Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 mars 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 250 |
27 mars 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
26 mars 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
25 mars 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
22 mars 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
21 mars 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
20 mars 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
19 mars 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
18 mars 2024 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | 2,2000 | - |
15 mars 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
14 mars 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
13 mars 2024 | 2,1400 | 2,3200 | 2,1400 | 2,3200 | 2,3200 | 250 |
12 mars 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
11 mars 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
08 mars 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
07 mars 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
06 mars 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
05 mars 2024 | 4,4800 | 4,4800 | 4,3800 | 4,3800 | 4,3800 | 1 295 |
04 mars 2024 | 3,4600 | 3,8000 | 3,4600 | 3,8000 | 3,8000 | 60 |
01 mars 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
29 févr. 2024 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | 2,9200 | - |
28 févr. 2024 | 3,6200 | 3,6200 | 3,1400 | 3,2200 | 3,2200 | 1 500 |
27 févr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
26 févr. 2024 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
23 févr. 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
22 févr. 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
21 févr. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
20 févr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
19 févr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
16 févr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
15 févr. 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
14 févr. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
13 févr. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
12 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
09 févr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
08 févr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
07 févr. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
06 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
05 févr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
02 févr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
01 févr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
31 janv. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
30 janv. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
29 janv. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
26 janv. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
25 janv. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
24 janv. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
23 janv. 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
22 janv. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
19 janv. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
18 janv. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
17 janv. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
16 janv. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
15 janv. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
12 janv. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
11 janv. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
10 janv. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | - |
09 janv. 2024 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | 1,9800 | - |
08 janv. 2024 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
05 janv. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
04 janv. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
03 janv. 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
02 janv. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
29 déc. 2023 | 2,0800 | 2,0800 | 2,0600 | 2,0600 | 2,0600 | - |
28 déc. 2023 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
27 déc. 2023 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | 1,7400 | - |
22 déc. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
21 déc. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
20 déc. 2023 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
19 déc. 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
18 déc. 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
15 déc. 2023 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
14 déc. 2023 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
13 déc. 2023 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
12 déc. 2023 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
11 déc. 2023 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
08 déc. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
07 déc. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
06 déc. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
05 déc. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
04 déc. 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
01 déc. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
30 nov. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
29 nov. 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
28 nov. 2023 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
27 nov. 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
24 nov. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
23 nov. 2023 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
22 nov. 2023 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
21 nov. 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
20 nov. 2023 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
17 nov. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
16 nov. 2023 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
15 nov. 2023 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
14 nov. 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
13 nov. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
10 nov. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
09 nov. 2023 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
08 nov. 2023 | 1,4800 | 1,4800 | 1,4000 | 1,4000 | 1,4000 | 869 |
07 nov. 2023 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
*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...