Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
02 mai 2024 | 16,420 | 16,860 | 15,980 | 16,860 | 16,860 | 23 116 040 |
30 avr. 2024 | 16,440 | 16,620 | 16,280 | 16,420 | 16,420 | 31 570 800 |
29 avr. 2024 | 16,200 | 16,720 | 16,100 | 16,300 | 16,300 | 19 776 997 |
26 avr. 2024 | 15,780 | 16,180 | 15,700 | 16,120 | 16,120 | 18 852 943 |
25 avr. 2024 | 15,900 | 16,200 | 15,720 | 15,800 | 15,800 | 19 527 750 |
24 avr. 2024 | 15,940 | 16,160 | 15,820 | 16,000 | 16,000 | 16 156 776 |
23 avr. 2024 | 15,540 | 15,880 | 15,440 | 15,860 | 15,860 | 26 334 532 |
22 avr. 2024 | 15,240 | 15,700 | 15,240 | 15,540 | 15,540 | 23 081 411 |
19 avr. 2024 | 15,180 | 15,460 | 15,080 | 15,200 | 15,200 | 18 604 131 |
18 avr. 2024 | 15,440 | 15,840 | 15,080 | 15,560 | 15,560 | 16 374 449 |
17 avr. 2024 | 15,360 | 15,780 | 15,080 | 15,280 | 15,280 | 23 829 063 |
16 avr. 2024 | 15,600 | 15,700 | 15,320 | 15,400 | 15,400 | 20 373 055 |
15 avr. 2024 | 15,780 | 16,200 | 15,760 | 15,800 | 15,800 | 26 352 891 |
12 avr. 2024 | 16,720 | 16,760 | 16,100 | 16,100 | 16,100 | 29 620 888 |
11 avr. 2024 | 16,740 | 17,120 | 16,700 | 17,000 | 17,000 | 14 107 546 |
10 avr. 2024 | 17,340 | 17,460 | 17,020 | 17,200 | 17,200 | 10 923 276 |
09 avr. 2024 | 17,100 | 17,500 | 16,980 | 17,340 | 17,340 | 14 247 855 |
08 avr. 2024 | 16,920 | 17,080 | 16,580 | 16,920 | 16,920 | 20 581 275 |
05 avr. 2024 | 17,460 | 17,660 | 16,540 | 16,880 | 16,880 | 14 864 734 |
03 avr. 2024 | 17,280 | 17,880 | 17,280 | 17,560 | 17,560 | 29 935 645 |
02 avr. 2024 | 17,000 | 17,320 | 16,500 | 17,320 | 17,320 | 36 369 311 |
28 mars 2024 | 16,920 | 17,300 | 16,520 | 16,800 | 16,800 | 39 105 779 |
27 mars 2024 | 17,800 | 17,840 | 17,060 | 17,080 | 17,080 | 50 378 652 |
26 mars 2024 | 19,580 | 19,740 | 18,920 | 18,960 | 18,960 | 23 783 967 |
25 mars 2024 | 19,440 | 19,520 | 18,960 | 19,400 | 19,400 | 12 500 268 |
22 mars 2024 | 20,500 | 20,500 | 19,200 | 19,520 | 19,520 | 14 981 907 |
21 mars 2024 | 20,450 | 20,950 | 20,250 | 20,650 | 20,650 | 18 011 415 |
20 mars 2024 | 19,840 | 20,200 | 19,700 | 20,050 | 20,050 | 10 558 900 |
19 mars 2024 | 19,880 | 20,150 | 19,540 | 19,840 | 19,840 | 11 208 691 |
18 mars 2024 | 19,360 | 20,200 | 19,140 | 20,050 | 20,050 | 16 987 096 |
15 mars 2024 | 19,360 | 19,660 | 19,200 | 19,600 | 19,600 | 18 812 451 |
14 mars 2024 | 19,620 | 20,150 | 19,340 | 19,680 | 19,680 | 12 885 395 |
13 mars 2024 | 20,000 | 20,000 | 19,600 | 19,740 | 19,740 | 11 097 177 |
12 mars 2024 | 18,980 | 20,250 | 18,740 | 20,150 | 20,150 | 29 445 856 |
11 mars 2024 | 18,200 | 18,880 | 18,200 | 18,800 | 18,800 | 9 760 586 |
08 mars 2024 | 18,180 | 18,820 | 18,160 | 18,160 | 18,160 | 13 215 902 |
07 mars 2024 | 18,680 | 18,920 | 18,060 | 18,160 | 18,160 | 9 073 147 |
06 mars 2024 | 18,320 | 18,940 | 18,020 | 18,740 | 18,740 | 18 277 382 |
05 mars 2024 | 18,760 | 19,000 | 18,140 | 18,300 | 18,300 | 22 394 802 |
04 mars 2024 | 19,960 | 19,960 | 19,060 | 19,200 | 19,200 | 13 854 601 |
01 mars 2024 | 19,580 | 19,720 | 19,100 | 19,660 | 19,660 | 11 532 918 |
29 févr. 2024 | 19,520 | 20,100 | 19,480 | 19,680 | 19,680 | 27 601 873 |
28 févr. 2024 | 20,250 | 20,400 | 19,500 | 19,600 | 19,600 | 12 214 366 |
27 févr. 2024 | 20,750 | 20,900 | 19,700 | 20,250 | 20,250 | 25 195 276 |
26 févr. 2024 | 21,200 | 21,850 | 21,000 | 21,000 | 21,000 | 41 320 818 |
23 févr. 2024 | 19,820 | 20,950 | 19,760 | 20,750 | 20,750 | 35 738 630 |
22 févr. 2024 | 19,460 | 19,960 | 19,300 | 19,900 | 19,900 | 18 546 399 |
21 févr. 2024 | 18,820 | 19,800 | 18,680 | 19,460 | 19,460 | 21 520 594 |
20 févr. 2024 | 18,720 | 19,160 | 18,240 | 18,840 | 18,840 | 13 498 577 |
19 févr. 2024 | 19,200 | 19,380 | 18,400 | 18,440 | 18,440 | 14 179 848 |
16 févr. 2024 | 17,920 | 19,440 | 17,920 | 19,340 | 19,340 | 15 973 803 |
15 févr. 2024 | 17,880 | 18,220 | 17,700 | 18,000 | 18,000 | 15 082 723 |
14 févr. 2024 | 18,200 | 18,200 | 17,700 | 18,000 | 18,000 | 19 553 852 |
09 févr. 2024 | 18,100 | 18,100 | 18,100 | 18,100 | 18,100 | - |
08 févr. 2024 | 18,260 | 18,600 | 18,020 | 18,400 | 18,400 | 13 705 626 |
07 févr. 2024 | 18,680 | 18,880 | 18,120 | 18,220 | 18,220 | 15 821 931 |
06 févr. 2024 | 17,220 | 18,620 | 17,220 | 18,620 | 18,620 | 17 691 000 |
05 févr. 2024 | 17,380 | 17,600 | 16,820 | 17,240 | 17,240 | 15 733 568 |
02 févr. 2024 | 17,560 | 18,240 | 17,460 | 17,620 | 17,620 | 13 496 267 |
01 févr. 2024 | 17,340 | 17,960 | 17,100 | 17,680 | 17,680 | 15 719 649 |
31 janv. 2024 | 17,220 | 17,560 | 17,100 | 17,240 | 17,240 | 16 809 592 |
30 janv. 2024 | 17,780 | 17,780 | 17,160 | 17,480 | 17,480 | 20 842 385 |
29 janv. 2024 | 17,360 | 18,200 | 17,360 | 18,000 | 18,000 | 22 614 647 |
26 janv. 2024 | 17,020 | 17,560 | 17,020 | 17,260 | 17,260 | 23 182 280 |
25 janv. 2024 | 17,080 | 17,380 | 16,820 | 17,260 | 17,260 | 20 883 078 |
24 janv. 2024 | 16,860 | 17,240 | 16,440 | 17,020 | 17,020 | 38 195 551 |
23 janv. 2024 | 16,580 | 17,300 | 16,420 | 16,800 | 16,800 | 27 047 959 |
22 janv. 2024 | 17,260 | 17,260 | 16,000 | 16,320 | 16,320 | 26 090 598 |
19 janv. 2024 | 17,520 | 17,700 | 16,940 | 17,260 | 17,260 | 22 670 879 |
18 janv. 2024 | 17,680 | 17,760 | 17,340 | 17,520 | 17,520 | 26 423 753 |
17 janv. 2024 | 18,120 | 18,260 | 17,440 | 17,580 | 17,580 | 24 618 915 |
16 janv. 2024 | 18,780 | 18,840 | 18,140 | 18,420 | 18,420 | 16 075 475 |
15 janv. 2024 | 19,140 | 19,140 | 19,140 | 19,140 | 19,140 | - |
12 janv. 2024 | 19,000 | 19,280 | 18,760 | 19,160 | 19,160 | 9 760 254 |
11 janv. 2024 | 19,120 | 19,240 | 18,700 | 19,060 | 19,060 | 11 642 843 |
10 janv. 2024 | 19,100 | 19,280 | 18,800 | 18,960 | 18,960 | 10 095 901 |
09 janv. 2024 | 19,000 | 19,660 | 19,000 | 19,100 | 19,100 | 14 063 244 |
08 janv. 2024 | 19,760 | 19,760 | 18,780 | 18,880 | 18,880 | 12 607 677 |
05 janv. 2024 | 19,740 | 19,780 | 19,420 | 19,640 | 19,640 | 13 179 635 |
04 janv. 2024 | 19,800 | 19,960 | 19,600 | 19,900 | 19,900 | 16 866 256 |
03 janv. 2024 | 19,660 | 19,920 | 19,600 | 19,820 | 19,820 | 11 056 254 |
02 janv. 2024 | 21,350 | 21,350 | 19,820 | 19,860 | 19,860 | 13 267 829 |
29 déc. 2023 | 20,900 | 21,250 | 20,850 | 21,000 | 21,000 | 7 845 099 |
28 déc. 2023 | 20,050 | 21,000 | 19,800 | 20,800 | 20,800 | 19 947 117 |
27 déc. 2023 | 20,050 | 20,300 | 19,560 | 20,050 | 20,050 | 16 686 826 |
22 déc. 2023 | 20,100 | 20,350 | 19,760 | 19,920 | 19,920 | 19 687 097 |
21 déc. 2023 | 19,840 | 20,150 | 19,740 | 20,050 | 20,050 | 25 633 101 |
20 déc. 2023 | 20,650 | 20,800 | 20,000 | 20,100 | 20,100 | 10 499 871 |
19 déc. 2023 | 20,900 | 20,900 | 20,200 | 20,450 | 20,450 | 23 571 753 |
18 déc. 2023 | 21,200 | 21,400 | 20,700 | 20,950 | 20,950 | 19 698 454 |
15 déc. 2023 | 21,550 | 22,200 | 21,400 | 21,700 | 21,700 | 18 423 409 |
14 déc. 2023 | 20,900 | 21,350 | 20,850 | 21,100 | 21,100 | 19 003 131 |
13 déc. 2023 | 21,100 | 21,200 | 20,550 | 20,750 | 20,750 | 13 350 658 |
12 déc. 2023 | 20,950 | 21,350 | 20,700 | 21,200 | 21,200 | 10 617 548 |
11 déc. 2023 | 20,900 | 20,950 | 20,400 | 20,900 | 20,900 | 18 117 351 |
08 déc. 2023 | 21,250 | 21,500 | 20,750 | 20,900 | 20,900 | 16 613 136 |
07 déc. 2023 | 21,700 | 21,750 | 21,000 | 21,400 | 21,400 | 17 056 828 |
06 déc. 2023 | 21,550 | 22,100 | 20,800 | 21,550 | 21,550 | 30 792 794 |
05 déc. 2023 | 22,550 | 22,850 | 21,900 | 22,100 | 22,100 | 14 722 229 |
04 déc. 2023 | 23,650 | 23,850 | 22,750 | 22,850 | 22,850 | 14 753 564 |
*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...