Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
27 juin 2024 | 20,850 | 20,950 | 20,550 | 20,850 | 20,850 | 3 319 357 |
26 juin 2024 | 20,950 | 21,350 | 20,550 | 21,100 | 21,100 | 2 678 040 |
25 juin 2024 | 20,550 | 21,400 | 20,550 | 20,950 | 20,950 | 3 886 734 |
24 juin 2024 | 20,700 | 20,700 | 20,150 | 20,550 | 20,550 | 2 430 003 |
21 juin 2024 | 20,800 | 20,800 | 20,300 | 20,600 | 20,600 | 9 848 558 |
20 juin 2024 | 21,650 | 21,650 | 20,500 | 20,950 | 20,950 | 2 951 482 |
19 juin 2024 | 21,450 | 21,900 | 21,450 | 21,650 | 21,650 | 5 709 557 |
18 juin 2024 | 21,300 | 21,600 | 21,300 | 21,350 | 21,350 | 2 559 344 |
17 juin 2024 | 21,500 | 21,650 | 21,100 | 21,350 | 21,350 | 1 850 135 |
14 juin 2024 | 21,600 | 21,900 | 21,150 | 21,550 | 21,550 | 1 853 269 |
13 juin 2024 | 21,500 | 21,700 | 21,200 | 21,600 | 21,600 | 3 179 804 |
12 juin 2024 | 20,850 | 21,350 | 20,600 | 21,250 | 21,250 | 2 905 835 |
11 juin 2024 | 21,800 | 22,100 | 20,850 | 21,100 | 21,100 | 7 364 083 |
07 juin 2024 | 22,500 | 22,750 | 22,000 | 22,100 | 22,100 | 2 786 742 |
06 juin 2024 | 22,350 | 23,350 | 22,300 | 22,500 | 22,500 | 3 884 372 |
05 juin 2024 | 22,250 | 22,750 | 22,050 | 22,350 | 22,350 | 7 128 496 |
04 juin 2024 | 22,200 | 22,350 | 21,800 | 21,850 | 21,850 | 3 684 982 |
03 juin 2024 | 22,650 | 22,850 | 22,050 | 22,200 | 22,200 | 6 904 080 |
31 mai 2024 | 23,400 | 23,400 | 22,200 | 22,650 | 22,650 | 8 595 379 |
30 mai 2024 | 24,450 | 24,450 | 23,200 | 23,400 | 23,400 | 7 178 849 |
29 mai 2024 | 25,000 | 25,450 | 24,300 | 24,450 | 24,450 | 4 208 601 |
28 mai 2024 | 25,250 | 25,900 | 25,250 | 25,500 | 25,500 | 2 492 112 |
27 mai 2024 | 25,550 | 26,000 | 25,050 | 25,500 | 25,500 | 1 262 875 |
24 mai 2024 | 26,100 | 26,150 | 25,000 | 25,350 | 25,350 | 3 106 455 |
23 mai 2024 | 26,900 | 26,900 | 25,650 | 26,050 | 26,050 | 4 050 145 |
22 mai 2024 | 26,700 | 26,850 | 25,650 | 26,400 | 26,400 | 3 708 376 |
21 mai 2024 | 26,800 | 26,800 | 26,050 | 26,350 | 26,350 | 3 418 668 |
20 mai 2024 | 27,600 | 27,600 | 26,300 | 26,950 | 26,950 | 2 569 364 |
17 mai 2024 | 26,300 | 27,550 | 26,300 | 27,350 | 27,350 | 5 715 336 |
16 mai 2024 | 26,200 | 26,550 | 25,350 | 26,400 | 26,400 | 4 341 857 |
14 mai 2024 | 25,800 | 26,200 | 25,500 | 25,600 | 25,600 | 2 271 294 |
13 mai 2024 | 25,650 | 25,800 | 25,000 | 25,800 | 25,800 | 2 141 549 |
10 mai 2024 | 25,200 | 25,450 | 24,650 | 25,350 | 25,350 | 3 177 509 |
09 mai 2024 | 24,400 | 25,200 | 24,400 | 24,800 | 24,800 | 2 107 301 |
08 mai 2024 | 24,400 | 25,050 | 24,200 | 24,300 | 24,300 | 3 848 145 |
07 mai 2024 | 24,300 | 24,750 | 24,150 | 24,400 | 24,400 | 3 864 341 |
06 mai 2024 | 25,400 | 25,400 | 24,250 | 24,400 | 24,400 | 3 508 801 |
03 mai 2024 | 25,000 | 25,400 | 24,950 | 25,250 | 25,250 | 2 146 259 |
02 mai 2024 | 24,450 | 25,050 | 23,950 | 25,000 | 25,000 | 2 697 458 |
30 avr. 2024 | 24,450 | 24,600 | 24,050 | 24,450 | 24,450 | 3 534 086 |
29 avr. 2024 | 24,150 | 24,800 | 23,600 | 24,250 | 24,250 | 5 973 709 |
26 avr. 2024 | 23,150 | 24,100 | 22,700 | 23,850 | 23,850 | 6 827 827 |
25 avr. 2024 | 23,100 | 23,250 | 22,400 | 23,050 | 23,050 | 4 793 654 |
24 avr. 2024 | 23,250 | 23,300 | 22,650 | 23,000 | 23,000 | 5 770 650 |
23 avr. 2024 | 22,550 | 23,500 | 22,300 | 23,350 | 23,350 | 3 418 211 |
22 avr. 2024 | 22,700 | 23,700 | 22,500 | 22,750 | 22,750 | 2 813 989 |
19 avr. 2024 | 22,500 | 22,500 | 21,400 | 22,400 | 22,400 | 6 613 548 |
18 avr. 2024 | 22,900 | 23,200 | 22,550 | 22,750 | 22,750 | 2 998 165 |
17 avr. 2024 | 23,350 | 23,400 | 22,700 | 23,100 | 23,100 | 4 713 934 |
16 avr. 2024 | 22,850 | 23,750 | 22,550 | 22,700 | 22,700 | 4 716 515 |
15 avr. 2024 | 23,900 | 24,150 | 23,350 | 23,800 | 23,800 | 2 708 202 |
12 avr. 2024 | 24,700 | 25,300 | 23,850 | 24,000 | 24,000 | 3 950 983 |
11 avr. 2024 | 25,000 | 25,000 | 24,350 | 24,850 | 24,850 | 5 202 877 |
10 avr. 2024 | 25,150 | 25,500 | 24,950 | 25,200 | 25,200 | 1 907 025 |
09 avr. 2024 | 24,850 | 25,200 | 24,600 | 24,800 | 24,800 | 1 532 804 |
08 avr. 2024 | 24,850 | 25,450 | 24,650 | 24,800 | 24,800 | 2 720 213 |
05 avr. 2024 | 24,900 | 25,150 | 24,300 | 24,850 | 24,850 | 3 248 479 |
05 avr. 2024 | 0.61 Dividende |
03 avr. 2024 | 25,700 | 25,950 | 25,300 | 25,450 | 24,840 | 4 305 149 |
02 avr. 2024 | 25,600 | 26,450 | 25,300 | 25,700 | 25,084 | 4 298 631 |
28 mars 2024 | 25,900 | 25,900 | 25,150 | 25,450 | 24,840 | 3 753 911 |
27 mars 2024 | 26,200 | 26,300 | 25,550 | 25,900 | 25,279 | 1 934 289 |
26 mars 2024 | 26,300 | 26,350 | 25,450 | 26,000 | 25,377 | 3 015 763 |
25 mars 2024 | 25,900 | 26,300 | 25,700 | 26,000 | 25,377 | 2 007 634 |
22 mars 2024 | 26,850 | 26,850 | 25,550 | 25,900 | 25,279 | 3 880 678 |
21 mars 2024 | 25,950 | 27,100 | 25,950 | 26,850 | 26,206 | 3 381 841 |
20 mars 2024 | 26,500 | 26,550 | 25,950 | 25,950 | 25,328 | 3 065 261 |
19 mars 2024 | 26,800 | 27,000 | 26,250 | 26,400 | 25,767 | 2 707 956 |
18 mars 2024 | 27,600 | 27,600 | 27,000 | 27,150 | 26,499 | 2 182 400 |
15 mars 2024 | 27,150 | 27,600 | 26,800 | 27,600 | 26,938 | 7 188 127 |
14 mars 2024 | 28,050 | 28,100 | 26,950 | 27,150 | 26,499 | 3 650 792 |
13 mars 2024 | 27,800 | 28,200 | 27,050 | 28,050 | 27,378 | 3 919 772 |
12 mars 2024 | 27,000 | 28,650 | 27,000 | 28,100 | 27,426 | 5 938 198 |
11 mars 2024 | 26,750 | 27,300 | 26,150 | 27,000 | 26,353 | 2 792 829 |
08 mars 2024 | 26,450 | 27,400 | 26,450 | 26,750 | 26,109 | 8 377 038 |
07 mars 2024 | 24,700 | 26,250 | 24,500 | 26,200 | 25,572 | 6 116 292 |
06 mars 2024 | 24,150 | 25,050 | 23,850 | 24,800 | 24,206 | 3 203 549 |
05 mars 2024 | 24,600 | 24,750 | 23,300 | 24,150 | 23,571 | 4 836 745 |
04 mars 2024 | 25,550 | 25,550 | 24,500 | 25,100 | 24,498 | 4 041 112 |
01 mars 2024 | 25,800 | 26,200 | 25,150 | 25,250 | 24,645 | 4 018 799 |
29 févr. 2024 | 26,450 | 26,550 | 25,900 | 26,150 | 25,523 | 4 269 348 |
28 févr. 2024 | 26,000 | 26,800 | 25,750 | 26,000 | 25,377 | 3 645 143 |
27 févr. 2024 | 25,100 | 25,900 | 25,100 | 25,800 | 25,182 | 3 058 229 |
26 févr. 2024 | 25,700 | 25,900 | 25,000 | 25,400 | 24,791 | 3 424 404 |
23 févr. 2024 | 26,800 | 26,900 | 25,800 | 25,900 | 25,279 | 4 061 737 |
22 févr. 2024 | 25,950 | 27,000 | 25,950 | 26,800 | 26,158 | 6 483 388 |
21 févr. 2024 | 25,950 | 26,800 | 25,950 | 26,150 | 25,523 | 6 085 660 |
20 févr. 2024 | 25,200 | 26,300 | 25,200 | 26,250 | 25,621 | 5 508 118 |
19 févr. 2024 | 25,350 | 25,850 | 25,150 | 25,400 | 24,791 | 3 196 133 |
16 févr. 2024 | 24,300 | 25,750 | 24,300 | 25,600 | 24,986 | 3 433 372 |
15 févr. 2024 | 24,250 | 24,700 | 23,800 | 24,300 | 23,718 | 2 684 533 |
14 févr. 2024 | 24,100 | 24,650 | 23,750 | 24,450 | 23,864 | 4 228 484 |
09 févr. 2024 | 24,200 | 24,200 | 24,200 | 24,200 | 23,620 | - |
08 févr. 2024 | 24,550 | 25,150 | 24,550 | 24,800 | 24,206 | 3 837 602 |
07 févr. 2024 | 24,100 | 24,800 | 23,600 | 24,500 | 23,913 | 4 196 703 |
06 févr. 2024 | 23,400 | 24,300 | 23,350 | 24,100 | 23,522 | 2 585 324 |
05 févr. 2024 | 23,800 | 24,100 | 23,300 | 23,700 | 23,132 | 2 159 759 |
02 févr. 2024 | 23,800 | 25,000 | 23,800 | 24,000 | 23,425 | 3 532 209 |
01 févr. 2024 | 22,900 | 23,900 | 22,500 | 23,800 | 23,230 | 3 956 098 |
31 janv. 2024 | 22,500 | 23,000 | 22,350 | 22,900 | 22,351 | 5 191 106 |
*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...