 |
04 juin 2024 | 55,200 | 57,300 | 55,200 | 57,000 | 57,000 | 176 600 |
03 juin 2024 | 54,750 | 57,350 | 54,750 | 56,000 | 56,000 | 74 100 |
31 mai 2024 | 52,500 | 56,850 | 52,500 | 56,850 | 56,850 | 526 500 |
30 mai 2024 | 53,050 | 53,800 | 51,100 | 53,800 | 53,800 | 472 100 |
29 mai 2024 | 53,300 | 54,000 | 52,200 | 52,400 | 52,400 | 214 400 |
28 mai 2024 | 54,800 | 56,050 | 52,800 | 53,500 | 53,500 | 231 100 |
27 mai 2024 | 55,650 | 56,300 | 52,000 | 55,150 | 55,150 | 326 200 |
24 mai 2024 | 56,000 | 57,150 | 55,500 | 55,800 | 55,800 | 185 100 |
23 mai 2024 | 58,500 | 58,500 | 56,300 | 56,300 | 56,300 | 108 400 |
22 mai 2024 | 55,550 | 58,700 | 55,550 | 57,500 | 57,500 | 189 108 |
21 mai 2024 | 57,000 | 58,200 | 55,100 | 55,550 | 55,550 | 179 700 |
20 mai 2024 | 58,600 | 59,250 | 56,750 | 57,000 | 57,000 | 128 500 |
17 mai 2024 | 58,750 | 59,800 | 57,000 | 58,000 | 58,000 | 103 700 |
16 mai 2024 | 59,150 | 59,450 | 58,800 | 58,900 | 58,900 | 146 700 |
14 mai 2024 | 59,350 | 59,900 | 59,000 | 59,200 | 59,200 | 201 300 |
13 mai 2024 | 59,400 | 59,400 | 58,950 | 59,000 | 59,000 | 193 300 |
10 mai 2024 | 58,950 | 59,500 | 58,900 | 59,000 | 59,000 | 249 984 |
09 mai 2024 | 58,800 | 59,150 | 58,500 | 58,800 | 58,800 | 86 500 |
08 mai 2024 | 59,000 | 59,200 | 58,550 | 58,800 | 58,800 | 150 100 |
07 mai 2024 | 58,800 | 59,300 | 57,000 | 59,050 | 59,050 | 260 900 |
06 mai 2024 | 58,000 | 59,500 | 57,950 | 58,300 | 58,300 | 314 092 |
03 mai 2024 | 57,500 | 59,900 | 56,900 | 58,800 | 58,800 | 51 000 |
02 mai 2024 | 55,000 | 57,500 | 55,000 | 57,500 | 57,500 | 146 500 |
30 avr. 2024 | 54,450 | 57,200 | 54,000 | 55,700 | 55,700 | 186 800 |
29 avr. 2024 | 54,800 | 54,800 | 53,800 | 54,500 | 54,500 | 56 800 |
26 avr. 2024 | 53,150 | 55,450 | 53,150 | 54,850 | 54,850 | 93 200 |
25 avr. 2024 | 55,000 | 55,000 | 52,800 | 53,150 | 53,150 | 67 800 |
24 avr. 2024 | 53,050 | 55,450 | 53,050 | 55,450 | 55,450 | 230 448 |
23 avr. 2024 | 52,500 | 54,300 | 52,500 | 53,550 | 53,550 | 114 775 |
22 avr. 2024 | 52,300 | 53,100 | 52,100 | 52,400 | 52,400 | 51 200 |
19 avr. 2024 | 52,500 | 52,850 | 50,650 | 52,200 | 52,200 | 113 700 |
18 avr. 2024 | 52,050 | 52,150 | 50,000 | 51,000 | 51,000 | 116 300 |
17 avr. 2024 | 51,500 | 53,100 | 51,400 | 51,750 | 51,750 | 87 200 |
16 avr. 2024 | 51,500 | 52,300 | 50,000 | 51,650 | 51,650 | 75 200 |
15 avr. 2024 | 51,650 | 53,750 | 51,450 | 52,400 | 52,400 | 70 200 |
12 avr. 2024 | 54,200 | 54,200 | 51,900 | 52,400 | 52,400 | 37 800 |
11 avr. 2024 | 54,950 | 54,950 | 54,000 | 54,250 | 54,250 | 42 800 |
10 avr. 2024 | 54,400 | 55,350 | 54,000 | 54,950 | 54,950 | 63 000 |
09 avr. 2024 | 53,000 | 54,500 | 53,000 | 53,900 | 53,900 | 124 900 |
08 avr. 2024 | 52,000 | 53,950 | 51,200 | 52,900 | 52,900 | 76 500 |
05 avr. 2024 | 52,500 | 53,100 | 50,900 | 51,000 | 51,000 | 49 970 |
03 avr. 2024 | 52,500 | 54,400 | 51,800 | 52,650 | 52,650 | 57 200 |
02 avr. 2024 | 50,200 | 53,000 | 50,200 | 53,000 | 53,000 | 124 343 |
28 mars 2024 | 55,100 | 55,100 | 49,050 | 50,150 | 50,150 | 251 700 |
27 mars 2024 | 55,000 | 55,000 | 52,400 | 53,500 | 53,500 | 385 500 |
26 mars 2024 | 54,950 | 55,000 | 53,250 | 54,200 | 54,200 | 49 000 |
25 mars 2024 | 53,500 | 55,000 | 53,500 | 53,900 | 53,900 | 158 400 |
22 mars 2024 | 51,100 | 54,000 | 51,100 | 53,950 | 53,950 | 77 900 |
21 mars 2024 | 54,300 | 55,750 | 53,900 | 54,200 | 54,200 | 112 800 |
20 mars 2024 | 53,600 | 55,000 | 53,500 | 54,200 | 54,200 | 90 900 |
19 mars 2024 | 52,050 | 55,300 | 52,050 | 53,600 | 53,600 | 60 700 |
18 mars 2024 | 52,000 | 52,500 | 51,950 | 52,000 | 52,000 | 34 800 |
15 mars 2024 | 51,750 | 52,400 | 50,900 | 51,550 | 51,550 | 15 400 |
14 mars 2024 | 51,500 | 52,850 | 50,800 | 51,850 | 51,850 | 27 200 |
13 mars 2024 | 52,000 | 53,850 | 50,800 | 51,500 | 51,500 | 95 300 |
12 mars 2024 | 52,000 | 55,000 | 52,000 | 52,850 | 52,850 | 90 200 |
11 mars 2024 | 53,000 | 54,400 | 51,150 | 52,000 | 52,000 | 220 300 |
08 mars 2024 | 51,500 | 56,350 | 51,500 | 53,000 | 53,000 | 351 900 |
07 mars 2024 | 48,850 | 51,750 | 45,800 | 51,500 | 51,500 | 501 300 |
06 mars 2024 | 55,800 | 55,800 | 47,900 | 48,850 | 48,850 | 424 200 |
05 mars 2024 | 60,000 | 60,500 | 55,200 | 55,250 | 55,250 | 828 100 |
04 mars 2024 | 59,700 | 61,200 | 59,000 | 60,250 | 60,250 | 158 200 |
01 mars 2024 | 57,750 | 59,700 | 57,000 | 59,200 | 59,200 | 167 800 |
29 févr. 2024 | 55,250 | 58,150 | 55,250 | 56,800 | 56,800 | 136 141 |
28 févr. 2024 | 57,950 | 59,050 | 55,400 | 55,500 | 55,500 | 157 600 |
27 févr. 2024 | 55,450 | 58,750 | 55,450 | 58,350 | 58,350 | 187 100 |
26 févr. 2024 | 55,100 | 58,600 | 55,100 | 55,550 | 55,550 | 136 600 |
23 févr. 2024 | 53,150 | 55,200 | 53,000 | 55,100 | 55,100 | 100 600 |
22 févr. 2024 | 53,600 | 54,400 | 53,000 | 53,750 | 53,750 | 112 600 |
21 févr. 2024 | 53,000 | 55,000 | 52,800 | 54,000 | 54,000 | 261 700 |
20 févr. 2024 | 54,000 | 54,900 | 52,550 | 54,800 | 54,800 | 432 000 |
19 févr. 2024 | 55,000 | 55,150 | 52,500 | 54,600 | 54,600 | 514 092 |
16 févr. 2024 | 54,000 | 56,500 | 54,000 | 55,900 | 55,900 | 32 200 |
15 févr. 2024 | 54,450 | 56,000 | 53,250 | 55,950 | 55,950 | 168 265 |
14 févr. 2024 | 55,100 | 55,200 | 53,950 | 54,950 | 54,950 | 174 500 |
09 févr. 2024 | 55,100 | 55,100 | 55,100 | 55,100 | 55,100 | - |
08 févr. 2024 | 54,600 | 55,900 | 54,300 | 55,900 | 55,900 | 151 800 |
07 févr. 2024 | 54,500 | 55,250 | 53,000 | 53,500 | 53,500 | 79 200 |
06 févr. 2024 | 55,000 | 55,000 | 52,000 | 53,050 | 53,050 | 68 300 |
05 févr. 2024 | 55,700 | 55,700 | 52,450 | 53,050 | 53,050 | 69 900 |
02 févr. 2024 | 55,000 | 58,400 | 53,050 | 55,700 | 55,700 | 96 000 |
01 févr. 2024 | 54,650 | 55,550 | 53,050 | 55,000 | 55,000 | 46 400 |
31 janv. 2024 | 55,000 | 55,000 | 52,150 | 53,800 | 53,800 | 29 900 |
30 janv. 2024 | 54,250 | 54,300 | 53,300 | 54,100 | 54,100 | 22 800 |
29 janv. 2024 | 55,950 | 56,000 | 53,150 | 54,000 | 54,000 | 136 572 |
26 janv. 2024 | 55,550 | 57,700 | 55,000 | 56,000 | 56,000 | 85 072 |
25 janv. 2024 | 58,250 | 58,250 | 55,400 | 56,450 | 56,450 | 146 200 |
24 janv. 2024 | 59,600 | 59,600 | 55,000 | 57,450 | 57,450 | 164 400 |
23 janv. 2024 | 54,000 | 58,000 | 53,850 | 55,000 | 55,000 | 275 200 |
22 janv. 2024 | 57,700 | 57,700 | 53,800 | 54,000 | 54,000 | 152 400 |
19 janv. 2024 | 58,650 | 58,850 | 56,900 | 57,700 | 57,700 | 58 360 |
18 janv. 2024 | 57,650 | 59,850 | 55,850 | 58,300 | 58,300 | 81 800 |
17 janv. 2024 | 58,900 | 60,000 | 57,650 | 58,700 | 58,700 | 214 900 |
16 janv. 2024 | 62,350 | 62,500 | 58,300 | 59,800 | 59,800 | 201 200 |
15 janv. 2024 | 60,350 | 60,350 | 60,350 | 60,350 | 60,350 | - |
12 janv. 2024 | 59,150 | 61,800 | 58,950 | 60,350 | 60,350 | 222 600 |
*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...