Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 1,6300 | 1,6300 | 1,5900 | 1,5900 | 1,5900 | - |
25 avr. 2024 | 1,6000 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | - |
24 avr. 2024 | 1,6700 | 1,6700 | 1,6100 | 1,6100 | 1,6100 | - |
23 avr. 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6800 | 1,6800 | - |
22 avr. 2024 | 1,6700 | 1,6800 | 1,6400 | 1,6600 | 1,6600 | - |
19 avr. 2024 | 1,7100 | 1,7200 | 1,6400 | 1,6800 | 1,6800 | - |
18 avr. 2024 | 1,7300 | 1,7600 | 1,7200 | 1,7200 | 1,7200 | - |
17 avr. 2024 | 1,6800 | 1,7300 | 1,6800 | 1,6900 | 1,6900 | - |
16 avr. 2024 | 1,7200 | 1,7500 | 1,6400 | 1,6900 | 1,6900 | - |
15 avr. 2024 | 1,8700 | 1,8800 | 1,7200 | 1,7400 | 1,7400 | - |
12 avr. 2024 | 1,9100 | 1,9100 | 1,8000 | 1,8000 | 1,8000 | - |
11 avr. 2024 | 1,8700 | 1,8800 | 1,7500 | 1,8800 | 1,8800 | - |
10 avr. 2024 | 1,8200 | 1,8700 | 1,8200 | 1,8700 | 1,8700 | - |
09 avr. 2024 | 1,8800 | 1,8800 | 1,8500 | 1,8500 | 1,8500 | - |
08 avr. 2024 | 1,8700 | 1,8800 | 1,8700 | 1,8800 | 1,8800 | - |
05 avr. 2024 | 1,9300 | 1,9300 | 1,8900 | 1,8900 | 1,8900 | - |
04 avr. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
03 avr. 2024 | 1,7400 | 1,7400 | 1,6800 | 1,6800 | 1,6800 | - |
02 avr. 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | - |
28 mars 2024 | 1,4700 | 1,9100 | 1,4300 | 1,9100 | 1,9100 | 125 |
27 mars 2024 | 1,4400 | 1,5100 | 1,4400 | 1,4800 | 1,4800 | - |
26 mars 2024 | 1,3800 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | - |
25 mars 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | - |
22 mars 2024 | 1,5200 | 1,5200 | 1,4400 | 1,5000 | 1,5000 | - |
21 mars 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | - |
20 mars 2024 | 1,3900 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | - |
19 mars 2024 | 1,5000 | 1,5000 | 1,3600 | 1,4300 | 1,4300 | - |
18 mars 2024 | 1,5500 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | - |
15 mars 2024 | 1,5900 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | - |
14 mars 2024 | 1,6400 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 387 |
13 mars 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | - |
12 mars 2024 | 1,6900 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | - |
11 mars 2024 | 1,6000 | 1,6200 | 1,5300 | 1,6200 | 1,6200 | - |
08 mars 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6100 | 1,6100 | - |
07 mars 2024 | 1,6700 | 1,6900 | 1,6400 | 1,6400 | 1,6400 | - |
06 mars 2024 | 1,8000 | 1,8000 | 1,6900 | 1,7000 | 1,7000 | - |
05 mars 2024 | 1,2300 | 1,2300 | 1,1800 | 1,2000 | 1,2000 | - |
04 mars 2024 | 1,1900 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | - |
01 mars 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | - |
29 févr. 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | - |
28 févr. 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | - |
27 févr. 2024 | 1,4200 | 1,4200 | 1,3400 | 1,3400 | 1,3400 | - |
26 févr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
23 févr. 2024 | 1,3300 | 1,3800 | 1,2700 | 1,3800 | 1,3800 | - |
22 févr. 2024 | 1,3400 | 1,3400 | 1,3300 | 1,3300 | 1,3300 | - |
21 févr. 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4500 | 1,4500 | - |
20 févr. 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | - |
19 févr. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
16 févr. 2024 | 1,3200 | 1,3700 | 1,2800 | 1,3300 | 1,3300 | - |
15 févr. 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | - |
14 févr. 2024 | 1,1000 | 1,2500 | 1,1000 | 1,2500 | 1,2500 | - |
13 févr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
12 févr. 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | - |
09 févr. 2024 | 1,2100 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | - |
08 févr. 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | - |
07 févr. 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2300 | - |
06 févr. 2024 | 1,2700 | 1,2800 | 1,2500 | 1,2500 | 1,2500 | - |
05 févr. 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | - |
02 févr. 2024 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | - |
01 févr. 2024 | 1,3100 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | - |
31 janv. 2024 | 1,3500 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | - |
30 janv. 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | - |
29 janv. 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2400 | 1,2400 | - |
26 janv. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
25 janv. 2024 | 1,3200 | 1,3200 | 1,3100 | 1,3100 | 1,3100 | - |
24 janv. 2024 | 1,3300 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | - |
23 janv. 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | - |
22 janv. 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | - |
19 janv. 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | - |
18 janv. 2024 | 1,3100 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | - |
17 janv. 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | - |
16 janv. 2024 | 1,3000 | 1,3600 | 1,2800 | 1,2800 | 1,2800 | - |
15 janv. 2024 | 1,3000 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | - |
12 janv. 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | - |
11 janv. 2024 | 1,2900 | 1,2900 | 1,2800 | 1,2800 | 1,2800 | - |
10 janv. 2024 | 1,2400 | 1,2500 | 1,2400 | 1,2500 | 1,2500 | - |
09 janv. 2024 | 1,2600 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | - |
08 janv. 2024 | 1,2700 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | - |
05 janv. 2024 | 1,2900 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | - |
04 janv. 2024 | 1,3000 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | - |
03 janv. 2024 | 1,2600 | 1,3100 | 1,2600 | 1,2600 | 1,2600 | - |
02 janv. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | - |
29 déc. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
28 déc. 2023 | 1,2000 | 1,2600 | 1,2000 | 1,2600 | 1,2600 | - |
27 déc. 2023 | 1,2100 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | - |
22 déc. 2023 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
21 déc. 2023 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
20 déc. 2023 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
19 déc. 2023 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | - |
18 déc. 2023 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | - |
15 déc. 2023 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | - |
14 déc. 2023 | 1,2100 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | - |
13 déc. 2023 | 1,2400 | 1,2500 | 1,2200 | 1,2200 | 1,2200 | - |
12 déc. 2023 | 1,2700 | 1,2700 | 1,2100 | 1,2100 | 1,2100 | - |
11 déc. 2023 | 1,2700 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | - |
08 déc. 2023 | 1,2100 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | - |
07 déc. 2023 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 166 |
06 déc. 2023 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | - |
05 déc. 2023 | 1,2700 | 1,2700 | 1,1800 | 1,1800 | 1,1800 | - |
04 déc. 2023 | 1,2900 | 1,2900 | 1,2200 | 1,2200 | 1,2200 | - |
*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...