Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
02 févr. 2023 | 4,8735 | 4,8735 | 4,8735 | 4,8735 | 4,8735 | 3 300 |
01 févr. 2023 | 4,8735 | 4,8735 | 4,8735 | 4,8735 | 4,8735 | - |
31 janv. 2023 | 5,0650 | 5,0650 | 5,0650 | 5,0650 | 5,0650 | - |
30 janv. 2023 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | - |
27 janv. 2023 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | - |
26 janv. 2023 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | - |
25 janv. 2023 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | - |
24 janv. 2023 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | - |
23 janv. 2023 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | - |
20 janv. 2023 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | 5,1450 | - |
19 janv. 2023 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | - |
18 janv. 2023 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | 5,1680 | - |
17 janv. 2023 | 4,9985 | 4,9985 | 4,9985 | 4,9985 | 4,9985 | - |
16 janv. 2023 | 4,9985 | 4,9985 | 4,9985 | 4,9985 | 4,9985 | - |
13 janv. 2023 | 4,9985 | 4,9985 | 4,9985 | 4,9985 | 4,9985 | - |
12 janv. 2023 | 4,8865 | 4,8865 | 4,8865 | 4,8865 | 4,8865 | - |
11 janv. 2023 | 4,6385 | 4,6385 | 4,6385 | 4,6385 | 4,6385 | - |
10 janv. 2023 | 4,6385 | 4,6385 | 4,6385 | 4,6385 | 4,6385 | - |
09 janv. 2023 | 4,6305 | 4,6305 | 4,6305 | 4,6305 | 4,6305 | - |
06 janv. 2023 | 4,6305 | 4,6305 | 4,6305 | 4,6305 | 4,6305 | - |
05 janv. 2023 | 4,6305 | 4,6305 | 4,6305 | 4,6305 | 4,6305 | - |
04 janv. 2023 | 4,5035 | 4,5035 | 4,5035 | 4,5035 | 4,5035 | - |
03 janv. 2023 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
02 janv. 2023 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
30 déc. 2022 | 4,3490 | 4,4070 | 4,3490 | 4,4070 | 4,4070 | - |
29 déc. 2022 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
28 déc. 2022 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
27 déc. 2022 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
23 déc. 2022 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
22 déc. 2022 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
21 déc. 2022 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | 4,3490 | - |
20 déc. 2022 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | - |
19 déc. 2022 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | 4,6420 | - |
16 déc. 2022 | 4,7765 | 4,7765 | 4,7765 | 4,7765 | 4,7765 | - |
15 déc. 2022 | 4,7765 | 4,7765 | 4,7765 | 4,7765 | 4,7765 | - |
14 déc. 2022 | 4,6505 | 4,6505 | 4,6505 | 4,6505 | 4,6505 | - |
13 déc. 2022 | 4,4555 | 4,4555 | 4,4555 | 4,4555 | 4,4555 | - |
12 déc. 2022 | 4,4555 | 4,4555 | 4,4555 | 4,4555 | 4,4555 | - |
09 déc. 2022 | 4,3525 | 4,3525 | 4,3525 | 4,3525 | 4,3525 | - |
08 déc. 2022 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
07 déc. 2022 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
06 déc. 2022 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | 4,3300 | - |
05 déc. 2022 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
02 déc. 2022 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
01 déc. 2022 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
30 nov. 2022 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
29 nov. 2022 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
28 nov. 2022 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
25 nov. 2022 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
24 nov. 2022 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
23 nov. 2022 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
22 nov. 2022 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
21 nov. 2022 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
18 nov. 2022 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | 4,3085 | - |
17 nov. 2022 | 4,5095 | 4,5095 | 4,5095 | 4,5095 | 4,5095 | - |
16 nov. 2022 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
15 nov. 2022 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
14 nov. 2022 | 4,5115 | 4,5115 | 4,5115 | 4,5115 | 4,5115 | - |
11 nov. 2022 | 4,3595 | 4,3595 | 4,3595 | 4,3595 | 4,3595 | - |
10 nov. 2022 | 3,9315 | 3,9315 | 3,9315 | 3,9315 | 3,9315 | - |
09 nov. 2022 | 3,9315 | 3,9315 | 3,9315 | 3,9315 | 3,9315 | - |
08 nov. 2022 | 3,9315 | 3,9315 | 3,9315 | 3,9315 | 3,9315 | - |
07 nov. 2022 | 3,9315 | 3,9315 | 3,9315 | 3,9315 | 3,9315 | - |
04 nov. 2022 | 3,9375 | 3,9375 | 3,9375 | 3,9375 | 3,9375 | - |
03 nov. 2022 | 3,9375 | 3,9375 | 3,9375 | 3,9375 | 3,9375 | - |
02 nov. 2022 | 3,9375 | 3,9375 | 3,9375 | 3,9375 | 3,9375 | - |
01 nov. 2022 | 3,6465 | 3,6465 | 3,6465 | 3,6465 | 3,6465 | - |
31 oct. 2022 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
28 oct. 2022 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
27 oct. 2022 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | - |
26 oct. 2022 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | - |
25 oct. 2022 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | - |
24 oct. 2022 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | 3,5175 | - |
21 oct. 2022 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
20 oct. 2022 | 3,7815 | 3,7815 | 3,7815 | 3,7815 | 3,7815 | - |
19 oct. 2022 | 3,7815 | 3,7815 | 3,7815 | 3,7815 | 3,7815 | - |
18 oct. 2022 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | - |
17 oct. 2022 | 3,6725 | 3,6725 | 3,6725 | 3,6725 | 3,6725 | - |
14 oct. 2022 | 3,6725 | 3,6725 | 3,6725 | 3,6725 | 3,6725 | - |
13 oct. 2022 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | - |
12 oct. 2022 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | - |
11 oct. 2022 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | - |
10 oct. 2022 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | - |
07 oct. 2022 | 3,8835 | 3,8835 | 3,8835 | 3,8835 | 3,8835 | - |
06 oct. 2022 | 3,8835 | 3,8835 | 3,8835 | 3,8835 | 3,8835 | - |
05 oct. 2022 | 4,0875 | 4,0875 | 4,0875 | 4,0875 | 4,0875 | - |
04 oct. 2022 | 4,0875 | 4,0875 | 4,0875 | 4,0875 | 4,0875 | - |
03 oct. 2022 | 4,0875 | 4,0875 | 4,0875 | 4,0875 | 4,0875 | - |
30 sept. 2022 | 4,0875 | 4,0875 | 4,0875 | 4,0875 | 4,0875 | - |
29 sept. 2022 | 4,1905 | 4,1905 | 4,1905 | 4,1905 | 4,1905 | - |
28 sept. 2022 | 4,1905 | 4,1905 | 4,1905 | 4,1905 | 4,1905 | - |
27 sept. 2022 | 4,4015 | 4,4015 | 4,4015 | 4,4015 | 4,4015 | - |
26 sept. 2022 | 4,5015 | 4,5015 | 4,5015 | 4,5015 | 4,5015 | - |
23 sept. 2022 | 4,5345 | 4,5345 | 4,5345 | 4,5345 | 4,5345 | - |
22 sept. 2022 | 4,7965 | 4,7965 | 4,7965 | 4,7965 | 4,7965 | - |
21 sept. 2022 | 4,8040 | 4,8040 | 4,8040 | 4,8040 | 4,8040 | - |
20 sept. 2022 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | 5,1250 | - |
19 sept. 2022 | 5,2420 | 5,2420 | 5,2420 | 5,2420 | 5,2420 | - |
16 sept. 2022 | 5,2420 | 5,2420 | 5,2420 | 5,2420 | 5,2420 | - |
15 sept. 2022 | 5,4290 | 5,4290 | 5,4290 | 5,4290 | 5,4290 | - |
*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...