Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
17 mai 2024 | 1,140 | 1,190 | 1,140 | 1,190 | 1,190 | 6 000 |
16 mai 2024 | 1,140 | 1,190 | 1,140 | 1,190 | 1,190 | 8 000 |
14 mai 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
13 mai 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,150 | - |
10 mai 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,150 | - |
09 mai 2024 | 1,150 | 1,160 | 1,150 | 1,160 | 1,160 | 4 000 |
08 mai 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
07 mai 2024 | 1,140 | 1,160 | 1,140 | 1,160 | 1,160 | 12 000 |
06 mai 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
03 mai 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
02 mai 2024 | 1,100 | 1,230 | 1,100 | 1,170 | 1,170 | 46 000 |
30 avr. 2024 | 1,130 | 1,160 | 1,130 | 1,160 | 1,160 | 14 000 |
29 avr. 2024 | 1,180 | 1,220 | 1,130 | 1,200 | 1,200 | 62 000 |
26 avr. 2024 | 1,160 | 1,190 | 1,130 | 1,190 | 1,190 | 14 000 |
25 avr. 2024 | 1,180 | 1,190 | 1,100 | 1,130 | 1,130 | 6 000 |
24 avr. 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
23 avr. 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
22 avr. 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
19 avr. 2024 | 1,160 | 1,160 | 1,160 | 1,160 | 1,160 | - |
18 avr. 2024 | 1,160 | 1,160 | 1,160 | 1,160 | 1,160 | - |
17 avr. 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
16 avr. 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
15 avr. 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
12 avr. 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
11 avr. 2024 | 1,200 | 1,230 | 1,200 | 1,230 | 1,230 | 12 000 |
10 avr. 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
09 avr. 2024 | 1,150 | 1,220 | 1,150 | 1,200 | 1,200 | 6 000 |
08 avr. 2024 | 1,190 | 1,240 | 1,190 | 1,230 | 1,230 | 14 000 |
05 avr. 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
03 avr. 2024 | 1,140 | 1,200 | 1,140 | 1,200 | 1,200 | 8 000 |
02 avr. 2024 | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | - |
28 mars 2024 | 1,180 | 1,230 | 1,140 | 1,210 | 1,210 | 12 000 |
27 mars 2024 | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | - |
26 mars 2024 | 1,200 | 1,260 | 1,200 | 1,260 | 1,260 | 4 000 |
25 mars 2024 | 1,200 | 1,270 | 1,140 | 1,270 | 1,270 | 40 000 |
22 mars 2024 | 1,230 | 1,230 | 1,230 | 1,230 | 1,230 | - |
21 mars 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
20 mars 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
19 mars 2024 | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | - |
18 mars 2024 | 1,230 | 1,230 | 1,220 | 1,220 | 1,220 | 16 000 |
15 mars 2024 | 1,190 | 1,250 | 1,190 | 1,240 | 1,240 | 18 000 |
14 mars 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
13 mars 2024 | 1,240 | 1,240 | 1,240 | 1,240 | 1,240 | - |
12 mars 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
11 mars 2024 | 1,140 | 1,180 | 1,140 | 1,180 | 1,180 | 24 000 |
08 mars 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
07 mars 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
06 mars 2024 | 1,230 | 1,230 | 1,220 | 1,220 | 1,220 | 10 000 |
05 mars 2024 | 1,180 | 1,220 | 1,170 | 1,220 | 1,220 | 24 000 |
04 mars 2024 | 1,180 | 1,240 | 1,180 | 1,240 | 1,240 | 18 000 |
01 mars 2024 | 1,180 | 1,180 | 1,170 | 1,170 | 1,170 | 16 000 |
29 févr. 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
28 févr. 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
27 févr. 2024 | 1,160 | 1,160 | 1,160 | 1,160 | 1,160 | - |
26 févr. 2024 | 1,190 | 1,190 | 1,170 | 1,170 | 1,170 | 16 000 |
23 févr. 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
22 févr. 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
21 févr. 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
20 févr. 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
19 févr. 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
16 févr. 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
15 févr. 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
14 févr. 2024 | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | - |
09 févr. 2024 | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | - |
08 févr. 2024 | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | - |
07 févr. 2024 | 1,240 | 1,240 | 1,170 | 1,190 | 1,190 | 24 000 |
06 févr. 2024 | 1,270 | 1,270 | 1,270 | 1,270 | 1,270 | - |
05 févr. 2024 | 1,380 | 1,380 | 1,380 | 1,380 | 1,380 | - |
02 févr. 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | - |
01 févr. 2024 | 1,120 | 1,390 | 1,120 | 1,390 | 1,390 | 212 000 |
31 janv. 2024 | 1,170 | 1,170 | 1,170 | 1,170 | 1,170 | - |
30 janv. 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
29 janv. 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
26 janv. 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
25 janv. 2024 | 1,180 | 1,180 | 1,180 | 1,180 | 1,180 | - |
24 janv. 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
23 janv. 2024 | 1,200 | 1,210 | 1,200 | 1,210 | 1,210 | 16 000 |
22 janv. 2024 | 1,220 | 1,220 | 1,090 | 1,200 | 1,200 | 30 000 |
19 janv. 2024 | 1,230 | 1,230 | 1,230 | 1,230 | 1,230 | - |
18 janv. 2024 | 1,230 | 1,230 | 1,120 | 1,120 | 1,120 | 10 000 |
17 janv. 2024 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | - |
16 janv. 2024 | 1,270 | 1,270 | 1,220 | 1,220 | 1,220 | 12 000 |
15 janv. 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
12 janv. 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
11 janv. 2024 | 1,190 | 1,190 | 1,190 | 1,190 | 1,190 | - |
10 janv. 2024 | 1,190 | 1,200 | 1,140 | 1,140 | 1,140 | 40 000 |
09 janv. 2024 | 1,250 | 1,250 | 1,250 | 1,250 | 1,250 | - |
08 janv. 2024 | 1,370 | 1,380 | 1,370 | 1,380 | 1,380 | 4 000 |
05 janv. 2024 | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | - |
04 janv. 2024 | 1,290 | 1,290 | 1,280 | 1,280 | 1,280 | 22 000 |
03 janv. 2024 | 1,280 | 1,290 | 1,240 | 1,290 | 1,290 | 162 000 |
02 janv. 2024 | 1,120 | 1,260 | 1,120 | 1,260 | 1,260 | 17 880 000 |
29 déc. 2023 | 1,220 | 1,270 | 1,120 | 1,120 | 1,120 | 2 760 571 |
28 déc. 2023 | 1,180 | 1,280 | 1,180 | 1,280 | 1,280 | 32 000 |
27 déc. 2023 | 1,110 | 1,190 | 1,100 | 1,190 | 1,190 | 18 000 |
22 déc. 2023 | 1,120 | 1,120 | 1,090 | 1,090 | 1,090 | 10 000 |
21 déc. 2023 | 1,110 | 1,110 | 1,110 | 1,110 | 1,110 | - |
20 déc. 2023 | 1,110 | 1,110 | 1,110 | 1,110 | 1,110 | - |
19 déc. 2023 | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | - |
18 déc. 2023 | 1,160 | 1,160 | 1,160 | 1,150 | 1,150 | 2 000 |
*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...