Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 juin 2024 | 57,850 | 59,600 | 57,600 | 58,400 | 58,400 | 523 473 |
27 juin 2024 | 59,550 | 59,600 | 58,300 | 59,600 | 59,600 | 410 600 |
26 juin 2024 | 57,200 | 59,150 | 57,200 | 58,850 | 58,850 | 1 567 744 |
25 juin 2024 | 58,500 | 58,500 | 55,750 | 56,450 | 56,450 | 1 751 636 |
24 juin 2024 | 57,000 | 57,400 | 56,100 | 56,850 | 56,850 | 804 618 |
21 juin 2024 | 57,500 | 57,500 | 55,350 | 57,000 | 57,000 | 2 900 164 |
20 juin 2024 | 58,050 | 58,100 | 56,100 | 57,500 | 57,500 | 800 612 |
19 juin 2024 | 59,700 | 59,700 | 57,350 | 57,950 | 57,950 | 2 004 846 |
18 juin 2024 | 60,150 | 61,450 | 59,000 | 59,700 | 59,700 | 2 972 311 |
17 juin 2024 | 62,150 | 62,250 | 59,800 | 60,750 | 60,750 | 708 718 |
14 juin 2024 | 62,800 | 63,000 | 61,350 | 62,250 | 62,250 | 1 626 303 |
13 juin 2024 | 61,800 | 63,150 | 61,550 | 62,650 | 62,650 | 1 698 100 |
12 juin 2024 | 63,850 | 63,850 | 61,100 | 61,800 | 61,800 | 1 424 525 |
11 juin 2024 | 66,000 | 66,200 | 61,800 | 63,050 | 63,050 | 2 046 367 |
07 juin 2024 | 65,400 | 65,800 | 64,000 | 65,350 | 65,350 | 448 500 |
06 juin 2024 | 64,300 | 65,700 | 63,800 | 65,000 | 65,000 | 940 028 |
05 juin 2024 | 65,200 | 65,200 | 62,800 | 63,650 | 63,650 | 584 182 |
04 juin 2024 | 64,200 | 66,300 | 63,850 | 65,650 | 65,650 | 1 611 882 |
03 juin 2024 | 64,500 | 64,500 | 63,250 | 64,000 | 64,000 | 455 265 |
31 mai 2024 | 65,200 | 65,200 | 63,750 | 64,500 | 64,500 | 1 101 248 |
30 mai 2024 | 64,900 | 64,900 | 63,100 | 63,800 | 63,800 | 545 956 |
29 mai 2024 | 65,500 | 66,750 | 63,700 | 64,900 | 64,900 | 565 594 |
28 mai 2024 | 63,150 | 66,400 | 63,150 | 66,150 | 66,150 | 504 115 |
27 mai 2024 | 62,500 | 64,800 | 60,300 | 64,750 | 64,750 | 854 766 |
24 mai 2024 | 63,100 | 63,800 | 61,200 | 62,500 | 62,500 | 2 223 958 |
23 mai 2024 | 60,500 | 61,400 | 59,900 | 61,300 | 61,300 | 465 496 |
22 mai 2024 | 60,000 | 61,350 | 59,750 | 61,050 | 61,050 | 914 712 |
21 mai 2024 | 60,000 | 60,300 | 59,200 | 60,000 | 60,000 | 308 300 |
20 mai 2024 | 59,200 | 60,550 | 59,050 | 60,000 | 60,000 | 1 123 936 |
17 mai 2024 | 60,000 | 61,100 | 59,500 | 60,300 | 60,300 | 2 546 300 |
16 mai 2024 | 64,000 | 64,000 | 61,100 | 61,600 | 61,600 | 2 366 249 |
14 mai 2024 | 64,000 | 65,500 | 63,200 | 64,000 | 64,000 | 911 222 |
13 mai 2024 | 65,800 | 66,500 | 63,800 | 64,450 | 64,450 | 611 467 |
10 mai 2024 | 64,650 | 65,400 | 64,650 | 64,900 | 64,900 | 604 938 |
09 mai 2024 | 64,000 | 64,400 | 62,350 | 64,000 | 64,000 | 839 978 |
08 mai 2024 | 64,150 | 65,200 | 63,750 | 64,350 | 64,350 | 2 196 386 |
07 mai 2024 | 63,550 | 64,950 | 61,000 | 64,450 | 64,450 | 1 402 300 |
06 mai 2024 | 65,550 | 65,600 | 63,400 | 64,400 | 64,400 | 2 219 707 |
03 mai 2024 | 63,000 | 66,400 | 61,950 | 65,300 | 65,300 | 2 206 216 |
02 mai 2024 | 62,500 | 63,050 | 59,450 | 62,150 | 62,150 | 1 872 802 |
30 avr. 2024 | 63,700 | 64,450 | 63,500 | 64,300 | 64,300 | 1 810 112 |
29 avr. 2024 | 62,900 | 64,050 | 62,050 | 63,800 | 63,800 | 1 563 488 |
29 avr. 2024 | 1.133881 Dividende |
26 avr. 2024 | 62,000 | 63,900 | 61,900 | 63,350 | 62,216 | 1 825 566 |
25 avr. 2024 | 61,500 | 63,400 | 61,300 | 61,650 | 60,547 | 1 141 062 |
24 avr. 2024 | 59,800 | 61,350 | 58,650 | 61,100 | 60,006 | 1 786 268 |
23 avr. 2024 | 58,000 | 61,150 | 58,000 | 59,800 | 58,730 | 1 526 400 |
22 avr. 2024 | 56,850 | 58,000 | 56,850 | 57,650 | 56,618 | 339 629 |
19 avr. 2024 | 55,750 | 58,150 | 55,600 | 58,050 | 57,011 | 867 950 |
18 avr. 2024 | 58,000 | 58,600 | 57,450 | 57,850 | 56,815 | 1 007 600 |
17 avr. 2024 | 57,150 | 58,500 | 57,150 | 57,750 | 56,716 | 1 436 632 |
16 avr. 2024 | 57,400 | 57,950 | 56,050 | 57,100 | 56,078 | 2 163 858 |
15 avr. 2024 | 57,100 | 58,100 | 57,100 | 57,900 | 56,864 | 2 458 849 |
12 avr. 2024 | 58,050 | 58,950 | 57,450 | 58,100 | 57,060 | 602 057 |
11 avr. 2024 | 57,600 | 59,400 | 57,550 | 58,300 | 57,257 | 2 144 008 |
10 avr. 2024 | 60,400 | 60,400 | 57,550 | 58,100 | 57,060 | 1 329 600 |
09 avr. 2024 | 59,050 | 59,900 | 58,700 | 59,700 | 58,631 | 926 651 |
08 avr. 2024 | 61,200 | 61,200 | 58,550 | 59,900 | 58,828 | 389 937 |
05 avr. 2024 | 61,500 | 61,800 | 60,850 | 61,500 | 60,399 | 871 647 |
03 avr. 2024 | 63,400 | 63,400 | 61,550 | 62,000 | 60,890 | 978 774 |
02 avr. 2024 | 62,600 | 64,700 | 62,350 | 62,900 | 61,774 | 1 148 882 |
28 mars 2024 | 62,600 | 63,700 | 61,400 | 62,000 | 60,890 | 1 709 670 |
27 mars 2024 | 62,000 | 64,300 | 62,000 | 64,000 | 62,854 | 1 407 287 |
26 mars 2024 | 58,850 | 62,800 | 58,850 | 62,000 | 60,890 | 3 203 900 |
25 mars 2024 | 58,400 | 60,900 | 58,250 | 60,200 | 59,123 | 1 683 266 |
22 mars 2024 | 58,200 | 58,800 | 57,000 | 58,550 | 57,502 | 1 144 715 |
21 mars 2024 | 60,000 | 60,400 | 58,500 | 59,550 | 58,484 | 1 778 782 |
20 mars 2024 | 58,550 | 60,600 | 54,700 | 60,000 | 58,926 | 4 272 532 |
19 mars 2024 | 60,200 | 61,800 | 60,200 | 61,400 | 60,301 | 1 353 741 |
18 mars 2024 | 62,500 | 62,600 | 61,600 | 61,800 | 60,694 | 858 440 |
15 mars 2024 | 62,000 | 62,850 | 61,350 | 62,500 | 61,381 | 2 150 393 |
14 mars 2024 | 62,200 | 64,050 | 62,000 | 63,400 | 62,265 | 1 101 758 |
13 mars 2024 | 61,850 | 62,750 | 61,200 | 62,200 | 61,087 | 1 843 800 |
12 mars 2024 | 63,600 | 63,650 | 62,150 | 63,000 | 61,872 | 2 717 860 |
11 mars 2024 | 64,700 | 65,000 | 62,050 | 64,300 | 63,149 | 1 929 446 |
08 mars 2024 | 58,750 | 66,800 | 58,650 | 63,900 | 62,756 | 7 898 410 |
07 mars 2024 | 55,250 | 57,500 | 54,050 | 55,650 | 54,654 | 987 500 |
06 mars 2024 | 56,000 | 56,000 | 54,050 | 55,250 | 54,261 | 1 259 135 |
05 mars 2024 | 56,500 | 57,300 | 56,400 | 56,800 | 55,783 | 1 383 157 |
04 mars 2024 | 55,500 | 57,300 | 54,550 | 56,300 | 55,292 | 1 618 721 |
01 mars 2024 | 55,500 | 56,850 | 55,350 | 55,900 | 54,899 | 1 504 786 |
29 févr. 2024 | 55,000 | 55,800 | 54,700 | 55,300 | 54,310 | 2 077 436 |
28 févr. 2024 | 54,000 | 54,850 | 53,950 | 54,650 | 53,672 | 1 700 637 |
27 févr. 2024 | 55,000 | 55,000 | 53,550 | 53,750 | 52,788 | 1 289 460 |
26 févr. 2024 | 54,400 | 54,800 | 52,950 | 53,200 | 52,248 | 1 552 892 |
23 févr. 2024 | 52,600 | 56,000 | 52,600 | 55,800 | 54,801 | 1 164 520 |
22 févr. 2024 | 53,500 | 53,650 | 51,300 | 52,350 | 51,413 | 1 460 631 |
21 févr. 2024 | 55,000 | 55,000 | 52,300 | 53,500 | 52,542 | 847 077 |
20 févr. 2024 | 55,200 | 55,650 | 53,850 | 54,550 | 53,574 | 1 755 586 |
19 févr. 2024 | 54,400 | 55,950 | 54,200 | 54,950 | 53,966 | 1 068 788 |
16 févr. 2024 | 51,200 | 53,500 | 51,000 | 53,000 | 52,051 | 1 003 162 |
15 févr. 2024 | 50,000 | 51,600 | 50,000 | 51,150 | 50,234 | 631 647 |
14 févr. 2024 | 51,300 | 51,900 | 49,600 | 51,250 | 50,333 | 1 147 069 |
09 févr. 2024 | 51,050 | 51,050 | 51,050 | 51,050 | 50,136 | - |
08 févr. 2024 | 48,400 | 49,700 | 48,350 | 48,650 | 47,779 | 497 643 |
07 févr. 2024 | 52,000 | 52,000 | 49,300 | 50,350 | 49,449 | 1 573 810 |
06 févr. 2024 | 48,600 | 49,200 | 47,000 | 47,700 | 46,846 | 1 182 500 |
05 févr. 2024 | 49,250 | 49,250 | 47,250 | 48,050 | 47,190 | 469 900 |
02 févr. 2024 | 48,650 | 48,650 | 46,650 | 47,800 | 46,944 | 527 636 |
01 févr. 2024 | 48,550 | 49,600 | 47,300 | 48,150 | 47,288 | 903 010 |
*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...