Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
17 mai 2024 | 50,400 | 51,500 | 49,600 | 49,850 | 49,850 | 51 141 047 |
16 mai 2024 | 52,900 | 54,400 | 52,050 | 52,950 | 52,950 | 2 896 309 |
14 mai 2024 | 51,750 | 53,200 | 51,700 | 53,150 | 53,150 | 2 921 125 |
13 mai 2024 | 51,550 | 52,700 | 51,150 | 52,000 | 52,000 | 2 681 445 |
10 mai 2024 | 51,500 | 53,600 | 50,750 | 52,550 | 52,550 | 3 051 984 |
09 mai 2024 | 52,200 | 53,050 | 50,700 | 52,900 | 52,900 | 4 005 804 |
08 mai 2024 | 53,050 | 53,500 | 51,700 | 52,300 | 52,300 | 2 572 364 |
07 mai 2024 | 52,050 | 53,750 | 51,100 | 52,650 | 52,650 | 3 576 352 |
06 mai 2024 | 49,950 | 52,350 | 49,600 | 52,000 | 52,000 | 6 685 978 |
03 mai 2024 | 48,950 | 50,600 | 48,750 | 50,250 | 50,250 | 2 360 174 |
02 mai 2024 | 47,650 | 49,150 | 47,650 | 48,550 | 48,550 | 1 160 672 |
30 avr. 2024 | 46,200 | 48,350 | 46,200 | 47,950 | 47,950 | 3 281 954 |
29 avr. 2024 | 48,200 | 48,300 | 44,950 | 46,200 | 46,200 | 5 725 209 |
26 avr. 2024 | 47,600 | 48,200 | 46,900 | 48,050 | 48,050 | 1 935 432 |
25 avr. 2024 | 48,000 | 48,000 | 47,000 | 47,700 | 47,700 | 2 090 904 |
24 avr. 2024 | 48,050 | 48,050 | 47,150 | 48,000 | 48,000 | 2 484 172 |
23 avr. 2024 | 47,650 | 48,200 | 46,000 | 47,900 | 47,900 | 2 512 952 |
22 avr. 2024 | 47,500 | 47,750 | 45,900 | 47,600 | 47,600 | 2 896 940 |
19 avr. 2024 | 47,500 | 47,550 | 46,600 | 47,100 | 47,100 | 3 777 251 |
18 avr. 2024 | 46,000 | 47,700 | 45,350 | 47,300 | 47,300 | 4 694 608 |
17 avr. 2024 | 43,950 | 46,200 | 43,550 | 46,000 | 46,000 | 3 905 363 |
16 avr. 2024 | 44,500 | 44,950 | 43,250 | 43,550 | 43,550 | 1 774 313 |
15 avr. 2024 | 43,500 | 44,800 | 42,250 | 44,500 | 44,500 | 3 489 353 |
12 avr. 2024 | 42,800 | 44,150 | 42,100 | 43,800 | 43,800 | 6 564 750 |
11 avr. 2024 | 42,000 | 42,900 | 42,000 | 42,650 | 42,650 | 2 162 900 |
10 avr. 2024 | 42,300 | 42,550 | 41,450 | 42,450 | 42,450 | 2 583 580 |
09 avr. 2024 | 42,000 | 43,400 | 41,550 | 41,850 | 41,850 | 5 097 903 |
08 avr. 2024 | 43,000 | 43,800 | 42,150 | 43,250 | 43,250 | 3 073 446 |
05 avr. 2024 | 43,050 | 43,250 | 41,900 | 43,000 | 43,000 | 792 400 |
03 avr. 2024 | 44,000 | 44,050 | 42,350 | 43,050 | 43,050 | 2 961 928 |
02 avr. 2024 | 43,050 | 44,950 | 42,950 | 43,850 | 43,850 | 8 153 483 |
28 mars 2024 | 43,000 | 43,000 | 41,700 | 42,550 | 42,550 | 1 918 976 |
27 mars 2024 | 42,550 | 43,400 | 41,950 | 42,550 | 42,550 | 2 827 360 |
26 mars 2024 | 44,000 | 45,500 | 41,650 | 42,500 | 42,500 | 8 898 777 |
25 mars 2024 | 42,750 | 43,800 | 42,500 | 43,300 | 43,300 | 2 294 800 |
22 mars 2024 | 43,550 | 43,550 | 41,700 | 42,800 | 42,800 | 3 107 610 |
21 mars 2024 | 42,300 | 43,450 | 41,900 | 43,200 | 43,200 | 2 800 400 |
20 mars 2024 | 42,900 | 43,100 | 41,450 | 41,900 | 41,900 | 2 951 698 |
19 mars 2024 | 43,000 | 44,000 | 42,700 | 42,900 | 42,900 | 2 962 510 |
18 mars 2024 | 41,900 | 43,350 | 41,150 | 43,000 | 43,000 | 4 749 967 |
15 mars 2024 | 41,000 | 42,150 | 41,000 | 41,500 | 41,500 | 3 462 205 |
14 mars 2024 | 40,500 | 42,350 | 40,000 | 41,950 | 41,950 | 6 457 736 |
13 mars 2024 | 40,300 | 40,600 | 39,550 | 40,200 | 40,200 | 2 727 568 |
12 mars 2024 | 39,500 | 41,550 | 39,200 | 40,300 | 40,300 | 10 474 036 |
11 mars 2024 | 35,750 | 39,450 | 35,650 | 39,050 | 39,050 | 9 286 695 |
08 mars 2024 | 35,050 | 36,300 | 35,050 | 36,000 | 36,000 | 1 440 600 |
07 mars 2024 | 35,700 | 36,200 | 35,050 | 35,500 | 35,500 | 2 383 200 |
06 mars 2024 | 35,600 | 36,900 | 35,250 | 36,350 | 36,350 | 2 998 150 |
05 mars 2024 | 36,500 | 37,050 | 35,200 | 35,600 | 35,600 | 2 743 067 |
04 mars 2024 | 36,150 | 37,000 | 36,000 | 36,950 | 36,950 | 3 707 320 |
01 mars 2024 | 35,650 | 36,250 | 35,150 | 35,700 | 35,700 | 3 283 910 |
29 févr. 2024 | 35,200 | 36,700 | 35,000 | 35,800 | 35,800 | 24 848 500 |
28 févr. 2024 | 35,900 | 36,900 | 35,000 | 35,150 | 35,150 | 4 060 800 |
27 févr. 2024 | 35,750 | 36,400 | 34,500 | 35,900 | 35,900 | 3 048 500 |
26 févr. 2024 | 36,300 | 37,050 | 35,650 | 35,950 | 35,950 | 2 894 803 |
23 févr. 2024 | 36,000 | 36,450 | 35,750 | 36,300 | 36,300 | 2 075 300 |
22 févr. 2024 | 35,900 | 36,200 | 35,500 | 36,000 | 36,000 | 2 003 800 |
21 févr. 2024 | 34,800 | 35,800 | 34,650 | 35,600 | 35,600 | 3 030 884 |
20 févr. 2024 | 34,950 | 35,150 | 34,300 | 35,000 | 35,000 | 2 021 600 |
19 févr. 2024 | 35,650 | 35,650 | 34,300 | 34,650 | 34,650 | 2 843 000 |
16 févr. 2024 | 35,900 | 36,500 | 35,450 | 35,650 | 35,650 | 1 235 400 |
15 févr. 2024 | 35,600 | 36,400 | 35,200 | 36,000 | 36,000 | 1 603 696 |
14 févr. 2024 | 34,650 | 36,400 | 34,000 | 35,600 | 35,600 | 4 718 400 |
09 févr. 2024 | 33,550 | 33,550 | 33,550 | 33,550 | 33,550 | - |
08 févr. 2024 | 32,850 | 34,200 | 32,250 | 33,400 | 33,400 | 2 269 800 |
07 févr. 2024 | 32,000 | 33,500 | 32,000 | 32,850 | 32,850 | 3 441 400 |
06 févr. 2024 | 30,000 | 32,450 | 29,350 | 32,150 | 32,150 | 3 897 200 |
05 févr. 2024 | 32,500 | 32,500 | 28,750 | 29,300 | 29,300 | 4 097 013 |
02 févr. 2024 | 32,650 | 33,700 | 31,000 | 31,250 | 31,250 | 1 670 400 |
01 févr. 2024 | 31,500 | 32,250 | 31,150 | 31,950 | 31,950 | 1 763 779 |
31 janv. 2024 | 33,200 | 33,200 | 31,250 | 31,650 | 31,650 | 3 408 400 |
30 janv. 2024 | 33,350 | 33,350 | 32,500 | 32,750 | 32,750 | 1 427 000 |
29 janv. 2024 | 32,850 | 34,300 | 32,700 | 33,350 | 33,350 | 1 935 000 |
26 janv. 2024 | 34,700 | 34,700 | 33,400 | 33,750 | 33,750 | 865 200 |
25 janv. 2024 | 34,750 | 34,850 | 33,600 | 34,700 | 34,700 | 1 504 362 |
24 janv. 2024 | 33,850 | 34,600 | 33,600 | 34,200 | 34,200 | 1 698 934 |
23 janv. 2024 | 32,850 | 33,500 | 32,200 | 33,150 | 33,150 | 1 443 600 |
22 janv. 2024 | 33,300 | 33,600 | 32,000 | 32,600 | 32,600 | 3 028 644 |
19 janv. 2024 | 33,500 | 34,450 | 32,950 | 33,150 | 33,150 | 1 967 486 |
18 janv. 2024 | 33,850 | 34,350 | 32,200 | 34,050 | 34,050 | 3 394 103 |
17 janv. 2024 | 34,850 | 35,350 | 33,550 | 33,800 | 33,800 | 2 967 521 |
16 janv. 2024 | 35,950 | 36,000 | 35,050 | 35,150 | 35,150 | 1 577 820 |
15 janv. 2024 | 35,400 | 35,400 | 35,400 | 35,400 | 35,400 | - |
12 janv. 2024 | 36,000 | 36,250 | 35,200 | 35,500 | 35,500 | 2 061 649 |
11 janv. 2024 | 35,200 | 36,100 | 34,800 | 35,950 | 35,950 | 2 651 200 |
10 janv. 2024 | 35,750 | 36,250 | 34,850 | 35,200 | 35,200 | 3 500 600 |
09 janv. 2024 | 34,700 | 35,950 | 34,700 | 35,600 | 35,600 | 4 913 877 |
08 janv. 2024 | 35,000 | 36,250 | 34,250 | 34,500 | 34,500 | 5 483 600 |
05 janv. 2024 | 33,400 | 34,700 | 33,400 | 34,350 | 34,350 | 1 587 200 |
04 janv. 2024 | 34,250 | 34,350 | 33,450 | 33,650 | 33,650 | 1 483 200 |
03 janv. 2024 | 35,050 | 35,050 | 34,250 | 34,450 | 34,450 | 896 800 |
02 janv. 2024 | 35,500 | 35,750 | 34,750 | 35,100 | 35,100 | 846 316 |
29 déc. 2023 | 35,500 | 36,350 | 35,050 | 35,600 | 35,600 | 2 809 925 |
28 déc. 2023 | 33,500 | 35,200 | 33,500 | 35,050 | 35,050 | 2 856 600 |
27 déc. 2023 | 33,000 | 33,850 | 32,750 | 33,700 | 33,700 | 2 045 223 |
22 déc. 2023 | 33,450 | 33,750 | 32,750 | 33,150 | 33,150 | 1 764 200 |
21 déc. 2023 | 33,200 | 33,900 | 33,050 | 33,400 | 33,400 | 1 232 800 |
20 déc. 2023 | 32,750 | 33,500 | 32,750 | 33,200 | 33,200 | 852 800 |
19 déc. 2023 | 32,900 | 33,500 | 32,450 | 33,100 | 33,100 | 1 576 800 |
18 déc. 2023 | 31,150 | 32,950 | 30,900 | 32,650 | 32,650 | 1 824 200 |
*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...