Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
02 mai 2024 | 1,9500 | 2,1800 | 1,9500 | 2,1200 | 2,1200 | - |
30 avr. 2024 | 1,9350 | 1,9850 | 1,9250 | 1,9550 | 1,9550 | - |
29 avr. 2024 | 1,9650 | 1,9750 | 1,9150 | 1,9150 | 1,9150 | - |
26 avr. 2024 | 1,9650 | 2,0000 | 1,9500 | 1,9850 | 1,9850 | - |
25 avr. 2024 | 1,9100 | 2,0100 | 1,9100 | 1,9550 | 1,9550 | - |
24 avr. 2024 | 1,9750 | 2,0100 | 1,9500 | 1,9500 | 1,9500 | - |
23 avr. 2024 | 1,9500 | 2,0000 | 1,9350 | 1,9650 | 1,9650 | - |
22 avr. 2024 | 1,9850 | 2,0400 | 1,9300 | 1,9300 | 1,9300 | - |
19 avr. 2024 | 1,8050 | 1,9750 | 1,7950 | 1,9750 | 1,9750 | 1 000 |
18 avr. 2024 | 1,6750 | 1,8300 | 1,6750 | 1,8250 | 1,8250 | - |
17 avr. 2024 | 1,6950 | 1,7200 | 1,6750 | 1,6850 | 1,6850 | - |
16 avr. 2024 | 1,7250 | 1,7550 | 1,7150 | 1,7300 | 1,7300 | - |
15 avr. 2024 | 1,7250 | 1,8000 | 1,7200 | 1,7900 | 1,7900 | - |
12 avr. 2024 | 1,6700 | 1,7500 | 1,6700 | 1,7200 | 1,7200 | - |
11 avr. 2024 | 1,6400 | 1,6550 | 1,5800 | 1,6250 | 1,6250 | - |
10 avr. 2024 | 1,6350 | 1,6650 | 1,6350 | 1,6500 | 1,6500 | - |
09 avr. 2024 | 1,6750 | 1,6950 | 1,6350 | 1,6500 | 1,6500 | - |
08 avr. 2024 | 1,5850 | 1,5950 | 1,5850 | 1,5950 | 1,5950 | - |
05 avr. 2024 | 1,6250 | 1,6350 | 1,5750 | 1,5850 | 1,5850 | - |
04 avr. 2024 | 1,6300 | 1,6400 | 1,6300 | 1,6350 | 1,6350 | - |
03 avr. 2024 | 1,6650 | 1,6650 | 1,6200 | 1,6450 | 1,6450 | - |
02 avr. 2024 | 1,7450 | 1,7450 | 1,6750 | 1,6750 | 1,6750 | - |
28 mars 2024 | 1,7650 | 1,7900 | 1,7500 | 1,7700 | 1,7700 | - |
27 mars 2024 | 1,7750 | 1,8000 | 1,7550 | 1,7600 | 1,7600 | - |
26 mars 2024 | 1,7800 | 1,8650 | 1,7800 | 1,8150 | 1,8150 | - |
25 mars 2024 | 1,7700 | 1,8650 | 1,7700 | 1,8500 | 1,8500 | - |
22 mars 2024 | 1,7050 | 1,7800 | 1,6400 | 1,7800 | 1,7800 | - |
21 mars 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
20 mars 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | - |
19 mars 2024 | 1,3600 | 1,4700 | 1,3500 | 1,4500 | 1,4500 | - |
18 mars 2024 | 1,3350 | 1,3950 | 1,3350 | 1,3650 | 1,3650 | - |
15 mars 2024 | 1,3450 | 1,3450 | 1,3350 | 1,3450 | 1,3450 | - |
14 mars 2024 | 1,3250 | 1,3600 | 1,3250 | 1,3600 | 1,3600 | - |
13 mars 2024 | 1,3150 | 1,3400 | 1,3150 | 1,3350 | 1,3350 | - |
12 mars 2024 | 1,3350 | 1,3350 | 1,3150 | 1,3200 | 1,3200 | - |
11 mars 2024 | 1,3400 | 1,3650 | 1,3400 | 1,3450 | 1,3450 | - |
08 mars 2024 | 1,3800 | 1,3800 | 1,3650 | 1,3800 | 1,3800 | - |
07 mars 2024 | 1,4300 | 1,4500 | 1,3800 | 1,3850 | 1,3850 | - |
06 mars 2024 | 1,3900 | 1,4450 | 1,3900 | 1,4450 | 1,4450 | - |
05 mars 2024 | 1,4150 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | - |
04 mars 2024 | 1,4450 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | - |
01 mars 2024 | 1,4350 | 1,4800 | 1,4050 | 1,4650 | 1,4650 | - |
29 févr. 2024 | 1,5200 | 1,5200 | 1,4350 | 1,4450 | 1,4450 | - |
28 févr. 2024 | 1,4950 | 1,6400 | 1,4950 | 1,5400 | 1,5400 | - |
27 févr. 2024 | 1,4450 | 1,5350 | 1,4450 | 1,5000 | 1,5000 | - |
26 févr. 2024 | 1,3650 | 1,4700 | 1,3650 | 1,4400 | 1,4400 | - |
23 févr. 2024 | 1,3150 | 1,3650 | 1,3150 | 1,3600 | 1,3600 | - |
22 févr. 2024 | 1,2900 | 1,3200 | 1,2900 | 1,3150 | 1,3150 | - |
21 févr. 2024 | 1,2750 | 1,3300 | 1,2750 | 1,3000 | 1,3000 | - |
20 févr. 2024 | 1,3350 | 1,3450 | 1,2750 | 1,2750 | 1,2750 | - |
19 févr. 2024 | 1,3050 | 1,3350 | 1,3050 | 1,3350 | 1,3350 | - |
16 févr. 2024 | 1,3200 | 1,3250 | 1,3100 | 1,3200 | 1,3200 | - |
15 févr. 2024 | 1,3050 | 1,3250 | 1,3050 | 1,3250 | 1,3250 | - |
14 févr. 2024 | 1,3000 | 1,3150 | 1,2950 | 1,3000 | 1,3000 | - |
13 févr. 2024 | 1,3150 | 1,3250 | 1,3050 | 1,3050 | 1,3050 | - |
12 févr. 2024 | 1,2850 | 1,3150 | 1,2850 | 1,3000 | 1,3000 | - |
09 févr. 2024 | 1,2200 | 1,2900 | 1,2050 | 1,2850 | 1,2850 | - |
08 févr. 2024 | 1,2350 | 1,2350 | 1,2100 | 1,2100 | 1,2100 | - |
07 févr. 2024 | 1,2650 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | - |
06 févr. 2024 | 1,2750 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | - |
05 févr. 2024 | 1,3400 | 1,3450 | 1,3150 | 1,3150 | 1,3150 | - |
02 févr. 2024 | 1,3200 | 1,3450 | 1,3200 | 1,3400 | 1,3400 | - |
01 févr. 2024 | 1,3250 | 1,3400 | 1,3250 | 1,3300 | 1,3300 | - |
31 janv. 2024 | 1,3100 | 1,3300 | 1,3100 | 1,3300 | 1,3300 | - |
30 janv. 2024 | 1,3350 | 1,3350 | 1,3100 | 1,3250 | 1,3250 | - |
29 janv. 2024 | 1,3350 | 1,3500 | 1,3250 | 1,3400 | 1,3400 | - |
26 janv. 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3450 | 1,3450 | - |
25 janv. 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3650 | 1,3650 | - |
24 janv. 2024 | 1,3550 | 1,3850 | 1,3350 | 1,3650 | 1,3650 | - |
23 janv. 2024 | 1,3450 | 1,3550 | 1,3450 | 1,3500 | 1,3500 | - |
22 janv. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3500 | - |
19 janv. 2024 | 1,3050 | 1,3250 | 1,3050 | 1,3250 | 1,3250 | - |
18 janv. 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3050 | 1,3050 | - |
17 janv. 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3150 | 1,3150 | - |
16 janv. 2024 | 1,3650 | 1,3650 | 1,3200 | 1,3200 | 1,3200 | - |
15 janv. 2024 | 1,3900 | 1,3950 | 1,3800 | 1,3800 | 1,3800 | - |
12 janv. 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | - |
11 janv. 2024 | 1,4050 | 1,4150 | 1,4050 | 1,4150 | 1,4150 | - |
10 janv. 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | - |
09 janv. 2024 | 1,4150 | 1,4200 | 1,4050 | 1,4150 | 1,4150 | - |
08 janv. 2024 | 1,4450 | 1,4450 | 1,4400 | 1,4400 | 1,4400 | - |
05 janv. 2024 | 1,4300 | 1,4550 | 1,4300 | 1,4550 | 1,4550 | - |
04 janv. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | - |
03 janv. 2024 | 1,4750 | 1,4850 | 1,4700 | 1,4700 | 1,4700 | - |
02 janv. 2024 | 1,4350 | 1,4800 | 1,4350 | 1,4800 | 1,4800 | - |
29 déc. 2023 | 1,4750 | 1,4750 | 1,4700 | 1,4700 | 1,4700 | - |
28 déc. 2023 | 1,4950 | 1,4950 | 1,4700 | 1,4700 | 1,4700 | - |
27 déc. 2023 | 1,5050 | 1,5100 | 1,4950 | 1,4950 | 1,4950 | - |
22 déc. 2023 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | - |
21 déc. 2023 | 1,4800 | 1,5100 | 1,4800 | 1,4850 | 1,4850 | - |
20 déc. 2023 | 1,3850 | 1,4600 | 1,3850 | 1,4600 | 1,4600 | - |
19 déc. 2023 | 1,3950 | 1,4150 | 1,3950 | 1,4000 | 1,4000 | - |
18 déc. 2023 | 1,3850 | 1,4000 | 1,3850 | 1,4000 | 1,4000 | - |
15 déc. 2023 | 1,3750 | 1,4000 | 1,3750 | 1,4000 | 1,4000 | - |
14 déc. 2023 | 1,4000 | 1,4000 | 1,3800 | 1,3850 | 1,3850 | - |
13 déc. 2023 | 1,4050 | 1,4050 | 1,3950 | 1,3950 | 1,3950 | - |
12 déc. 2023 | 1,4150 | 1,4300 | 1,4000 | 1,4200 | 1,4200 | - |
11 déc. 2023 | 1,4250 | 1,4450 | 1,4200 | 1,4200 | 1,4200 | - |
08 déc. 2023 | 1,3950 | 1,4050 | 1,3900 | 1,4050 | 1,4050 | - |
07 déc. 2023 | 1,3650 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | - |
*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...