Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
06 mai 2024 | 93,500 | 93,700 | 91,100 | 92,800 | 92,800 | 5 611 448 |
03 mai 2024 | 93,700 | 94,950 | 92,550 | 93,550 | 93,550 | 7 661 518 |
02 mai 2024 | 89,000 | 91,700 | 88,000 | 90,950 | 90,950 | 4 779 557 |
30 avr. 2024 | 88,500 | 91,100 | 88,500 | 89,700 | 89,700 | 5 412 198 |
29 avr. 2024 | 90,000 | 92,450 | 88,750 | 89,350 | 89,350 | 6 149 856 |
26 avr. 2024 | 89,000 | 90,800 | 88,550 | 90,000 | 90,000 | 6 941 035 |
25 avr. 2024 | 89,100 | 90,750 | 88,300 | 89,000 | 89,000 | 6 763 368 |
24 avr. 2024 | 88,500 | 89,650 | 88,200 | 89,350 | 89,350 | 9 774 511 |
23 avr. 2024 | 86,750 | 87,950 | 85,650 | 87,250 | 87,250 | 9 864 792 |
22 avr. 2024 | 85,300 | 86,350 | 84,700 | 85,600 | 85,600 | 5 491 166 |
19 avr. 2024 | 83,900 | 84,400 | 82,100 | 83,800 | 83,800 | 6 391 633 |
18 avr. 2024 | 82,200 | 85,850 | 81,850 | 84,950 | 84,950 | 11 799 206 |
17 avr. 2024 | 81,150 | 82,100 | 80,050 | 81,600 | 81,600 | 7 673 890 |
16 avr. 2024 | 83,100 | 83,100 | 79,900 | 81,150 | 81,150 | 13 640 150 |
15 avr. 2024 | 84,250 | 84,900 | 82,750 | 83,300 | 83,300 | 7 236 313 |
12 avr. 2024 | 87,450 | 87,450 | 84,650 | 85,150 | 85,150 | 11 667 138 |
11 avr. 2024 | 85,200 | 88,100 | 85,050 | 87,350 | 87,350 | 7 493 765 |
10 avr. 2024 | 89,500 | 89,650 | 87,850 | 88,700 | 88,700 | 6 207 402 |
09 avr. 2024 | 88,850 | 90,400 | 88,000 | 88,050 | 88,050 | 6 869 955 |
08 avr. 2024 | 88,750 | 89,200 | 86,850 | 88,350 | 88,350 | 8 892 030 |
05 avr. 2024 | 87,000 | 89,000 | 85,650 | 88,800 | 88,800 | 7 843 470 |
03 avr. 2024 | 88,350 | 88,800 | 86,400 | 86,850 | 86,850 | 10 560 887 |
02 avr. 2024 | 84,950 | 88,950 | 84,950 | 88,650 | 88,650 | 20 948 999 |
28 mars 2024 | 81,900 | 84,650 | 81,600 | 83,200 | 83,200 | 10 199 125 |
27 mars 2024 | 82,000 | 83,400 | 80,950 | 82,000 | 82,000 | 9 205 390 |
26 mars 2024 | 80,750 | 84,950 | 79,250 | 83,550 | 83,550 | 18 944 954 |
25 mars 2024 | 80,100 | 81,450 | 79,200 | 81,000 | 81,000 | 10 099 263 |
22 mars 2024 | 82,200 | 82,200 | 78,900 | 79,500 | 79,500 | 8 590 090 |
21 mars 2024 | 79,300 | 82,700 | 79,300 | 82,100 | 82,100 | 9 060 865 |
20 mars 2024 | 77,750 | 81,350 | 77,200 | 79,300 | 79,300 | 7 478 177 |
19 mars 2024 | 76,100 | 78,450 | 76,050 | 77,750 | 77,750 | 4 694 845 |
18 mars 2024 | 79,000 | 79,450 | 76,300 | 77,750 | 77,750 | 4 193 615 |
15 mars 2024 | 78,900 | 78,900 | 76,850 | 78,300 | 78,300 | 7 110 276 |
14 mars 2024 | 79,950 | 80,600 | 78,100 | 79,150 | 79,150 | 5 592 940 |
13 mars 2024 | 79,650 | 81,050 | 78,900 | 79,300 | 79,300 | 7 899 251 |
12 mars 2024 | 76,650 | 81,500 | 75,600 | 79,500 | 79,500 | 20 286 957 |
11 mars 2024 | 74,850 | 76,650 | 74,250 | 75,800 | 75,800 | 6 371 091 |
08 mars 2024 | 72,800 | 76,800 | 72,800 | 74,850 | 74,850 | 9 382 843 |
07 mars 2024 | 75,100 | 75,100 | 72,250 | 72,800 | 72,800 | 11 918 845 |
06 mars 2024 | 73,200 | 75,900 | 73,000 | 75,350 | 75,350 | 7 130 758 |
05 mars 2024 | 75,900 | 75,900 | 73,550 | 73,700 | 73,700 | 5 182 078 |
04 mars 2024 | 76,500 | 76,700 | 74,800 | 75,900 | 75,900 | 4 005 922 |
01 mars 2024 | 75,850 | 76,500 | 74,650 | 76,150 | 76,150 | 5 787 869 |
29 févr. 2024 | 74,650 | 77,850 | 74,450 | 76,750 | 76,750 | 11 920 483 |
28 févr. 2024 | 77,500 | 77,700 | 74,350 | 74,650 | 74,650 | 9 954 439 |
27 févr. 2024 | 77,550 | 78,700 | 75,750 | 78,450 | 78,450 | 6 142 307 |
26 févr. 2024 | 79,250 | 79,250 | 76,150 | 77,700 | 77,700 | 6 325 562 |
23 févr. 2024 | 77,350 | 79,450 | 77,350 | 79,350 | 79,350 | 6 389 679 |
22 févr. 2024 | 77,350 | 78,450 | 76,750 | 78,100 | 78,100 | 8 159 915 |
21 févr. 2024 | 75,850 | 78,000 | 75,050 | 77,350 | 77,350 | 9 214 596 |
20 févr. 2024 | 76,150 | 76,350 | 74,350 | 75,850 | 75,850 | 4 806 332 |
19 févr. 2024 | 78,850 | 78,850 | 74,800 | 75,800 | 75,800 | 8 246 925 |
16 févr. 2024 | 74,500 | 78,500 | 74,100 | 78,400 | 78,400 | 13 804 062 |
15 févr. 2024 | 73,250 | 74,000 | 72,500 | 73,800 | 73,800 | 5 025 702 |
14 févr. 2024 | 72,400 | 73,150 | 70,150 | 72,400 | 72,400 | 10 290 708 |
09 févr. 2024 | 68,950 | 71,000 | 68,000 | 70,650 | 70,650 | 6 376 678 |
08 févr. 2024 | 71,250 | 71,900 | 69,250 | 69,550 | 69,550 | 4 651 812 |
07 févr. 2024 | 71,700 | 72,950 | 69,300 | 70,300 | 70,300 | 6 565 710 |
06 févr. 2024 | 68,250 | 71,150 | 67,250 | 70,850 | 70,850 | 12 587 769 |
05 févr. 2024 | 66,300 | 68,450 | 65,500 | 67,600 | 67,600 | 7 794 026 |
02 févr. 2024 | 66,300 | 69,150 | 66,200 | 66,600 | 66,600 | 12 357 283 |
01 févr. 2024 | 64,000 | 66,150 | 60,200 | 65,200 | 65,200 | 17 055 920 |
31 janv. 2024 | 69,000 | 69,000 | 65,150 | 65,650 | 65,650 | 15 361 019 |
30 janv. 2024 | 70,800 | 72,000 | 68,300 | 69,150 | 69,150 | 12 777 389 |
29 janv. 2024 | 71,400 | 72,550 | 70,650 | 72,150 | 72,150 | 10 201 198 |
26 janv. 2024 | 70,650 | 71,850 | 69,050 | 70,000 | 70,000 | 8 114 656 |
25 janv. 2024 | 71,750 | 71,900 | 69,350 | 70,650 | 70,650 | 7 402 175 |
24 janv. 2024 | 68,850 | 70,200 | 66,900 | 69,900 | 69,900 | 10 624 146 |
23 janv. 2024 | 64,850 | 67,850 | 64,700 | 66,850 | 66,850 | 16 298 102 |
22 janv. 2024 | 66,150 | 67,300 | 63,550 | 64,150 | 64,150 | 11 899 717 |
19 janv. 2024 | 67,200 | 67,250 | 64,450 | 65,750 | 65,750 | 11 221 804 |
18 janv. 2024 | 67,100 | 68,400 | 66,100 | 66,900 | 66,900 | 13 301 228 |
17 janv. 2024 | 70,500 | 70,800 | 66,300 | 67,150 | 67,150 | 16 622 579 |
16 janv. 2024 | 73,000 | 73,900 | 71,300 | 71,550 | 71,550 | 7 129 361 |
15 janv. 2024 | 74,200 | 74,250 | 72,800 | 74,100 | 74,100 | 3 999 553 |
12 janv. 2024 | 72,800 | 74,900 | 71,000 | 73,850 | 73,850 | 8 887 108 |
11 janv. 2024 | 71,700 | 73,850 | 71,200 | 73,150 | 73,150 | 7 142 307 |
10 janv. 2024 | 70,550 | 72,050 | 69,800 | 71,300 | 71,300 | 4 324 145 |
09 janv. 2024 | 69,550 | 72,400 | 69,150 | 70,550 | 70,550 | 7 068 905 |
08 janv. 2024 | 69,850 | 71,600 | 68,900 | 69,600 | 69,600 | 6 457 367 |
05 janv. 2024 | 71,800 | 72,800 | 69,600 | 70,150 | 70,150 | 10 208 524 |
04 janv. 2024 | 72,200 | 72,200 | 68,000 | 70,300 | 70,300 | 14 976 745 |
03 janv. 2024 | 72,350 | 73,100 | 71,250 | 72,200 | 72,200 | 5 829 599 |
02 janv. 2024 | 76,450 | 76,500 | 72,550 | 73,400 | 73,400 | 5 948 471 |
29 déc. 2023 | 76,350 | 76,750 | 74,600 | 75,750 | 75,750 | 5 125 189 |
28 déc. 2023 | 72,850 | 77,200 | 72,850 | 76,250 | 76,250 | 9 292 793 |
27 déc. 2023 | 75,200 | 75,200 | 72,000 | 72,850 | 72,850 | 4 681 930 |
22 déc. 2023 | 73,750 | 75,150 | 73,050 | 73,950 | 73,950 | 6 450 106 |
21 déc. 2023 | 73,500 | 75,100 | 73,200 | 74,100 | 74,100 | 3 632 432 |
20 déc. 2023 | 73,750 | 75,000 | 73,700 | 74,400 | 74,400 | 4 144 246 |
19 déc. 2023 | 73,000 | 73,700 | 72,000 | 73,000 | 73,000 | 3 060 926 |
18 déc. 2023 | 74,700 | 75,000 | 72,750 | 73,350 | 73,350 | 7 120 974 |
15 déc. 2023 | 73,900 | 75,600 | 72,950 | 74,900 | 74,900 | 11 012 853 |
14 déc. 2023 | 72,450 | 74,950 | 72,000 | 72,450 | 72,450 | 6 041 096 |
13 déc. 2023 | 73,800 | 73,800 | 71,150 | 71,900 | 71,900 | 6 244 067 |
12 déc. 2023 | 73,350 | 74,600 | 72,650 | 73,800 | 73,800 | 8 552 406 |
11 déc. 2023 | 72,000 | 73,300 | 71,100 | 72,650 | 72,650 | 6 055 520 |
08 déc. 2023 | 73,750 | 74,200 | 72,600 | 73,400 | 73,400 | 5 241 951 |
07 déc. 2023 | 75,000 | 75,550 | 73,150 | 74,050 | 74,050 | 7 617 020 |
06 déc. 2023 | 75,000 | 76,450 | 73,650 | 76,000 | 76,000 | 7 911 116 |
*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...