Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
31 mars 2023 | 25,200 | 25,300 | 23,800 | 24,450 | 24,450 | 55 147 685 |
30 mars 2023 | 25,250 | 25,450 | 25,100 | 25,400 | 25,400 | 6 188 603 |
29 mars 2023 | 25,100 | 25,500 | 25,050 | 25,250 | 25,250 | 6 650 444 |
28 mars 2023 | 24,750 | 25,050 | 24,700 | 24,900 | 24,900 | 6 815 122 |
27 mars 2023 | 24,950 | 25,200 | 24,750 | 24,750 | 24,750 | 6 194 611 |
24 mars 2023 | 25,500 | 25,500 | 25,100 | 25,150 | 25,150 | 9 599 763 |
23 mars 2023 | 25,400 | 25,550 | 25,150 | 25,500 | 25,500 | 7 531 311 |
22 mars 2023 | 24,950 | 25,600 | 24,950 | 25,350 | 25,350 | 9 088 595 |
21 mars 2023 | 24,700 | 24,950 | 24,600 | 24,850 | 24,850 | 6 679 132 |
20 mars 2023 | 25,350 | 25,350 | 24,550 | 24,700 | 24,700 | 14 982 857 |
17 mars 2023 | 25,200 | 25,400 | 25,100 | 25,350 | 25,350 | 24 731 783 |
16 mars 2023 | 25,600 | 25,600 | 24,650 | 24,900 | 24,900 | 23 665 185 |
15 mars 2023 | 26,000 | 26,400 | 25,850 | 25,900 | 25,900 | 12 654 914 |
14 mars 2023 | 26,700 | 26,700 | 25,700 | 25,900 | 25,900 | 18 694 208 |
13 mars 2023 | 27,050 | 27,050 | 26,450 | 26,800 | 26,800 | 11 861 064 |
10 mars 2023 | 27,300 | 27,350 | 26,850 | 27,100 | 27,100 | 10 810 256 |
09 mars 2023 | 27,200 | 27,600 | 27,100 | 27,500 | 27,500 | 11 795 630 |
08 mars 2023 | 27,050 | 27,200 | 26,800 | 27,100 | 27,100 | 9 146 570 |
07 mars 2023 | 27,400 | 27,650 | 27,000 | 27,300 | 27,300 | 6 784 889 |
06 mars 2023 | 27,050 | 27,450 | 27,050 | 27,300 | 27,300 | 9 171 636 |
03 mars 2023 | 27,050 | 27,200 | 26,800 | 27,050 | 27,050 | 8 345 077 |
02 mars 2023 | 26,650 | 27,000 | 26,600 | 26,900 | 26,900 | 8 596 728 |
01 mars 2023 | 26,400 | 27,000 | 26,350 | 26,800 | 26,800 | 10 221 975 |
28 févr. 2023 | 26,700 | 26,850 | 26,350 | 26,550 | 26,550 | 13 447 906 |
27 févr. 2023 | 26,550 | 26,700 | 26,350 | 26,600 | 26,600 | 8 515 348 |
24 févr. 2023 | 26,850 | 26,850 | 26,500 | 26,650 | 26,650 | 5 596 730 |
23 févr. 2023 | 27,450 | 27,450 | 26,550 | 26,750 | 26,750 | 10 916 668 |
22 févr. 2023 | 27,250 | 27,600 | 27,100 | 27,450 | 27,450 | 18 008 786 |
21 févr. 2023 | 26,900 | 27,300 | 26,700 | 26,900 | 26,900 | 10 179 107 |
20 févr. 2023 | 26,250 | 26,800 | 26,250 | 26,750 | 26,750 | 8 662 289 |
17 févr. 2023 | 26,150 | 26,400 | 26,150 | 26,250 | 26,250 | 7 694 832 |
16 févr. 2023 | 26,200 | 26,400 | 26,100 | 26,200 | 26,200 | 6 848 774 |
15 févr. 2023 | 26,500 | 26,600 | 26,000 | 26,100 | 26,100 | 16 036 350 |
14 févr. 2023 | 26,150 | 26,800 | 26,150 | 26,500 | 26,500 | 8 965 165 |
13 févr. 2023 | 26,100 | 26,400 | 25,950 | 26,000 | 26,000 | 8 323 239 |
10 févr. 2023 | 26,300 | 26,600 | 26,150 | 26,250 | 26,250 | 6 612 269 |
09 févr. 2023 | 26,350 | 26,500 | 26,250 | 26,300 | 26,300 | 7 764 254 |
08 févr. 2023 | 26,350 | 26,800 | 26,300 | 26,350 | 26,350 | 8 035 672 |
07 févr. 2023 | 26,250 | 26,500 | 26,000 | 26,250 | 26,250 | 12 638 839 |
06 févr. 2023 | 26,200 | 26,350 | 26,050 | 26,100 | 26,100 | 17 418 682 |
03 févr. 2023 | 26,350 | 26,450 | 26,050 | 26,200 | 26,200 | 11 504 738 |
02 févr. 2023 | 27,050 | 27,050 | 26,300 | 26,350 | 26,350 | 19 750 327 |
01 févr. 2023 | 27,200 | 27,350 | 26,800 | 27,050 | 27,050 | 11 044 426 |
31 janv. 2023 | 27,750 | 27,900 | 27,150 | 27,350 | 27,350 | 7 623 371 |
30 janv. 2023 | 27,650 | 28,250 | 27,600 | 27,850 | 27,850 | 14 152 007 |
27 janv. 2023 | 27,700 | 27,800 | 27,400 | 27,650 | 27,650 | 8 915 026 |
26 janv. 2023 | 27,400 | 27,600 | 27,250 | 27,550 | 27,550 | 10 188 448 |
20 janv. 2023 | 26,850 | 27,200 | 26,750 | 27,200 | 27,200 | 6 626 994 |
19 janv. 2023 | 26,650 | 26,950 | 26,650 | 26,950 | 26,950 | 10 002 640 |
18 janv. 2023 | 26,900 | 27,100 | 26,700 | 26,900 | 26,900 | 10 806 315 |
17 janv. 2023 | 27,400 | 27,500 | 26,900 | 27,050 | 27,050 | 10 673 961 |
16 janv. 2023 | 27,650 | 27,750 | 27,250 | 27,650 | 27,650 | 11 088 362 |
13 janv. 2023 | 27,750 | 27,850 | 27,400 | 27,650 | 27,650 | 9 106 198 |
12 janv. 2023 | 27,800 | 27,900 | 27,300 | 27,700 | 27,700 | 11 522 502 |
11 janv. 2023 | 27,500 | 27,750 | 27,350 | 27,600 | 27,600 | 13 450 249 |
10 janv. 2023 | 27,550 | 27,700 | 27,350 | 27,550 | 27,550 | 9 787 710 |
09 janv. 2023 | 28,150 | 28,150 | 27,250 | 27,450 | 27,450 | 8 490 044 |
06 janv. 2023 | 27,850 | 27,850 | 27,250 | 27,600 | 27,600 | 9 775 214 |
05 janv. 2023 | 27,900 | 27,900 | 27,400 | 27,500 | 27,500 | 14 244 392 |
04 janv. 2023 | 27,050 | 27,750 | 27,000 | 27,250 | 27,250 | 16 743 742 |
03 janv. 2023 | 26,150 | 27,200 | 25,850 | 26,800 | 26,800 | 9 484 810 |
30 déc. 2022 | 27,000 | 27,000 | 26,400 | 26,600 | 26,600 | 5 362 254 |
29 déc. 2022 | 26,650 | 26,900 | 26,600 | 26,750 | 26,750 | 3 839 999 |
28 déc. 2022 | 26,750 | 27,150 | 26,600 | 26,900 | 26,900 | 9 437 790 |
23 déc. 2022 | 26,100 | 26,550 | 26,100 | 26,400 | 26,400 | 3 867 505 |
22 déc. 2022 | 26,550 | 26,650 | 26,150 | 26,350 | 26,350 | 7 105 098 |
21 déc. 2022 | 26,650 | 26,750 | 26,100 | 26,250 | 26,250 | 10 128 058 |
20 déc. 2022 | 26,050 | 26,600 | 26,000 | 26,500 | 26,500 | 15 066 307 |
19 déc. 2022 | 26,250 | 26,350 | 26,000 | 26,200 | 26,200 | 5 771 563 |
16 déc. 2022 | 26,200 | 26,250 | 25,650 | 26,150 | 26,150 | 12 129 618 |
15 déc. 2022 | 26,350 | 26,500 | 25,800 | 25,900 | 25,900 | 8 740 467 |
14 déc. 2022 | 26,150 | 26,500 | 26,050 | 26,250 | 26,250 | 17 511 372 |
13 déc. 2022 | 25,350 | 26,050 | 25,200 | 25,900 | 25,900 | 18 551 032 |
12 déc. 2022 | 24,900 | 25,450 | 24,900 | 25,150 | 25,150 | 13 066 192 |
09 déc. 2022 | 25,000 | 25,350 | 24,800 | 24,900 | 24,900 | 13 753 369 |
08 déc. 2022 | 24,500 | 25,150 | 24,500 | 25,150 | 25,150 | 21 502 464 |
07 déc. 2022 | 24,450 | 25,000 | 24,350 | 24,500 | 24,500 | 25 728 006 |
06 déc. 2022 | 24,000 | 24,650 | 24,000 | 24,400 | 24,400 | 22 516 700 |
05 déc. 2022 | 24,550 | 24,800 | 24,000 | 24,000 | 24,000 | 45 687 341 |
02 déc. 2022 | 24,750 | 24,800 | 24,250 | 24,450 | 24,450 | 16 237 606 |
01 déc. 2022 | 24,950 | 25,050 | 24,500 | 24,650 | 24,650 | 22 551 942 |
30 nov. 2022 | 24,800 | 25,050 | 24,550 | 24,750 | 24,750 | 50 931 295 |
29 nov. 2022 | 24,500 | 25,050 | 24,350 | 24,950 | 24,950 | 15 185 044 |
28 nov. 2022 | 24,800 | 24,800 | 23,950 | 24,150 | 24,150 | 10 222 774 |
25 nov. 2022 | 25,050 | 25,150 | 24,850 | 25,100 | 25,100 | 5 935 766 |
24 nov. 2022 | 24,650 | 25,100 | 24,350 | 24,900 | 24,900 | 12 753 705 |
23 nov. 2022 | 24,300 | 24,650 | 24,200 | 24,400 | 24,400 | 10 246 122 |
22 nov. 2022 | 24,050 | 24,500 | 24,000 | 24,300 | 24,300 | 7 915 868 |
21 nov. 2022 | 23,850 | 24,250 | 23,700 | 23,950 | 23,950 | 16 097 831 |
18 nov. 2022 | 24,100 | 24,350 | 23,850 | 24,000 | 24,000 | 18 656 169 |
17 nov. 2022 | 24,550 | 24,750 | 23,900 | 24,000 | 24,000 | 28 235 047 |
16 nov. 2022 | 25,150 | 25,400 | 24,650 | 24,700 | 24,700 | 30 468 989 |
15 nov. 2022 | 24,450 | 25,300 | 24,300 | 25,150 | 25,150 | 29 310 668 |
14 nov. 2022 | 25,900 | 25,900 | 24,100 | 24,300 | 24,300 | 45 463 339 |
11 nov. 2022 | 26,000 | 26,200 | 25,350 | 25,450 | 25,450 | 23 524 883 |
10 nov. 2022 | 25,450 | 25,500 | 25,150 | 25,300 | 25,300 | 8 689 488 |
09 nov. 2022 | 25,850 | 26,150 | 25,350 | 25,600 | 25,600 | 8 447 839 |
08 nov. 2022 | 26,000 | 26,100 | 25,600 | 25,750 | 25,750 | 8 857 900 |
07 nov. 2022 | 24,950 | 26,100 | 24,950 | 25,800 | 25,800 | 8 968 874 |
04 nov. 2022 | 24,550 | 25,500 | 24,450 | 25,200 | 25,200 | 15 312 025 |
*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...