Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
19 avr. 2024 | 30,950 | 31,450 | 30,650 | 31,150 | 31,150 | 39 350 481 |
18 avr. 2024 | 30,300 | 31,850 | 30,150 | 31,400 | 31,400 | 58 908 259 |
17 avr. 2024 | 29,800 | 30,200 | 29,750 | 30,150 | 30,150 | 36 312 213 |
16 avr. 2024 | 30,050 | 30,300 | 29,700 | 29,900 | 29,900 | 55 117 524 |
15 avr. 2024 | 30,000 | 30,850 | 30,000 | 30,350 | 30,350 | 48 660 479 |
12 avr. 2024 | 32,100 | 32,300 | 30,600 | 30,650 | 30,650 | 78 189 448 |
11 avr. 2024 | 32,100 | 32,550 | 31,950 | 32,500 | 32,500 | 30 124 413 |
10 avr. 2024 | 32,350 | 32,850 | 32,250 | 32,550 | 32,550 | 44 475 339 |
09 avr. 2024 | 32,450 | 33,050 | 32,250 | 32,350 | 32,350 | 37 148 969 |
08 avr. 2024 | 32,500 | 33,000 | 32,350 | 32,550 | 32,550 | 40 510 517 |
05 avr. 2024 | 33,600 | 33,800 | 32,350 | 32,900 | 32,900 | 35 122 652 |
03 avr. 2024 | 33,900 | 34,150 | 33,400 | 33,600 | 33,600 | 31 833 614 |
02 avr. 2024 | 33,650 | 34,300 | 33,650 | 33,900 | 33,900 | 37 132 455 |
28 mars 2024 | 32,300 | 33,550 | 32,300 | 33,050 | 33,050 | 45 097 092 |
27 mars 2024 | 32,750 | 33,000 | 32,300 | 32,650 | 32,650 | 37 145 705 |
26 mars 2024 | 32,900 | 33,450 | 32,800 | 33,000 | 33,000 | 39 215 134 |
25 mars 2024 | 33,400 | 33,450 | 32,450 | 32,650 | 32,650 | 61 938 734 |
22 mars 2024 | 34,600 | 34,750 | 32,850 | 33,450 | 33,450 | 96 850 904 |
21 mars 2024 | 34,850 | 36,100 | 34,850 | 35,500 | 35,500 | 33 585 159 |
20 mars 2024 | 34,750 | 35,050 | 34,400 | 34,850 | 34,850 | 23 425 330 |
19 mars 2024 | 35,350 | 35,450 | 34,800 | 34,900 | 34,900 | 25 970 116 |
18 mars 2024 | 35,400 | 35,750 | 35,000 | 35,650 | 35,650 | 22 965 413 |
15 mars 2024 | 35,700 | 35,950 | 34,850 | 35,550 | 35,550 | 56 634 756 |
14 mars 2024 | 36,900 | 37,400 | 36,150 | 36,350 | 36,350 | 38 267 806 |
13 mars 2024 | 37,650 | 37,800 | 36,650 | 36,900 | 36,900 | 55 148 415 |
12 mars 2024 | 35,700 | 37,900 | 35,700 | 37,650 | 37,650 | 69 551 543 |
11 mars 2024 | 35,350 | 36,100 | 35,250 | 35,600 | 35,600 | 25 504 871 |
08 mars 2024 | 34,950 | 35,650 | 34,800 | 35,050 | 35,050 | 27 214 107 |
07 mars 2024 | 34,900 | 35,850 | 34,400 | 34,650 | 34,650 | 26 174 394 |
06 mars 2024 | 33,850 | 35,050 | 33,700 | 34,600 | 34,600 | 26 866 667 |
05 mars 2024 | 34,000 | 34,850 | 33,900 | 33,950 | 33,950 | 35 499 578 |
04 mars 2024 | 35,550 | 35,600 | 34,300 | 34,750 | 34,750 | 33 537 874 |
01 mars 2024 | 34,900 | 35,650 | 34,550 | 35,300 | 35,300 | 28 564 921 |
29 févr. 2024 | 35,200 | 35,700 | 35,000 | 35,100 | 35,100 | 48 577 516 |
28 févr. 2024 | 36,850 | 36,900 | 35,500 | 35,550 | 35,550 | 39 223 503 |
27 févr. 2024 | 36,450 | 37,050 | 35,900 | 36,850 | 36,850 | 33 172 850 |
26 févr. 2024 | 37,400 | 37,550 | 36,250 | 36,600 | 36,600 | 38 752 316 |
23 févr. 2024 | 36,900 | 38,150 | 36,650 | 37,400 | 37,400 | 60 112 825 |
22 févr. 2024 | 35,900 | 36,850 | 35,500 | 36,800 | 36,800 | 41 639 364 |
21 févr. 2024 | 33,450 | 36,800 | 33,300 | 35,900 | 35,900 | 93 093 068 |
20 févr. 2024 | 34,150 | 34,400 | 33,100 | 33,750 | 33,750 | 35 084 060 |
19 févr. 2024 | 34,900 | 34,900 | 33,550 | 33,950 | 33,950 | 35 064 383 |
16 févr. 2024 | 33,550 | 35,100 | 33,350 | 34,900 | 34,900 | 33 395 472 |
15 févr. 2024 | 32,950 | 33,800 | 32,900 | 33,550 | 33,550 | 16 921 425 |
14 févr. 2024 | 32,050 | 33,450 | 31,650 | 33,450 | 33,450 | 31 143 857 |
09 févr. 2024 | 32,850 | 32,850 | 32,850 | 32,850 | 32,850 | - |
08 févr. 2024 | 33,900 | 34,600 | 33,550 | 33,800 | 33,800 | 36 643 883 |
07 févr. 2024 | 34,700 | 34,900 | 33,650 | 33,950 | 33,950 | 57 756 781 |
06 févr. 2024 | 31,900 | 34,100 | 31,700 | 34,050 | 34,050 | 64 160 802 |
05 févr. 2024 | 31,500 | 32,500 | 31,250 | 31,900 | 31,900 | 42 618 612 |
02 févr. 2024 | 32,900 | 33,400 | 31,500 | 31,800 | 31,800 | 37 080 917 |
01 févr. 2024 | 32,850 | 33,450 | 32,200 | 32,600 | 32,600 | 27 287 157 |
31 janv. 2024 | 32,600 | 33,250 | 32,100 | 32,700 | 32,700 | 41 897 428 |
30 janv. 2024 | 33,500 | 33,550 | 32,250 | 32,500 | 32,500 | 46 809 923 |
29 janv. 2024 | 34,050 | 34,900 | 33,750 | 33,850 | 33,850 | 41 424 070 |
26 janv. 2024 | 34,150 | 34,700 | 33,350 | 33,750 | 33,750 | 56 539 336 |
25 janv. 2024 | 33,500 | 34,750 | 32,850 | 34,600 | 34,600 | 86 827 346 |
24 janv. 2024 | 31,750 | 33,350 | 31,100 | 33,000 | 33,000 | 79 928 025 |
23 janv. 2024 | 30,000 | 31,850 | 29,600 | 31,300 | 31,300 | 69 397 766 |
22 janv. 2024 | 30,750 | 30,850 | 29,550 | 29,800 | 29,800 | 56 555 032 |
19 janv. 2024 | 30,400 | 30,850 | 30,000 | 30,350 | 30,350 | 37 010 984 |
18 janv. 2024 | 30,000 | 30,700 | 29,850 | 30,400 | 30,400 | 40 932 483 |
17 janv. 2024 | 31,500 | 31,600 | 29,900 | 30,100 | 30,100 | 66 023 822 |
16 janv. 2024 | 32,200 | 33,000 | 31,550 | 31,850 | 31,850 | 41 111 017 |
15 janv. 2024 | 32,650 | 32,650 | 32,650 | 32,650 | 32,650 | - |
12 janv. 2024 | 32,200 | 33,100 | 32,150 | 32,700 | 32,700 | 29 221 964 |
11 janv. 2024 | 31,800 | 33,000 | 31,550 | 32,600 | 32,600 | 30 911 085 |
10 janv. 2024 | 32,200 | 32,350 | 31,500 | 31,700 | 31,700 | 33 872 085 |
09 janv. 2024 | 32,600 | 33,050 | 32,200 | 32,200 | 32,200 | 26 441 081 |
08 janv. 2024 | 34,050 | 34,050 | 32,350 | 32,550 | 32,550 | 42 273 648 |
05 janv. 2024 | 33,650 | 34,500 | 33,350 | 33,900 | 33,900 | 22 054 555 |
04 janv. 2024 | 34,200 | 34,350 | 33,550 | 33,950 | 33,950 | 25 400 948 |
03 janv. 2024 | 33,750 | 34,050 | 33,650 | 34,050 | 34,050 | 23 296 732 |
02 janv. 2024 | 35,050 | 35,200 | 33,900 | 34,100 | 34,100 | 34 892 552 |
29 déc. 2023 | 35,450 | 35,600 | 34,950 | 35,350 | 35,350 | 24 152 231 |
28 déc. 2023 | 33,600 | 35,450 | 33,450 | 35,250 | 35,250 | 51 861 096 |
27 déc. 2023 | 33,450 | 33,600 | 32,600 | 33,350 | 33,350 | 21 945 331 |
22 déc. 2023 | 33,250 | 33,850 | 32,600 | 32,900 | 32,900 | 38 959 195 |
21 déc. 2023 | 32,800 | 33,250 | 32,800 | 33,200 | 33,200 | 37 921 174 |
20 déc. 2023 | 33,400 | 33,600 | 33,050 | 33,200 | 33,200 | 28 766 137 |
19 déc. 2023 | 33,150 | 33,500 | 32,900 | 33,050 | 33,050 | 17 409 798 |
18 déc. 2023 | 33,500 | 33,850 | 33,150 | 33,400 | 33,400 | 25 479 976 |
15 déc. 2023 | 34,050 | 35,000 | 33,800 | 34,200 | 34,200 | 59 642 220 |
14 déc. 2023 | 33,950 | 34,500 | 33,100 | 33,300 | 33,300 | 31 472 938 |
13 déc. 2023 | 34,000 | 34,150 | 33,200 | 33,400 | 33,400 | 23 811 243 |
12 déc. 2023 | 33,600 | 34,500 | 33,350 | 34,200 | 34,200 | 28 321 571 |
11 déc. 2023 | 33,200 | 34,000 | 32,650 | 33,600 | 33,600 | 43 770 602 |
08 déc. 2023 | 33,550 | 34,100 | 33,550 | 33,750 | 33,750 | 22 411 471 |
07 déc. 2023 | 34,400 | 34,400 | 33,500 | 33,850 | 33,850 | 40 086 742 |
06 déc. 2023 | 34,500 | 34,800 | 33,750 | 34,550 | 34,550 | 29 528 295 |
05 déc. 2023 | 35,050 | 35,300 | 34,050 | 34,400 | 34,400 | 36 373 295 |
04 déc. 2023 | 36,000 | 36,700 | 35,150 | 35,300 | 35,300 | 31 326 728 |
01 déc. 2023 | 36,000 | 36,750 | 35,800 | 36,050 | 36,050 | 37 827 722 |
30 nov. 2023 | 35,650 | 36,250 | 35,550 | 36,000 | 36,000 | 39 780 399 |
29 nov. 2023 | 37,500 | 37,500 | 35,600 | 35,750 | 35,750 | 59 461 189 |
28 nov. 2023 | 38,200 | 38,200 | 36,900 | 37,100 | 37,100 | 40 337 951 |
27 nov. 2023 | 39,000 | 39,050 | 37,800 | 38,150 | 38,150 | 26 409 758 |
24 nov. 2023 | 39,300 | 39,650 | 38,750 | 38,900 | 38,900 | 20 969 754 |
23 nov. 2023 | 38,500 | 39,650 | 38,150 | 39,600 | 39,600 | 30 222 135 |
22 nov. 2023 | 38,900 | 39,000 | 38,300 | 38,750 | 38,750 | 15 048 477 |
*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...