Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 juin 2024 | 71,050 | 72,000 | 70,000 | 70,300 | 70,300 | 6 631 245 |
27 juin 2024 | 73,200 | 74,350 | 71,700 | 72,200 | 72,200 | 7 816 095 |
26 juin 2024 | 71,900 | 73,950 | 71,000 | 73,300 | 73,300 | 8 770 968 |
25 juin 2024 | 71,750 | 72,100 | 69,700 | 70,450 | 70,450 | 8 777 641 |
24 juin 2024 | 69,150 | 70,300 | 68,750 | 70,250 | 70,250 | 4 776 005 |
21 juin 2024 | 70,300 | 70,650 | 68,650 | 69,150 | 69,150 | 12 143 677 |
20 juin 2024 | 73,900 | 73,900 | 70,700 | 71,200 | 71,200 | 7 083 283 |
19 juin 2024 | 71,950 | 73,950 | 71,450 | 73,950 | 73,950 | 9 031 928 |
18 juin 2024 | 72,450 | 72,750 | 70,900 | 71,150 | 71,150 | 11 262 621 |
17 juin 2024 | 73,400 | 74,700 | 72,550 | 73,400 | 73,400 | 6 263 200 |
14 juin 2024 | 74,950 | 75,400 | 73,750 | 73,750 | 73,750 | 8 318 234 |
13 juin 2024 | 74,250 | 75,200 | 73,650 | 74,400 | 74,400 | 11 719 740 |
12 juin 2024 | 74,700 | 74,950 | 72,800 | 72,950 | 72,950 | 12 319 443 |
11 juin 2024 | 76,050 | 76,450 | 74,200 | 75,850 | 75,850 | 16 307 510 |
07 juin 2024 | 78,500 | 79,700 | 75,800 | 78,100 | 78,100 | 37 798 015 |
06 juin 2024 | 79,300 | 80,300 | 78,450 | 78,950 | 78,950 | 8 211 959 |
05 juin 2024 | 78,850 | 80,400 | 78,500 | 79,100 | 79,100 | 8 202 383 |
04 juin 2024 | 80,000 | 80,750 | 78,700 | 79,550 | 79,550 | 13 405 375 |
03 juin 2024 | 80,100 | 83,250 | 79,650 | 82,300 | 82,300 | 13 580 533 |
31 mai 2024 | 80,800 | 81,950 | 77,900 | 78,150 | 78,150 | 24 162 719 |
30 mai 2024 | 79,200 | 79,650 | 77,600 | 77,850 | 77,850 | 10 855 449 |
29 mai 2024 | 80,200 | 80,500 | 78,800 | 79,900 | 79,900 | 10 896 637 |
28 mai 2024 | 81,600 | 82,050 | 79,250 | 80,500 | 80,500 | 9 248 100 |
27 mai 2024 | 79,750 | 82,250 | 78,100 | 81,300 | 81,300 | 12 579 939 |
24 mai 2024 | 77,700 | 79,800 | 76,800 | 78,250 | 78,250 | 14 045 446 |
23 mai 2024 | 81,600 | 82,000 | 78,200 | 78,900 | 78,900 | 17 639 152 |
22 mai 2024 | 81,800 | 83,850 | 80,000 | 82,200 | 82,200 | 24 591 456 |
21 mai 2024 | 85,250 | 85,450 | 80,150 | 80,650 | 80,650 | 48 495 314 |
20 mai 2024 | 97,350 | 100,700 | 97,050 | 99,900 | 99,900 | 12 319 516 |
17 mai 2024 | 98,500 | 98,500 | 94,150 | 95,900 | 95,900 | 17 174 639 |
16 mai 2024 | 102,600 | 102,600 | 98,000 | 99,700 | 99,700 | 20 093 564 |
14 mai 2024 | 106,700 | 108,500 | 101,900 | 102,500 | 102,500 | 11 412 969 |
13 mai 2024 | 104,000 | 106,400 | 101,500 | 105,000 | 105,000 | 7 601 636 |
10 mai 2024 | 105,600 | 107,200 | 103,100 | 105,500 | 105,500 | 10 954 246 |
09 mai 2024 | 106,600 | 108,700 | 104,500 | 107,200 | 107,200 | 15 630 885 |
08 mai 2024 | 111,100 | 113,200 | 108,600 | 109,400 | 109,400 | 14 044 241 |
07 mai 2024 | 115,000 | 116,500 | 113,100 | 115,000 | 115,000 | 10 322 708 |
06 mai 2024 | 111,000 | 120,200 | 111,000 | 117,800 | 117,800 | 23 192 159 |
03 mai 2024 | 115,200 | 118,000 | 109,300 | 111,000 | 111,000 | 7 591 816 |
02 mai 2024 | 103,500 | 108,300 | 100,700 | 107,600 | 107,600 | 7 825 862 |
30 avr. 2024 | 105,800 | 106,800 | 103,200 | 104,000 | 104,000 | 11 399 049 |
29 avr. 2024 | 100,000 | 105,200 | 99,000 | 101,300 | 101,300 | 16 557 680 |
26 avr. 2024 | 92,000 | 100,400 | 92,000 | 98,900 | 98,900 | 18 969 484 |
25 avr. 2024 | 93,200 | 94,750 | 91,550 | 93,500 | 93,500 | 13 303 010 |
24 avr. 2024 | 99,500 | 100,300 | 95,100 | 96,550 | 96,550 | 15 781 177 |
23 avr. 2024 | 98,450 | 99,250 | 93,700 | 98,350 | 98,350 | 15 100 764 |
22 avr. 2024 | 100,100 | 104,000 | 96,000 | 97,450 | 97,450 | 26 323 669 |
19 avr. 2024 | 112,200 | 112,600 | 105,000 | 106,300 | 106,300 | 15 962 310 |
18 avr. 2024 | 113,600 | 117,300 | 112,500 | 114,800 | 114,800 | 7 821 535 |
17 avr. 2024 | 112,300 | 115,600 | 111,800 | 114,900 | 114,900 | 7 278 777 |
16 avr. 2024 | 112,000 | 112,800 | 109,500 | 110,500 | 110,500 | 9 840 424 |
15 avr. 2024 | 115,000 | 116,600 | 112,300 | 116,200 | 116,200 | 6 841 731 |
12 avr. 2024 | 121,700 | 123,300 | 117,400 | 118,000 | 118,000 | 8 424 512 |
11 avr. 2024 | 122,400 | 124,500 | 121,600 | 123,300 | 123,300 | 6 066 757 |
10 avr. 2024 | 124,500 | 127,000 | 123,800 | 126,000 | 126,000 | 8 392 180 |
09 avr. 2024 | 122,500 | 125,400 | 121,600 | 121,900 | 121,900 | 7 790 293 |
08 avr. 2024 | 117,100 | 122,700 | 116,400 | 120,800 | 120,800 | 8 381 979 |
05 avr. 2024 | 117,200 | 117,600 | 113,900 | 116,100 | 116,100 | 6 409 953 |
03 avr. 2024 | 122,100 | 123,000 | 116,900 | 117,500 | 117,500 | 9 736 600 |
02 avr. 2024 | 120,200 | 124,200 | 120,000 | 123,700 | 123,700 | 10 990 988 |
28 mars 2024 | 117,500 | 124,200 | 117,500 | 121,300 | 121,300 | 9 404 978 |
27 mars 2024 | 120,300 | 121,600 | 116,600 | 117,500 | 117,500 | 9 802 430 |
26 mars 2024 | 121,700 | 123,700 | 120,100 | 121,800 | 121,800 | 10 279 793 |
25 mars 2024 | 120,400 | 123,700 | 118,300 | 119,000 | 119,000 | 8 244 178 |
22 mars 2024 | 125,100 | 127,300 | 119,400 | 120,400 | 120,400 | 20 074 564 |
21 mars 2024 | 136,000 | 137,100 | 131,900 | 135,100 | 135,100 | 10 091 146 |
20 mars 2024 | 129,100 | 134,600 | 128,300 | 133,700 | 133,700 | 11 813 793 |
19 mars 2024 | 130,500 | 131,100 | 125,300 | 127,900 | 127,900 | 19 251 077 |
18 mars 2024 | 146,000 | 146,000 | 138,100 | 139,000 | 139,000 | 14 645 304 |
15 mars 2024 | 144,100 | 148,100 | 143,100 | 147,300 | 147,300 | 9 567 961 |
14 mars 2024 | 151,700 | 153,800 | 148,900 | 149,200 | 149,200 | 6 896 902 |
13 mars 2024 | 156,400 | 156,700 | 151,000 | 151,700 | 151,700 | 13 015 894 |
12 mars 2024 | 144,500 | 148,100 | 143,800 | 147,000 | 147,000 | 15 926 035 |
11 mars 2024 | 144,600 | 145,400 | 137,800 | 144,200 | 144,200 | 14 983 412 |
08 mars 2024 | 143,600 | 146,700 | 143,200 | 144,700 | 144,700 | 6 602 950 |
07 mars 2024 | 149,100 | 150,100 | 142,100 | 144,200 | 144,200 | 12 137 759 |
06 mars 2024 | 148,700 | 156,600 | 147,600 | 153,000 | 153,000 | 9 963 817 |
05 mars 2024 | 147,100 | 154,900 | 145,400 | 152,000 | 152,000 | 16 883 853 |
04 mars 2024 | 166,100 | 166,600 | 154,000 | 160,000 | 160,000 | 30 663 400 |
01 mars 2024 | 177,700 | 181,600 | 174,700 | 179,200 | 179,200 | 21 143 782 |
29 févr. 2024 | 175,400 | 179,600 | 172,600 | 177,300 | 177,300 | 15 509 554 |
28 févr. 2024 | 180,000 | 182,900 | 175,600 | 176,900 | 176,900 | 21 222 747 |
27 févr. 2024 | 160,800 | 177,500 | 160,800 | 175,500 | 175,500 | 26 198 169 |
26 févr. 2024 | 138,900 | 142,600 | 137,700 | 139,900 | 139,900 | 7 087 899 |
23 févr. 2024 | 135,800 | 141,200 | 135,300 | 139,100 | 139,100 | 6 483 228 |
22 févr. 2024 | 128,600 | 137,500 | 128,600 | 137,100 | 137,100 | 9 675 699 |
21 févr. 2024 | 125,500 | 133,900 | 123,900 | 130,700 | 130,700 | 10 927 416 |
20 févr. 2024 | 125,600 | 126,500 | 120,500 | 125,600 | 125,600 | 8 265 182 |
19 févr. 2024 | 125,400 | 126,200 | 121,300 | 124,800 | 124,800 | 7 645 859 |
16 févr. 2024 | 119,000 | 128,000 | 119,000 | 126,700 | 126,700 | 6 521 766 |
15 févr. 2024 | 117,200 | 120,900 | 116,100 | 119,800 | 119,800 | 3 036 289 |
14 févr. 2024 | 114,600 | 120,100 | 113,100 | 119,600 | 119,600 | 2 723 071 |
09 févr. 2024 | 116,800 | 116,800 | 116,800 | 116,800 | 116,800 | - |
08 févr. 2024 | 118,200 | 122,300 | 118,000 | 119,100 | 119,100 | 5 998 285 |
07 févr. 2024 | 119,800 | 124,000 | 116,100 | 117,100 | 117,100 | 8 755 404 |
06 févr. 2024 | 110,300 | 119,700 | 109,400 | 119,000 | 119,000 | 10 156 623 |
05 févr. 2024 | 109,300 | 114,100 | 109,300 | 111,000 | 111,000 | 5 515 595 |
02 févr. 2024 | 114,700 | 119,600 | 110,800 | 111,800 | 111,800 | 9 783 484 |
01 févr. 2024 | 110,000 | 112,000 | 107,100 | 109,200 | 109,200 | 7 981 573 |
31 janv. 2024 | 107,800 | 109,800 | 105,200 | 106,000 | 106,000 | 4 036 694 |
*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...