Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
21 juin 2024 | 1,3770 | 1,3784 | 1,3770 | 1,3776 | 1,3776 | - |
20 juin 2024 | 1,3870 | 1,3884 | 1,3870 | 1,3876 | 1,3876 | - |
19 juin 2024 | 1,3702 | 1,3702 | 1,3684 | 1,3684 | 1,3684 | - |
18 juin 2024 | 1,3558 | 1,3558 | 1,3536 | 1,3556 | 1,3556 | - |
17 juin 2024 | 1,3592 | 1,3606 | 1,3566 | 1,3566 | 1,3566 | - |
14 juin 2024 | 1,3604 | 1,3624 | 1,3596 | 1,3624 | 1,3624 | - |
13 juin 2024 | 1,3498 | 1,3528 | 1,3496 | 1,3528 | 1,3528 | - |
12 juin 2024 | 1,3566 | 1,3612 | 1,3566 | 1,3612 | 1,3612 | - |
11 juin 2024 | 1,3628 | 1,3628 | 1,3628 | 1,3628 | 1,3628 | - |
10 juin 2024 | 1,4090 | 1,4104 | 1,4082 | 1,4104 | 1,4104 | - |
07 juin 2024 | 1,4086 | 1,4092 | 1,4026 | 1,4026 | 1,4026 | - |
06 juin 2024 | 1,4014 | 1,4014 | 1,3972 | 1,3972 | 1,3972 | - |
05 juin 2024 | 1,4126 | 1,4132 | 1,4106 | 1,4106 | 1,4106 | - |
04 juin 2024 | 1,3886 | 1,3894 | 1,3886 | 1,3888 | 1,3888 | - |
03 juin 2024 | 1,3950 | 1,4012 | 1,3950 | 1,4012 | 1,4012 | - |
31 mai 2024 | 1,3750 | 1,3750 | 1,3740 | 1,3742 | 1,3742 | - |
30 mai 2024 | 1,3936 | 1,3960 | 1,3936 | 1,3960 | 1,3960 | - |
29 mai 2024 | 1,4096 | 1,4104 | 1,4062 | 1,4062 | 1,4062 | - |
28 mai 2024 | 1,4196 | 1,4232 | 1,4192 | 1,4232 | 1,4232 | - |
27 mai 2024 | 1,4180 | 1,4222 | 1,4180 | 1,4222 | 1,4222 | - |
24 mai 2024 | 1,3912 | 1,3914 | 1,3900 | 1,3900 | 1,3900 | - |
23 mai 2024 | 1,4062 | 1,4078 | 1,4054 | 1,4078 | 1,4078 | - |
22 mai 2024 | 1,4162 | 1,4172 | 1,4162 | 1,4172 | 1,4172 | - |
21 mai 2024 | 1,4084 | 1,4136 | 1,4084 | 1,4136 | 1,4136 | - |
20 mai 2024 | 1,4152 | 1,4158 | 1,4120 | 1,4120 | 1,4120 | - |
17 mai 2024 | 1,4236 | 1,4244 | 1,4226 | 1,4244 | 1,4244 | - |
16 mai 2024 | 1,4234 | 1,4246 | 1,4218 | 1,4218 | 1,4218 | - |
15 mai 2024 | 1,3986 | 1,3990 | 1,3976 | 1,3976 | 1,3976 | - |
14 mai 2024 | 1,3956 | 1,3966 | 1,3952 | 1,3952 | 1,3952 | - |
13 mai 2024 | 1,4142 | 1,4158 | 1,4142 | 1,4158 | 1,4158 | - |
10 mai 2024 | 1,4044 | 1,4054 | 1,4038 | 1,4054 | 1,4054 | - |
09 mai 2024 | 1,3888 | 1,3918 | 1,3888 | 1,3918 | 1,3918 | - |
08 mai 2024 | 1,4068 | 1,4068 | 1,4044 | 1,4044 | 1,4044 | - |
07 mai 2024 | 1,3922 | 1,3942 | 1,3922 | 1,3942 | 1,3942 | - |
06 mai 2024 | 1,3792 | 1,3798 | 1,3790 | 1,3792 | 1,3792 | - |
03 mai 2024 | 1,3732 | 1,3784 | 1,3732 | 1,3784 | 1,3784 | - |
02 mai 2024 | 1,3500 | 1,3520 | 1,3500 | 1,3520 | 1,3520 | - |
30 avr. 2024 | 1,3604 | 1,3618 | 1,3560 | 1,3560 | 1,3560 | - |
29 avr. 2024 | 1,3714 | 1,3738 | 1,3714 | 1,3738 | 1,3738 | - |
26 avr. 2024 | 1,3384 | 1,3398 | 1,3378 | 1,3398 | 1,3398 | - |
25 avr. 2024 | 1,3574 | 1,3586 | 1,3556 | 1,3556 | 1,3556 | - |
24 avr. 2024 | 1,3586 | 1,3588 | 1,3572 | 1,3572 | 1,3572 | - |
23 avr. 2024 | 1,3696 | 1,3696 | 1,3662 | 1,3682 | 1,3682 | - |
22 avr. 2024 | 1,3516 | 1,3562 | 1,3516 | 1,3562 | 1,3562 | - |
19 avr. 2024 | 1,3150 | 1,3172 | 1,3150 | 1,3150 | 1,3150 | - |
18 avr. 2024 | 1,3364 | 1,3380 | 1,3354 | 1,3380 | 1,3380 | - |
17 avr. 2024 | 1,3326 | 1,3326 | 1,3326 | 1,3326 | 1,3326 | - |
16 avr. 2024 | 1,3156 | 1,3158 | 1,3154 | 1,3158 | 1,3158 | - |
15 avr. 2024 | 1,3462 | 1,3462 | 1,3462 | 1,3462 | 1,3462 | - |
12 avr. 2024 | 1,3668 | 1,3680 | 1,3640 | 1,3640 | 1,3640 | - |
11 avr. 2024 | 1,3668 | 1,3712 | 1,3668 | 1,3712 | 1,3712 | - |
10 avr. 2024 | 1,4208 | 1,4208 | 1,4136 | 1,4136 | 1,4136 | - |
09 avr. 2024 | 1,3982 | 1,4018 | 1,3976 | 1,4018 | 1,4018 | - |
08 avr. 2024 | 1,4196 | 1,4228 | 1,4196 | 1,4228 | 1,4228 | - |
05 avr. 2024 | 1,4070 | 1,4082 | 1,4070 | 1,4082 | 1,4082 | - |
04 avr. 2024 | 1,4026 | 1,4050 | 1,4022 | 1,4050 | 1,4050 | - |
03 avr. 2024 | 1,3966 | 1,3966 | 1,3942 | 1,3942 | 1,3942 | - |
02 avr. 2024 | 1,4374 | 1,4374 | 1,4354 | 1,4354 | 1,4354 | - |
28 mars 2024 | 1,4590 | 1,4600 | 1,4580 | 1,4600 | 1,4600 | - |
27 mars 2024 | 1,4322 | 1,4340 | 1,4304 | 1,4340 | 1,4340 | - |
27 mars 2024 | 0.0412 Dividende |
26 mars 2024 | 1,4608 | 1,4612 | 1,4604 | 1,4604 | 1,4192 | - |
25 mars 2024 | 1,4438 | 1,4454 | 1,4438 | 1,4454 | 1,4046 | - |
22 mars 2024 | 1,4522 | 1,4546 | 1,4522 | 1,4546 | 1,4136 | - |
21 mars 2024 | 1,4452 | 1,4468 | 1,4414 | 1,4414 | 1,4007 | - |
20 mars 2024 | 1,4044 | 1,4056 | 1,4040 | 1,4056 | 1,3659 | - |
19 mars 2024 | 1,4088 | 1,4100 | 1,4082 | 1,4100 | 1,3702 | - |
18 mars 2024 | 1,3862 | 1,3866 | 1,3858 | 1,3858 | 1,3467 | - |
15 mars 2024 | 1,4040 | 1,4040 | 1,4022 | 1,4032 | 1,3636 | - |
14 mars 2024 | 1,3858 | 1,5296 | 1,3838 | 1,5296 | 1,4864 | 300 |
13 mars 2024 | 1,3856 | 1,3856 | 1,3848 | 1,3848 | 1,3457 | - |
12 mars 2024 | 1,3920 | 1,3920 | 1,3902 | 1,3902 | 1,3510 | - |
11 mars 2024 | 1,3960 | 1,3960 | 1,3948 | 1,3950 | 1,3556 | - |
08 mars 2024 | 1,4008 | 1,4016 | 1,4008 | 1,4016 | 1,3621 | - |
07 mars 2024 | 1,3732 | 1,3776 | 1,3730 | 1,3776 | 1,3387 | - |
06 mars 2024 | 1,3628 | 1,3646 | 1,3616 | 1,3646 | 1,3261 | - |
05 mars 2024 | 1,3348 | 1,3378 | 1,3340 | 1,3378 | 1,3001 | - |
04 mars 2024 | 1,3424 | 1,3424 | 1,3408 | 1,3408 | 1,3030 | - |
01 mars 2024 | 1,3258 | 1,3258 | 1,3234 | 1,3252 | 1,2878 | - |
29 févr. 2024 | 1,3430 | 1,3430 | 1,3400 | 1,3410 | 1,3032 | - |
28 févr. 2024 | 1,3600 | 1,3600 | 1,3566 | 1,3566 | 1,3183 | - |
27 févr. 2024 | 1,3588 | 1,3592 | 1,3584 | 1,3590 | 1,3207 | - |
26 févr. 2024 | 1,4038 | 1,4038 | 1,4038 | 1,4038 | 1,3642 | - |
23 févr. 2024 | 1,4472 | 1,4472 | 1,4456 | 1,4464 | 1,4056 | - |
22 févr. 2024 | 1,4418 | 1,4418 | 1,4390 | 1,4390 | 1,3984 | - |
21 févr. 2024 | 1,4360 | 1,4364 | 1,4342 | 1,4342 | 1,3937 | - |
20 févr. 2024 | 1,4408 | 1,4422 | 1,4402 | 1,4422 | 1,4015 | - |
19 févr. 2024 | 1,4406 | 1,4422 | 1,4406 | 1,4422 | 1,4015 | - |
16 févr. 2024 | 1,4740 | 1,4740 | 1,4714 | 1,4714 | 1,4299 | - |
15 févr. 2024 | 1,4602 | 1,4608 | 1,4592 | 1,4592 | 1,4180 | - |
14 févr. 2024 | 1,4190 | 1,4196 | 1,4188 | 1,4188 | 1,3788 | - |
13 févr. 2024 | 1,4370 | 1,4376 | 1,4344 | 1,4344 | 1,3939 | - |
12 févr. 2024 | 1,4182 | 1,4212 | 1,4182 | 1,4212 | 1,3811 | - |
09 févr. 2024 | 1,4218 | 1,4246 | 1,4214 | 1,4246 | 1,3844 | - |
08 févr. 2024 | 1,4366 | 1,4366 | 1,4324 | 1,4324 | 1,3920 | - |
07 févr. 2024 | 1,4164 | 1,4168 | 1,4164 | 1,4166 | 1,3766 | - |
06 févr. 2024 | 1,3976 | 1,3976 | 1,3956 | 1,3970 | 1,3576 | - |
05 févr. 2024 | 1,4006 | 1,4010 | 1,4002 | 1,4004 | 1,3609 | - |
02 févr. 2024 | 1,4218 | 1,4220 | 1,4182 | 1,4182 | 1,3782 | - |
01 févr. 2024 | 1,4030 | 1,4030 | 1,3982 | 1,3982 | 1,3588 | - |
*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...