Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
10 mai 2024 | 14,700 | 14,740 | 14,160 | 14,660 | 14,660 | 60 551 883 |
09 mai 2024 | 14,240 | 15,040 | 14,180 | 14,580 | 14,580 | 64 829 764 |
08 mai 2024 | 14,320 | 14,640 | 14,060 | 14,120 | 14,120 | 35 672 415 |
07 mai 2024 | 14,800 | 14,940 | 14,360 | 14,420 | 14,420 | 43 510 213 |
06 mai 2024 | 14,200 | 15,100 | 14,140 | 14,860 | 14,860 | 87 192 896 |
03 mai 2024 | 14,880 | 14,920 | 13,520 | 13,960 | 13,960 | 43 907 368 |
02 mai 2024 | 13,720 | 14,600 | 13,220 | 14,560 | 14,560 | 30 294 657 |
30 avr. 2024 | 14,020 | 14,140 | 13,660 | 13,740 | 13,740 | 28 719 633 |
29 avr. 2024 | 13,860 | 14,540 | 13,440 | 13,960 | 13,960 | 61 056 530 |
26 avr. 2024 | 12,720 | 13,620 | 12,620 | 13,480 | 13,480 | 55 504 715 |
25 avr. 2024 | 12,780 | 13,200 | 12,600 | 12,740 | 12,740 | 39 259 725 |
24 avr. 2024 | 13,020 | 13,120 | 12,600 | 12,900 | 12,900 | 30 854 842 |
23 avr. 2024 | 12,900 | 13,340 | 12,740 | 12,980 | 12,980 | 39 418 854 |
22 avr. 2024 | 12,660 | 12,980 | 12,420 | 12,800 | 12,800 | 33 005 727 |
19 avr. 2024 | 13,120 | 13,160 | 12,500 | 12,620 | 12,620 | 49 290 531 |
18 avr. 2024 | 13,420 | 13,640 | 13,000 | 13,240 | 13,240 | 24 367 051 |
17 avr. 2024 | 13,160 | 13,560 | 13,000 | 13,320 | 13,320 | 31 720 456 |
16 avr. 2024 | 13,480 | 13,540 | 12,880 | 13,040 | 13,040 | 36 049 279 |
15 avr. 2024 | 13,740 | 14,000 | 13,400 | 13,580 | 13,580 | 19 957 600 |
12 avr. 2024 | 13,820 | 14,140 | 13,680 | 13,900 | 13,900 | 28 368 357 |
11 avr. 2024 | 14,060 | 14,200 | 13,780 | 14,100 | 14,100 | 30 382 273 |
10 avr. 2024 | 14,480 | 15,000 | 14,140 | 14,340 | 14,340 | 41 037 044 |
09 avr. 2024 | 14,080 | 14,520 | 14,000 | 14,400 | 14,400 | 28 027 228 |
08 avr. 2024 | 13,260 | 14,360 | 13,200 | 14,080 | 14,080 | 63 291 156 |
05 avr. 2024 | 13,620 | 13,700 | 12,900 | 13,360 | 13,360 | 49 502 474 |
03 avr. 2024 | 14,200 | 14,540 | 13,920 | 14,040 | 14,040 | 43 477 465 |
02 avr. 2024 | 14,600 | 14,720 | 14,060 | 14,200 | 14,200 | 71 253 684 |
28 mars 2024 | 13,800 | 15,000 | 13,800 | 14,300 | 14,300 | 83 121 166 |
27 mars 2024 | 13,600 | 14,360 | 13,040 | 13,760 | 13,760 | 59 194 251 |
26 mars 2024 | 14,020 | 14,240 | 13,500 | 13,560 | 13,560 | 40 185 737 |
25 mars 2024 | 13,700 | 14,280 | 13,500 | 14,020 | 14,020 | 77 331 722 |
22 mars 2024 | 14,000 | 14,080 | 12,940 | 13,040 | 13,040 | 83 460 829 |
21 mars 2024 | 14,000 | 14,240 | 13,840 | 14,200 | 14,200 | 48 701 909 |
20 mars 2024 | 14,000 | 14,160 | 13,660 | 13,920 | 13,920 | 40 496 076 |
19 mars 2024 | 14,180 | 14,500 | 13,820 | 13,920 | 13,920 | 69 269 443 |
18 mars 2024 | 14,620 | 14,940 | 14,040 | 14,760 | 14,760 | 110 401 438 |
15 mars 2024 | 15,880 | 16,140 | 14,240 | 14,440 | 14,440 | 215 082 251 |
14 mars 2024 | 19,120 | 19,420 | 15,820 | 16,080 | 16,080 | 155 474 969 |
13 mars 2024 | 18,660 | 18,900 | 18,040 | 18,500 | 18,500 | 39 002 122 |
12 mars 2024 | 17,920 | 18,840 | 17,920 | 18,600 | 18,600 | 56 434 872 |
11 mars 2024 | 17,600 | 17,940 | 17,000 | 17,700 | 17,700 | 48 810 881 |
08 mars 2024 | 17,220 | 17,800 | 17,160 | 17,440 | 17,440 | 57 332 679 |
07 mars 2024 | 18,500 | 18,680 | 16,800 | 17,080 | 17,080 | 168 501 126 |
06 mars 2024 | 19,720 | 21,950 | 19,660 | 21,750 | 21,750 | 68 021 991 |
05 mars 2024 | 20,800 | 20,800 | 19,900 | 19,940 | 19,940 | 45 424 836 |
04 mars 2024 | 19,000 | 21,400 | 18,820 | 21,000 | 21,000 | 96 047 051 |
01 mars 2024 | 18,780 | 19,200 | 18,620 | 18,800 | 18,800 | 31 730 847 |
29 févr. 2024 | 18,220 | 19,360 | 18,220 | 19,040 | 19,040 | 39 323 206 |
28 févr. 2024 | 19,200 | 19,820 | 18,460 | 18,460 | 18,460 | 44 604 255 |
27 févr. 2024 | 18,880 | 19,280 | 18,300 | 18,900 | 18,900 | 34 524 801 |
26 févr. 2024 | 18,480 | 19,280 | 18,420 | 18,760 | 18,760 | 36 423 107 |
23 févr. 2024 | 18,380 | 18,480 | 17,920 | 18,240 | 18,240 | 24 285 997 |
22 févr. 2024 | 17,800 | 18,480 | 17,700 | 18,420 | 18,420 | 33 635 666 |
21 févr. 2024 | 16,980 | 18,480 | 16,820 | 18,100 | 18,100 | 55 332 762 |
20 févr. 2024 | 16,960 | 17,420 | 16,340 | 17,220 | 17,220 | 33 041 609 |
19 févr. 2024 | 17,280 | 17,320 | 16,300 | 16,600 | 16,600 | 35 982 303 |
16 févr. 2024 | 15,420 | 17,540 | 15,020 | 17,280 | 17,280 | 52 845 245 |
15 févr. 2024 | 15,880 | 15,880 | 14,800 | 15,420 | 15,420 | 48 036 081 |
14 févr. 2024 | 16,160 | 16,260 | 14,700 | 15,720 | 15,720 | 75 024 755 |
09 févr. 2024 | 17,320 | 17,320 | 17,320 | 17,320 | 17,320 | - |
08 févr. 2024 | 18,740 | 18,760 | 17,000 | 17,720 | 17,720 | 69 682 855 |
07 févr. 2024 | 19,500 | 20,800 | 18,880 | 19,180 | 19,180 | 115 255 888 |
06 févr. 2024 | 17,400 | 18,300 | 16,200 | 18,160 | 18,160 | 94 337 399 |
05 févr. 2024 | 16,700 | 17,840 | 16,320 | 17,300 | 17,300 | 127 922 342 |
02 févr. 2024 | 21,300 | 21,750 | 16,300 | 16,780 | 16,780 | 245 370 225 |
01 févr. 2024 | 20,800 | 21,850 | 20,350 | 21,150 | 21,150 | 61 799 006 |
31 janv. 2024 | 21,900 | 22,300 | 20,250 | 20,500 | 20,500 | 98 926 570 |
30 janv. 2024 | 21,550 | 23,200 | 21,550 | 22,350 | 22,350 | 95 782 966 |
29 janv. 2024 | 24,800 | 25,700 | 22,650 | 23,150 | 23,150 | 120 235 342 |
26 janv. 2024 | 31,450 | 32,250 | 21,650 | 24,550 | 24,550 | 307 053 388 |
25 janv. 2024 | 29,400 | 30,350 | 28,900 | 30,000 | 30,000 | 30 133 583 |
24 janv. 2024 | 29,050 | 29,900 | 27,900 | 29,400 | 29,400 | 38 723 653 |
23 janv. 2024 | 26,950 | 29,350 | 26,950 | 28,450 | 28,450 | 36 159 119 |
22 janv. 2024 | 28,500 | 28,800 | 26,400 | 27,000 | 27,000 | 35 578 360 |
19 janv. 2024 | 29,150 | 29,900 | 27,950 | 28,350 | 28,350 | 39 879 684 |
18 janv. 2024 | 28,900 | 29,500 | 28,500 | 29,100 | 29,100 | 22 802 311 |
17 janv. 2024 | 30,350 | 30,450 | 28,350 | 28,850 | 28,850 | 42 441 415 |
16 janv. 2024 | 30,500 | 31,250 | 29,900 | 30,450 | 30,450 | 26 423 196 |
15 janv. 2024 | 29,450 | 29,450 | 29,450 | 29,450 | 29,450 | - |
12 janv. 2024 | 31,600 | 31,600 | 29,250 | 29,500 | 29,500 | 42 331 090 |
11 janv. 2024 | 32,200 | 33,400 | 30,000 | 30,450 | 30,450 | 108 552 093 |
10 janv. 2024 | 26,550 | 28,200 | 25,950 | 28,000 | 28,000 | 44 472 262 |
09 janv. 2024 | 26,400 | 27,200 | 26,350 | 26,350 | 26,350 | 19 028 956 |
08 janv. 2024 | 27,250 | 27,600 | 25,850 | 26,350 | 26,350 | 29 432 061 |
05 janv. 2024 | 28,000 | 28,000 | 27,150 | 27,550 | 27,550 | 20 754 077 |
04 janv. 2024 | 28,550 | 28,650 | 27,700 | 28,250 | 28,250 | 13 229 160 |
03 janv. 2024 | 28,600 | 29,250 | 28,000 | 28,550 | 28,550 | 14 264 033 |
02 janv. 2024 | 28,750 | 29,500 | 28,400 | 28,700 | 28,700 | 20 797 601 |
29 déc. 2023 | 28,900 | 30,300 | 28,600 | 29,600 | 29,600 | 26 309 785 |
28 déc. 2023 | 27,450 | 29,350 | 27,250 | 28,900 | 28,900 | 32 497 357 |
27 déc. 2023 | 27,100 | 27,800 | 26,900 | 27,500 | 27,500 | 25 935 462 |
22 déc. 2023 | 28,500 | 28,550 | 26,600 | 26,950 | 26,950 | 61 942 246 |
21 déc. 2023 | 28,300 | 29,000 | 28,100 | 28,450 | 28,450 | 16 292 347 |
20 déc. 2023 | 28,750 | 29,200 | 28,500 | 28,700 | 28,700 | 18 032 861 |
19 déc. 2023 | 29,050 | 29,250 | 28,000 | 28,400 | 28,400 | 27 472 721 |
18 déc. 2023 | 29,100 | 30,000 | 29,000 | 29,300 | 29,300 | 17 613 034 |
15 déc. 2023 | 29,350 | 30,350 | 29,250 | 29,500 | 29,500 | 33 761 054 |
14 déc. 2023 | 28,900 | 30,000 | 28,700 | 28,950 | 28,950 | 44 073 843 |
13 déc. 2023 | 28,500 | 28,850 | 27,450 | 28,000 | 28,000 | 35 588 175 |
12 déc. 2023 | 28,600 | 28,800 | 27,900 | 28,600 | 28,600 | 32 003 045 |
*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...