Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
07 mai 2024 | 1,5260 | 1,5440 | 1,5420 | 1,5440 | 1,5440 | 600 |
06 mai 2024 | 1,5260 | 1,5540 | 1,5260 | 1,5440 | 1,5440 | - |
03 mai 2024 | 1,5080 | 1,5200 | 1,4980 | 1,5200 | 1,5200 | - |
02 mai 2024 | 1,4400 | 1,5560 | 1,4400 | 1,4980 | 1,4980 | - |
30 avr. 2024 | 1,3420 | 1,3660 | 1,3420 | 1,3620 | 1,3620 | - |
29 avr. 2024 | 1,3640 | 1,3880 | 1,3480 | 1,3480 | 1,3480 | - |
26 avr. 2024 | 1,3340 | 1,3880 | 1,3300 | 1,3700 | 1,3700 | - |
25 avr. 2024 | 1,3220 | 1,3560 | 1,2980 | 1,3560 | 1,3560 | - |
24 avr. 2024 | 1,3420 | 1,3660 | 1,3400 | 1,3420 | 1,3420 | - |
23 avr. 2024 | 1,3180 | 1,3620 | 1,3180 | 1,3620 | 1,3620 | - |
22 avr. 2024 | 1,3160 | 1,3660 | 1,3080 | 1,3280 | 1,3280 | - |
19 avr. 2024 | 1,3780 | 1,4020 | 1,3620 | 1,3620 | 1,3620 | - |
18 avr. 2024 | 1,4220 | 1,4500 | 1,3860 | 1,4140 | 1,4140 | - |
17 avr. 2024 | 1,3860 | 1,4520 | 1,3820 | 1,4200 | 1,4200 | - |
16 avr. 2024 | 1,4400 | 1,4900 | 1,4380 | 1,4420 | 1,4420 | - |
15 avr. 2024 | 1,5440 | 1,5540 | 1,4900 | 1,5060 | 1,5060 | - |
12 avr. 2024 | 1,5880 | 1,5920 | 1,5380 | 1,5440 | 1,5440 | - |
11 avr. 2024 | 1,5800 | 1,6200 | 1,5780 | 1,6200 | 1,6200 | - |
10 avr. 2024 | 1,5580 | 1,5960 | 1,5580 | 1,5820 | 1,5820 | - |
09 avr. 2024 | 1,5460 | 1,5780 | 1,5320 | 1,5700 | 1,5700 | - |
08 avr. 2024 | 1,5220 | 1,5700 | 1,5200 | 1,5460 | 1,5460 | - |
05 avr. 2024 | 1,5620 | 1,5920 | 1,5620 | 1,5880 | 1,5880 | - |
04 avr. 2024 | 1,6540 | 1,6540 | 1,6080 | 1,6080 | 1,6080 | - |
03 avr. 2024 | 1,6680 | 1,6700 | 1,6020 | 1,6480 | 1,6480 | - |
02 avr. 2024 | 1,6660 | 1,6760 | 1,6280 | 1,6760 | 1,6760 | - |
28 mars 2024 | 1,5960 | 1,6150 | 1,5840 | 1,6080 | 1,6080 | - |
27 mars 2024 | 1,5890 | 1,6010 | 1,5650 | 1,6010 | 1,6010 | - |
26 mars 2024 | 1,5640 | 1,5920 | 1,5480 | 1,5920 | 1,5920 | - |
25 mars 2024 | 1,5980 | 1,6000 | 1,5550 | 1,5550 | 1,5550 | - |
22 mars 2024 | 1,5860 | 1,6060 | 1,5840 | 1,6060 | 1,6060 | - |
21 mars 2024 | 1,6020 | 1,6100 | 1,5830 | 1,5980 | 1,5980 | - |
20 mars 2024 | 1,6330 | 1,6330 | 1,5840 | 1,6080 | 1,6080 | - |
19 mars 2024 | 1,5910 | 1,6150 | 1,5540 | 1,6150 | 1,6150 | - |
18 mars 2024 | 1,6440 | 1,6440 | 1,5380 | 1,6230 | 1,6230 | - |
15 mars 2024 | 1,5870 | 1,6620 | 1,5530 | 1,6620 | 1,6620 | - |
14 mars 2024 | 1,5990 | 1,7890 | 1,5990 | 1,6030 | 1,6030 | - |
13 mars 2024 | 1,5520 | 1,5530 | 1,5100 | 1,5380 | 1,5380 | - |
12 mars 2024 | 1,5810 | 1,5900 | 1,5330 | 1,5330 | 1,5330 | - |
11 mars 2024 | 1,5250 | 1,5790 | 1,5210 | 1,5790 | 1,5790 | - |
08 mars 2024 | 1,5650 | 1,5930 | 1,5450 | 1,5450 | 1,5450 | - |
07 mars 2024 | 1,5760 | 1,5920 | 1,5580 | 1,5680 | 1,5680 | - |
06 mars 2024 | 1,5390 | 1,5910 | 1,5290 | 1,5690 | 1,5690 | - |
05 mars 2024 | 1,5360 | 1,5580 | 1,5340 | 1,5340 | 1,5340 | - |
04 mars 2024 | 1,5560 | 1,5800 | 1,5280 | 1,5330 | 1,5330 | - |
01 mars 2024 | 1,5280 | 1,5740 | 1,5060 | 1,5640 | 1,5640 | - |
29 févr. 2024 | 1,5310 | 1,5450 | 1,5170 | 1,5170 | 1,5170 | - |
28 févr. 2024 | 1,5220 | 1,5530 | 1,5060 | 1,5410 | 1,5410 | - |
27 févr. 2024 | 1,3810 | 1,4990 | 1,3810 | 1,4990 | 1,4990 | - |
26 févr. 2024 | 1,3930 | 1,4330 | 1,3710 | 1,3930 | 1,3930 | - |
23 févr. 2024 | 1,3590 | 1,4000 | 1,3570 | 1,4000 | 1,4000 | - |
22 févr. 2024 | 1,3950 | 1,4470 | 1,3820 | 1,3820 | 1,3820 | - |
21 févr. 2024 | 1,4130 | 1,4140 | 1,3920 | 1,4050 | 1,4050 | - |
20 févr. 2024 | 1,4150 | 1,4440 | 1,3920 | 1,3970 | 1,3970 | - |
19 févr. 2024 | 1,4200 | 1,4220 | 1,4190 | 1,4190 | 1,4190 | - |
16 févr. 2024 | 1,4100 | 1,4370 | 1,4070 | 1,4240 | 1,4240 | - |
15 févr. 2024 | 1,3770 | 1,4220 | 1,3670 | 1,4160 | 1,4160 | - |
14 févr. 2024 | 1,3620 | 1,3980 | 1,3620 | 1,3750 | 1,3750 | - |
13 févr. 2024 | 1,3920 | 1,4220 | 1,3590 | 1,3590 | 1,3590 | - |
12 févr. 2024 | 1,2690 | 1,3980 | 1,2680 | 1,3970 | 1,3970 | - |
09 févr. 2024 | 1,2520 | 1,2810 | 1,2520 | 1,2650 | 1,2650 | - |
08 févr. 2024 | 1,3450 | 1,3710 | 1,2480 | 1,2480 | 1,2480 | - |
07 févr. 2024 | 1,3760 | 1,3760 | 1,3370 | 1,3370 | 1,3370 | - |
06 févr. 2024 | 1,3390 | 1,3730 | 1,3380 | 1,3670 | 1,3670 | - |
05 févr. 2024 | 1,3670 | 1,4110 | 1,3400 | 1,3400 | 1,3400 | - |
02 févr. 2024 | 1,4430 | 1,4430 | 1,3260 | 1,3480 | 1,3480 | - |
01 févr. 2024 | 1,4080 | 1,4400 | 1,3660 | 1,4390 | 1,4390 | - |
31 janv. 2024 | 1,4340 | 1,4700 | 1,4090 | 1,4160 | 1,4160 | - |
30 janv. 2024 | 1,4670 | 1,4800 | 1,4440 | 1,4570 | 1,4570 | - |
29 janv. 2024 | 1,4460 | 1,4800 | 1,3820 | 1,4800 | 1,4800 | - |
26 janv. 2024 | 1,4340 | 1,4600 | 1,4320 | 1,4550 | 1,4550 | - |
25 janv. 2024 | 1,4450 | 1,4590 | 1,4070 | 1,4440 | 1,4440 | - |
24 janv. 2024 | 1,3760 | 1,4640 | 1,3720 | 1,4560 | 1,4560 | - |
23 janv. 2024 | 1,3200 | 1,3840 | 1,3190 | 1,3840 | 1,3840 | - |
22 janv. 2024 | 1,2760 | 1,3270 | 1,2630 | 1,3270 | 1,3270 | - |
19 janv. 2024 | 1,2950 | 1,3140 | 1,2730 | 1,2900 | 1,2900 | - |
18 janv. 2024 | 1,3200 | 1,3230 | 1,3110 | 1,3200 | 1,3200 | - |
17 janv. 2024 | 1,3400 | 1,3400 | 1,3150 | 1,3150 | 1,3150 | - |
16 janv. 2024 | 1,3190 | 1,3600 | 1,3180 | 1,3470 | 1,3470 | - |
15 janv. 2024 | 1,3220 | 1,3240 | 1,3200 | 1,3230 | 1,3230 | - |
12 janv. 2024 | 1,3290 | 1,3470 | 1,3160 | 1,3330 | 1,3330 | - |
11 janv. 2024 | 1,3590 | 1,3600 | 1,3140 | 1,3360 | 1,3360 | - |
10 janv. 2024 | 1,3340 | 1,3590 | 1,3260 | 1,3590 | 1,3590 | - |
09 janv. 2024 | 1,2850 | 1,3310 | 1,2840 | 1,3310 | 1,3310 | - |
08 janv. 2024 | 1,3310 | 1,3680 | 1,2710 | 1,3150 | 1,3150 | - |
05 janv. 2024 | 1,3450 | 1,3680 | 1,3150 | 1,3480 | 1,3480 | - |
04 janv. 2024 | 1,3600 | 1,3600 | 1,3090 | 1,3470 | 1,3470 | - |
03 janv. 2024 | 1,3750 | 1,3760 | 1,3550 | 1,3550 | 1,3550 | - |
02 janv. 2024 | 1,3250 | 1,4110 | 1,3080 | 1,3870 | 1,3870 | - |
29 déc. 2023 | 1,3130 | 1,3210 | 1,2920 | 1,3210 | 1,3210 | - |
28 déc. 2023 | 1,2610 | 1,3290 | 1,2440 | 1,3290 | 1,3290 | - |
27 déc. 2023 | 1,3140 | 1,3140 | 1,2620 | 1,2650 | 1,2650 | - |
22 déc. 2023 | 1,2320 | 1,2940 | 1,2250 | 1,2480 | 1,2480 | - |
21 déc. 2023 | 1,2360 | 1,2410 | 1,2060 | 1,2410 | 1,2410 | - |
20 déc. 2023 | 1,2590 | 1,2850 | 1,2290 | 1,2430 | 1,2430 | - |
19 déc. 2023 | 1,1890 | 1,2530 | 1,1880 | 1,2530 | 1,2530 | - |
18 déc. 2023 | 1,1950 | 1,2130 | 1,1930 | 1,2000 | 1,2000 | - |
15 déc. 2023 | 1,1840 | 1,2050 | 1,1720 | 1,2020 | 1,2020 | - |
14 déc. 2023 | 1,1870 | 1,2040 | 1,1720 | 1,1960 | 1,1960 | - |
13 déc. 2023 | 1,1600 | 1,2010 | 1,1440 | 1,2010 | 1,2010 | - |
12 déc. 2023 | 1,1890 | 1,1890 | 1,1540 | 1,1630 | 1,1630 | - |
*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...