Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 26,250 | 26,300 | 25,200 | 25,300 | 25,300 | 4 880 774 |
02 mai 2024 | 24,800 | 25,450 | 24,200 | 25,250 | 25,250 | 2 907 327 |
30 avr. 2024 | 24,650 | 25,450 | 24,650 | 25,000 | 25,000 | 3 456 730 |
29 avr. 2024 | 25,700 | 26,300 | 24,300 | 24,550 | 24,550 | 5 701 062 |
26 avr. 2024 | 24,300 | 26,100 | 24,300 | 25,600 | 25,600 | 4 990 449 |
25 avr. 2024 | 24,000 | 24,950 | 24,000 | 24,550 | 24,550 | 3 459 150 |
24 avr. 2024 | 24,200 | 24,750 | 23,700 | 24,150 | 24,150 | 4 185 800 |
23 avr. 2024 | 23,400 | 24,350 | 23,400 | 24,100 | 24,100 | 4 154 362 |
22 avr. 2024 | 23,750 | 24,000 | 23,300 | 23,450 | 23,450 | 3 325 407 |
19 avr. 2024 | 25,500 | 25,500 | 23,350 | 23,750 | 23,750 | 6 605 511 |
18 avr. 2024 | 24,800 | 25,950 | 24,550 | 25,500 | 25,500 | 4 411 774 |
17 avr. 2024 | 24,300 | 25,000 | 24,300 | 24,850 | 24,850 | 2 187 800 |
16 avr. 2024 | 25,000 | 25,250 | 24,350 | 24,750 | 24,750 | 3 913 475 |
15 avr. 2024 | 25,400 | 25,400 | 24,900 | 25,100 | 25,100 | 2 309 436 |
12 avr. 2024 | 25,700 | 26,250 | 25,450 | 25,700 | 25,700 | 2 830 829 |
11 avr. 2024 | 25,150 | 25,850 | 25,050 | 25,650 | 25,650 | 2 281 974 |
10 avr. 2024 | 26,450 | 26,800 | 25,200 | 25,400 | 25,400 | 6 389 277 |
09 avr. 2024 | 25,850 | 26,650 | 25,500 | 26,450 | 26,450 | 8 112 038 |
08 avr. 2024 | 25,700 | 26,050 | 25,400 | 25,850 | 25,850 | 3 831 536 |
05 avr. 2024 | 24,950 | 25,750 | 24,550 | 25,700 | 25,700 | 3 239 849 |
03 avr. 2024 | 25,500 | 26,050 | 24,950 | 25,250 | 25,250 | 8 072 105 |
02 avr. 2024 | 26,750 | 26,750 | 25,500 | 25,650 | 25,650 | 6 823 731 |
28 mars 2024 | 24,700 | 26,450 | 24,700 | 26,250 | 26,250 | 14 851 812 |
27 mars 2024 | 24,450 | 24,900 | 23,750 | 24,850 | 24,850 | 7 297 694 |
26 mars 2024 | 24,150 | 24,450 | 23,850 | 24,250 | 24,250 | 5 448 694 |
25 mars 2024 | 25,000 | 25,000 | 23,950 | 24,200 | 24,200 | 4 621 326 |
22 mars 2024 | 22,600 | 25,200 | 22,600 | 25,000 | 25,000 | 22 250 608 |
21 mars 2024 | 22,450 | 23,650 | 21,700 | 22,700 | 22,700 | 7 234 457 |
20 mars 2024 | 22,500 | 22,500 | 21,900 | 22,350 | 22,350 | 3 297 747 |
19 mars 2024 | 23,400 | 23,450 | 22,400 | 22,450 | 22,450 | 2 612 306 |
18 mars 2024 | 22,450 | 23,700 | 22,250 | 23,400 | 23,400 | 5 668 900 |
15 mars 2024 | 22,800 | 23,200 | 22,300 | 22,450 | 22,450 | 4 719 510 |
14 mars 2024 | 23,150 | 23,300 | 22,500 | 22,900 | 22,900 | 2 233 308 |
13 mars 2024 | 23,050 | 23,400 | 22,550 | 23,100 | 23,100 | 5 257 527 |
12 mars 2024 | 23,000 | 23,400 | 22,800 | 23,050 | 23,050 | 6 612 304 |
11 mars 2024 | 22,050 | 23,000 | 21,850 | 22,800 | 22,800 | 6 357 434 |
08 mars 2024 | 20,400 | 22,350 | 20,400 | 22,100 | 22,100 | 10 153 957 |
07 mars 2024 | 20,000 | 20,900 | 20,000 | 20,400 | 20,400 | 6 290 097 |
06 mars 2024 | 20,000 | 20,050 | 19,220 | 19,960 | 19,960 | 3 465 700 |
05 mars 2024 | 20,100 | 20,400 | 19,680 | 20,000 | 20,000 | 2 957 800 |
04 mars 2024 | 20,100 | 20,700 | 19,960 | 20,300 | 20,300 | 3 151 719 |
01 mars 2024 | 19,500 | 20,800 | 19,160 | 19,980 | 19,980 | 5 148 980 |
29 févr. 2024 | 18,860 | 19,780 | 18,820 | 19,460 | 19,460 | 4 958 384 |
28 févr. 2024 | 19,500 | 19,580 | 18,600 | 18,840 | 18,840 | 3 608 817 |
27 févr. 2024 | 19,160 | 19,680 | 18,880 | 19,580 | 19,580 | 2 956 764 |
26 févr. 2024 | 18,760 | 19,540 | 18,740 | 19,320 | 19,320 | 2 333 344 |
23 févr. 2024 | 19,300 | 19,680 | 18,740 | 19,080 | 19,080 | 3 037 000 |
22 févr. 2024 | 18,680 | 19,620 | 18,680 | 19,300 | 19,300 | 5 445 716 |
21 févr. 2024 | 17,800 | 19,320 | 17,640 | 18,840 | 18,840 | 6 372 874 |
20 févr. 2024 | 18,380 | 18,380 | 17,780 | 18,120 | 18,120 | 2 324 772 |
19 févr. 2024 | 18,220 | 18,680 | 17,420 | 18,480 | 18,480 | 4 827 980 |
16 févr. 2024 | 18,040 | 18,480 | 17,960 | 18,280 | 18,280 | 1 981 387 |
15 févr. 2024 | 17,240 | 18,420 | 17,240 | 18,220 | 18,220 | 3 347 829 |
14 févr. 2024 | 17,400 | 17,500 | 16,900 | 17,460 | 17,460 | 2 125 205 |
09 févr. 2024 | 17,340 | 17,840 | 17,040 | 17,760 | 17,760 | 1 448 012 |
08 févr. 2024 | 17,820 | 18,120 | 17,500 | 17,720 | 17,720 | 2 921 086 |
07 févr. 2024 | 17,880 | 18,300 | 17,640 | 17,680 | 17,680 | 5 899 843 |
06 févr. 2024 | 16,560 | 17,840 | 16,560 | 17,620 | 17,620 | 9 136 638 |
05 févr. 2024 | 16,700 | 17,000 | 16,280 | 16,620 | 16,620 | 5 843 210 |
02 févr. 2024 | 17,620 | 17,920 | 16,700 | 17,020 | 17,020 | 9 421 955 |
01 févr. 2024 | 17,780 | 17,780 | 17,020 | 17,320 | 17,320 | 14 012 152 |
31 janv. 2024 | 18,960 | 18,960 | 17,060 | 17,560 | 17,560 | 12 272 080 |
30 janv. 2024 | 19,540 | 19,980 | 18,940 | 19,020 | 19,020 | 4 234 579 |
29 janv. 2024 | 18,880 | 19,660 | 18,860 | 19,600 | 19,600 | 6 647 653 |
26 janv. 2024 | 20,300 | 20,300 | 18,380 | 18,760 | 18,760 | 10 695 398 |
25 janv. 2024 | 20,600 | 20,650 | 20,050 | 20,250 | 20,250 | 2 944 949 |
24 janv. 2024 | 20,400 | 20,650 | 19,740 | 20,500 | 20,500 | 4 494 348 |
23 janv. 2024 | 19,600 | 20,650 | 19,520 | 19,980 | 19,980 | 5 840 006 |
22 janv. 2024 | 20,050 | 20,400 | 19,240 | 19,480 | 19,480 | 7 822 465 |
19 janv. 2024 | 20,500 | 20,800 | 20,250 | 20,500 | 20,500 | 3 327 294 |
18 janv. 2024 | 19,620 | 20,650 | 19,620 | 20,450 | 20,450 | 7 287 244 |
17 janv. 2024 | 20,600 | 20,650 | 19,700 | 20,000 | 20,000 | 7 799 346 |
16 janv. 2024 | 21,250 | 21,750 | 20,750 | 20,850 | 20,850 | 6 335 096 |
15 janv. 2024 | 20,950 | 21,650 | 20,700 | 21,350 | 21,350 | 3 347 353 |
12 janv. 2024 | 20,850 | 21,500 | 20,800 | 21,200 | 21,200 | 5 632 588 |
11 janv. 2024 | 20,550 | 21,050 | 20,300 | 20,800 | 20,800 | 5 536 683 |
10 janv. 2024 | 20,650 | 20,900 | 20,300 | 20,650 | 20,650 | 3 872 867 |
09 janv. 2024 | 21,200 | 21,700 | 20,600 | 20,700 | 20,700 | 5 392 341 |
08 janv. 2024 | 21,150 | 21,400 | 20,450 | 20,850 | 20,850 | 5 238 778 |
05 janv. 2024 | 21,500 | 21,750 | 20,600 | 21,200 | 21,200 | 11 179 811 |
04 janv. 2024 | 21,850 | 22,000 | 21,300 | 21,500 | 21,500 | 9 831 234 |
03 janv. 2024 | 22,300 | 22,400 | 21,650 | 21,950 | 21,950 | 7 202 856 |
02 janv. 2024 | 23,400 | 23,400 | 22,350 | 22,550 | 22,550 | 3 784 156 |
29 déc. 2023 | 22,700 | 23,250 | 22,100 | 23,200 | 23,200 | 5 940 529 |
28 déc. 2023 | 21,750 | 22,600 | 21,700 | 22,400 | 22,400 | 5 824 769 |
27 déc. 2023 | 22,550 | 22,950 | 21,300 | 21,950 | 21,950 | 10 469 980 |
22 déc. 2023 | 23,000 | 23,000 | 22,050 | 22,450 | 22,450 | 12 059 359 |
21 déc. 2023 | 23,550 | 23,550 | 22,300 | 23,000 | 23,000 | 12 523 738 |
20 déc. 2023 | 24,250 | 24,300 | 22,700 | 23,800 | 23,800 | 13 368 898 |
19 déc. 2023 | 23,800 | 24,350 | 23,600 | 24,000 | 24,000 | 6 039 840 |
18 déc. 2023 | 23,400 | 24,100 | 23,300 | 24,000 | 24,000 | 6 077 881 |
15 déc. 2023 | 23,250 | 24,100 | 22,700 | 23,800 | 23,800 | 9 929 286 |
14 déc. 2023 | 22,150 | 23,850 | 22,100 | 23,350 | 23,350 | 16 694 418 |
13 déc. 2023 | 21,450 | 22,350 | 21,450 | 21,950 | 21,950 | 7 162 353 |
12 déc. 2023 | 20,700 | 21,750 | 20,600 | 21,550 | 21,550 | 9 871 790 |
11 déc. 2023 | 21,450 | 21,450 | 19,880 | 20,750 | 20,750 | 8 038 366 |
08 déc. 2023 | 21,200 | 21,750 | 20,500 | 20,850 | 20,850 | 12 350 042 |
07 déc. 2023 | 20,400 | 21,550 | 19,940 | 21,150 | 21,150 | 13 749 848 |
06 déc. 2023 | 19,740 | 20,700 | 19,700 | 20,550 | 20,550 | 9 282 974 |
05 déc. 2023 | 20,700 | 20,700 | 19,780 | 20,000 | 20,000 | 7 580 179 |
*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...