Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
07 déc. 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
06 déc. 2023 | 2,2200 | 2,2400 | 2,1800 | 2,1800 | 2,1800 | - |
05 déc. 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
04 déc. 2023 | 2,4400 | 2,4400 | 2,2600 | 2,2600 | 2,2600 | - |
01 déc. 2023 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
30 nov. 2023 | 2,5000 | 2,5200 | 2,5000 | 2,5200 | 2,5200 | - |
29 nov. 2023 | 2,5400 | 2,6200 | 2,5000 | 2,5000 | 2,5000 | - |
28 nov. 2023 | 2,5200 | 2,5400 | 2,5200 | 2,5400 | 2,5400 | - |
27 nov. 2023 | 2,6200 | 2,6400 | 2,4400 | 2,5000 | 2,5000 | - |
24 nov. 2023 | 2,4600 | 2,4600 | 2,3600 | 2,4200 | 2,4200 | - |
23 nov. 2023 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
22 nov. 2023 | 2,5000 | 2,5000 | 2,4600 | 2,4600 | 2,4600 | - |
21 nov. 2023 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | 2,6200 | - |
20 nov. 2023 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
17 nov. 2023 | 2,0800 | 2,1400 | 1,9700 | 2,0200 | 2,0200 | - |
16 nov. 2023 | 2,1200 | 2,1200 | 2,0400 | 2,0800 | 2,0800 | - |
15 nov. 2023 | 1,8200 | 2,1000 | 1,8200 | 2,1000 | 2,1000 | - |
14 nov. 2023 | 1,8500 | 1,8500 | 1,8200 | 1,8200 | 1,8200 | - |
13 nov. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
10 nov. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
09 nov. 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
08 nov. 2023 | 2,1800 | 2,1800 | 2,1200 | 2,1200 | 2,1200 | - |
07 nov. 2023 | 2,1400 | 2,1400 | 2,1000 | 2,1000 | 2,1000 | - |
06 nov. 2023 | 2,0200 | 2,1600 | 2,0200 | 2,1600 | 2,1600 | - |
03 nov. 2023 | 1,9900 | 2,0000 | 1,9900 | 2,0000 | 2,0000 | - |
02 nov. 2023 | 1,9400 | 1,9700 | 1,9300 | 1,9700 | 1,9700 | - |
01 nov. 2023 | 1,9200 | 1,9400 | 1,9200 | 1,9200 | 1,9200 | - |
31 oct. 2023 | 1,8700 | 1,9500 | 1,8600 | 1,9500 | 1,9500 | - |
30 oct. 2023 | 1,8500 | 1,8500 | 1,8300 | 1,8500 | 1,8500 | - |
27 oct. 2023 | 1,8300 | 1,8600 | 1,8300 | 1,8500 | 1,8500 | - |
26 oct. 2023 | 1,9000 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | - |
25 oct. 2023 | 1,9900 | 1,9900 | 1,9000 | 1,9200 | 1,9200 | - |
24 oct. 2023 | 2,0000 | 2,0200 | 2,0000 | 2,0200 | 2,0200 | - |
23 oct. 2023 | 2,1200 | 2,1200 | 2,0800 | 2,0800 | 2,0800 | - |
20 oct. 2023 | 2,1800 | 2,2000 | 2,1200 | 2,1200 | 2,1200 | - |
19 oct. 2023 | 2,2200 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
18 oct. 2023 | 2,4000 | 2,4000 | 2,2400 | 2,2400 | 2,2400 | - |
17 oct. 2023 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
16 oct. 2023 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
13 oct. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
12 oct. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
11 oct. 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
10 oct. 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
09 oct. 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
06 oct. 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
05 oct. 2023 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | - |
04 oct. 2023 | 2,6600 | 2,6600 | 2,5800 | 2,5800 | 2,5800 | - |
03 oct. 2023 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
02 oct. 2023 | 2,7600 | 2,8000 | 2,7600 | 2,7600 | 2,7600 | - |
29 sept. 2023 | 2,7400 | 2,7400 | 2,7200 | 2,7200 | 2,7200 | - |
28 sept. 2023 | 2,8400 | 2,8400 | 2,8200 | 2,8200 | 2,8200 | - |
27 sept. 2023 | 2,6800 | 2,6800 | 2,6600 | 2,6800 | 2,6800 | - |
26 sept. 2023 | 2,7000 | 2,7000 | 2,6200 | 2,6200 | 2,6200 | - |
25 sept. 2023 | 2,7400 | 2,7400 | 2,4800 | 2,4800 | 2,4800 | - |
22 sept. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
21 sept. 2023 | 3,0200 | 3,0200 | 2,8400 | 2,8600 | 2,8600 | - |
20 sept. 2023 | 3,0400 | 3,0400 | 3,0000 | 3,0000 | 3,0000 | - |
19 sept. 2023 | 3,1600 | 3,1600 | 3,0400 | 3,0400 | 3,0400 | - |
18 sept. 2023 | 3,1000 | 3,1000 | 3,0800 | 3,0800 | 3,0800 | - |
15 sept. 2023 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
14 sept. 2023 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | - |
13 sept. 2023 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
12 sept. 2023 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
11 sept. 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
08 sept. 2023 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | 3,3000 | - |
07 sept. 2023 | 3,3600 | 3,3600 | 3,3200 | 3,3200 | 3,3200 | - |
06 sept. 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
05 sept. 2023 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
04 sept. 2023 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
01 sept. 2023 | 3,4400 | 3,4400 | 3,4200 | 3,4200 | 3,4200 | - |
31 août 2023 | 3,4200 | 3,4400 | 3,3800 | 3,4200 | 3,4200 | - |
30 août 2023 | 3,4600 | 3,4600 | 3,4400 | 3,4400 | 3,4400 | - |
29 août 2023 | 3,4400 | 3,4600 | 3,4000 | 3,4200 | 3,4200 | - |
28 août 2023 | 3,6400 | 3,6400 | 3,4200 | 3,4200 | 3,4200 | - |
25 août 2023 | 3,5600 | 3,5800 | 3,5600 | 3,5800 | 3,5800 | - |
24 août 2023 | 3,4800 | 3,5600 | 3,4800 | 3,5600 | 3,5600 | - |
23 août 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
22 août 2023 | 3,4200 | 3,4200 | 3,4000 | 3,4000 | 3,4000 | - |
21 août 2023 | 3,1800 | 3,3600 | 3,1800 | 3,3600 | 3,3600 | - |
18 août 2023 | 3,0400 | 3,3600 | 3,0400 | 3,3600 | 3,3600 | - |
17 août 2023 | 3,4800 | 3,4800 | 3,1600 | 3,1600 | 3,1600 | - |
16 août 2023 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
15 août 2023 | 3,4800 | 3,4800 | 3,3600 | 3,3600 | 3,3600 | - |
14 août 2023 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
11 août 2023 | 3,5800 | 3,5800 | 3,5600 | 3,5800 | 3,5800 | - |
10 août 2023 | 3,6000 | 3,6000 | 3,5600 | 3,5800 | 3,5800 | - |
09 août 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
08 août 2023 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | - |
07 août 2023 | - | - | - | - | - | - |
04 août 2023 | 3,7600 | 3,7600 | 3,7000 | 3,7000 | 3,7000 | - |
03 août 2023 | 3,7200 | 3,7800 | 3,6800 | 3,7800 | 3,7800 | - |
02 août 2023 | 3,6800 | 3,6800 | 3,6000 | 3,6000 | 3,6000 | - |
01 août 2023 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
31 juil. 2023 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
28 juil. 2023 | 3,5600 | 3,6000 | 3,5600 | 3,6000 | 3,6000 | - |
27 juil. 2023 | 3,6200 | 3,6800 | 3,6000 | 3,6800 | 3,6800 | - |
26 juil. 2023 | 3,6000 | 3,6000 | 3,5400 | 3,5800 | 3,5800 | - |
25 juil. 2023 | 3,6200 | 3,7200 | 3,5800 | 3,5800 | 3,5800 | - |
24 juil. 2023 | 3,7200 | 3,7400 | 3,6400 | 3,6400 | 3,6400 | - |
21 juil. 2023 | 3,6000 | 3,7600 | 3,6000 | 3,7600 | 3,7600 | - |
*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...