Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
08 févr. 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
07 févr. 2023 | 4,7200 | 4,7400 | 4,7200 | 4,7400 | 4,7400 | - |
06 févr. 2023 | 4,7600 | 4,7600 | 4,7200 | 4,7200 | 4,7200 | - |
03 févr. 2023 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | 4,7200 | - |
02 févr. 2023 | 4,7600 | 4,7800 | 4,6800 | 4,6800 | 4,6800 | - |
01 févr. 2023 | 4,7600 | 4,9000 | 4,6600 | 4,6600 | 4,6600 | 240 |
31 janv. 2023 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | 4,7600 | - |
30 janv. 2023 | 4,7800 | 4,7800 | 4,7600 | 4,7600 | 4,7600 | - |
27 janv. 2023 | 4,6000 | 4,7400 | 4,6000 | 4,7400 | 4,7400 | - |
26 janv. 2023 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | 4,7000 | - |
25 janv. 2023 | 4,7000 | 4,7200 | 4,7000 | 4,7200 | 4,7200 | - |
24 janv. 2023 | 4,8200 | 4,8200 | 4,7800 | 4,7800 | 4,7800 | - |
23 janv. 2023 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
20 janv. 2023 | 4,8800 | 4,8800 | 4,8400 | 4,8400 | 4,8400 | - |
19 janv. 2023 | 4,9400 | 4,9400 | 4,8400 | 4,8600 | 4,8600 | - |
18 janv. 2023 | 5,0500 | 5,0500 | 4,8000 | 4,8400 | 4,8400 | - |
17 janv. 2023 | 4,9000 | 4,9600 | 4,9000 | 4,9600 | 4,9600 | - |
16 janv. 2023 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
13 janv. 2023 | 4,9000 | 4,9200 | 4,9000 | 4,9200 | 4,9200 | - |
12 janv. 2023 | 4,7000 | 4,7000 | 4,6400 | 4,6400 | 4,6400 | - |
11 janv. 2023 | 5,1000 | 5,1000 | 4,7600 | 4,7600 | 4,7600 | 100 |
10 janv. 2023 | 4,8400 | 5,1500 | 4,8400 | 5,1500 | 5,1500 | - |
09 janv. 2023 | 5,0000 | 5,0500 | 5,0000 | 5,0000 | 5,0000 | - |
06 janv. 2023 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | 5,3000 | - |
05 janv. 2023 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | 5,7500 | - |
04 janv. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 40 |
03 janv. 2023 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
02 janv. 2023 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | 5,1000 | - |
30 déc. 2022 | 5,2000 | 5,2000 | 5,1500 | 5,1500 | 5,1500 | - |
29 déc. 2022 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | 5,2500 | - |
28 déc. 2022 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
27 déc. 2022 | 5,2000 | 5,2000 | 4,8200 | 4,8200 | 4,8200 | - |
23 déc. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
22 déc. 2022 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
21 déc. 2022 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
20 déc. 2022 | 6,4500 | 6,4500 | 6,0500 | 6,0500 | 6,0500 | - |
19 déc. 2022 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | 6,5000 | - |
16 déc. 2022 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
15 déc. 2022 | 6,4500 | 6,5000 | 6,0500 | 6,2000 | 6,2000 | - |
14 déc. 2022 | 6,2000 | 6,3000 | 6,2000 | 6,3000 | 6,3000 | 20 |
13 déc. 2022 | 6,2000 | 6,4500 | 6,1500 | 6,4500 | 6,4500 | - |
12 déc. 2022 | 6,0000 | 6,2000 | 6,0000 | 6,2000 | 6,2000 | - |
09 déc. 2022 | 5,5500 | 5,6500 | 5,5500 | 5,6500 | 5,6500 | - |
08 déc. 2022 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | - |
07 déc. 2022 | 5,1000 | 5,1000 | 4,9400 | 4,9400 | 4,9400 | 500 |
06 déc. 2022 | 4,7000 | 4,7000 | 4,4600 | 4,4600 | 4,4600 | 270 |
05 déc. 2022 | 5,1000 | 6,1500 | 4,2200 | 4,6200 | 4,6200 | 18 650 |
02 déc. 2022 | 4,0600 | 4,1400 | 4,0600 | 4,1400 | 4,1400 | - |
01 déc. 2022 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
30 nov. 2022 | 4,6000 | 4,6000 | 4,4200 | 4,4200 | 4,4200 | - |
29 nov. 2022 | 4,0000 | 4,2600 | 4,0000 | 4,2600 | 4,2600 | - |
28 nov. 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
25 nov. 2022 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
24 nov. 2022 | 3,9200 | 3,9400 | 3,9200 | 3,9400 | 3,9400 | - |
23 nov. 2022 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | 4,2400 | - |
22 nov. 2022 | 4,3600 | 4,3600 | 4,3200 | 4,3200 | 4,3200 | - |
21 nov. 2022 | 4,8400 | 4,8400 | 4,7800 | 4,7800 | 4,7800 | - |
18 nov. 2022 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
17 nov. 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
16 nov. 2022 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | - |
15 nov. 2022 | 6,1500 | 6,1500 | 6,1000 | 6,1000 | 6,1000 | - |
14 nov. 2022 | 6,4000 | 6,4000 | 6,1000 | 6,1000 | 6,1000 | 8 |
11 nov. 2022 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | 5,9500 | - |
10 nov. 2022 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | 5,1500 | - |
09 nov. 2022 | 5,1000 | 5,1500 | 5,1000 | 5,1500 | 5,1500 | - |
08 nov. 2022 | 5,2000 | 5,2000 | 5,1000 | 5,1000 | 5,1000 | - |
07 nov. 2022 | 5,2000 | 5,2000 | 5,1500 | 5,1500 | 5,1500 | - |
04 nov. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
03 nov. 2022 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | - |
02 nov. 2022 | 5,8500 | 5,8500 | 5,4000 | 5,4000 | 5,4000 | - |
01 nov. 2022 | 6,2500 | 6,2500 | 5,9000 | 5,9000 | 5,9000 | - |
31 oct. 2022 | 5,8500 | 6,2500 | 5,8500 | 6,2500 | 6,2500 | 6 |
28 oct. 2022 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | - |
27 oct. 2022 | 6,0500 | 6,1000 | 5,9500 | 5,9500 | 5,9500 | - |
26 oct. 2022 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | - |
25 oct. 2022 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 6,1000 | 10 |
24 oct. 2022 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | 6,3500 | - |
21 oct. 2022 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
20 oct. 2022 | 7,2500 | 7,3000 | 7,2500 | 7,3000 | 7,3000 | - |
19 oct. 2022 | 7,2500 | 7,2500 | 7,1500 | 7,1500 | 7,1500 | - |
18 oct. 2022 | 6,6500 | 6,7000 | 6,6500 | 6,7000 | 6,7000 | - |
17 oct. 2022 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | 6,4500 | - |
14 oct. 2022 | 6,3500 | 6,5500 | 6,3500 | 6,5500 | 6,5500 | - |
13 oct. 2022 | 6,2000 | 6,4000 | 6,1500 | 6,1500 | 6,1500 | 44 |
12 oct. 2022 | 6,2500 | 6,2500 | 6,1000 | 6,1500 | 6,1500 | - |
11 oct. 2022 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | 6,2500 | - |
10 oct. 2022 | 6,4500 | 6,5000 | 6,4500 | 6,5000 | 6,5000 | - |
07 oct. 2022 | 6,6000 | 6,6000 | 6,5000 | 6,5500 | 6,5500 | - |
06 oct. 2022 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | 6,6500 | - |
05 oct. 2022 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | 6,9000 | - |
04 oct. 2022 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | 6,2000 | - |
03 oct. 2022 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | 6,7000 | - |
30 sept. 2022 | 6,7500 | 6,8500 | 6,7500 | 6,7500 | 6,7500 | - |
29 sept. 2022 | 7,1500 | 7,1500 | 6,7500 | 6,8000 | 6,8000 | - |
28 sept. 2022 | 7,1000 | 7,2500 | 7,1000 | 7,2500 | 7,2500 | - |
27 sept. 2022 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | 7,1000 | - |
26 sept. 2022 | 6,3500 | 6,3500 | 6,2500 | 6,2500 | 6,2500 | - |
23 sept. 2022 | 6,3500 | 6,3500 | 6,2500 | 6,3000 | 6,3000 | - |
22 sept. 2022 | 6,7000 | 6,7000 | 6,6500 | 6,6500 | 6,6500 | - |
21 sept. 2022 | 6,8000 | 6,8000 | 6,7000 | 6,7000 | 6,7000 | - |
*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...