Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 juil. 2024 | 108,500 | 108,700 | 105,100 | 107,600 | 107,600 | 27 148 879 |
25 juil. 2024 | 110,600 | 111,600 | 106,200 | 107,100 | 107,100 | 52 401 441 |
24 juil. 2024 | 118,100 | 118,300 | 111,500 | 113,300 | 113,300 | 42 947 253 |
23 juil. 2024 | 121,100 | 121,400 | 117,200 | 118,100 | 118,100 | 28 762 101 |
22 juil. 2024 | 118,900 | 121,900 | 118,500 | 121,300 | 121,300 | 30 662 005 |
19 juil. 2024 | 118,100 | 119,300 | 117,100 | 117,500 | 117,500 | 29 688 510 |
18 juil. 2024 | 117,100 | 120,400 | 116,800 | 119,400 | 119,400 | 22 116 025 |
17 juil. 2024 | 117,500 | 120,500 | 116,000 | 119,100 | 119,100 | 23 222 975 |
16 juil. 2024 | 117,600 | 118,800 | 116,600 | 117,500 | 117,500 | 18 714 084 |
15 juil. 2024 | 119,900 | 121,600 | 118,700 | 119,100 | 119,100 | 20 533 862 |
12 juil. 2024 | 119,100 | 122,300 | 118,000 | 121,800 | 121,800 | 42 746 740 |
11 juil. 2024 | 115,800 | 117,700 | 114,800 | 116,100 | 116,100 | 25 270 801 |
10 juil. 2024 | 116,200 | 118,900 | 114,600 | 114,900 | 114,900 | 30 789 640 |
09 juil. 2024 | 115,300 | 115,900 | 112,500 | 114,700 | 114,700 | 32 986 108 |
08 juil. 2024 | 118,700 | 118,900 | 116,300 | 117,000 | 117,000 | 17 430 565 |
05 juil. 2024 | - | - | - | - | - | - |
04 juil. 2024 | 119,900 | 121,600 | 118,800 | 119,700 | 119,700 | 35 834 785 |
03 juil. 2024 | 114,300 | 117,400 | 112,500 | 117,100 | 117,100 | 31 244 921 |
02 juil. 2024 | 111,400 | 113,300 | 108,600 | 112,200 | 112,200 | 27 443 010 |
28 juin 2024 | 111,500 | 114,300 | 110,600 | 111,100 | 111,100 | 28 512 066 |
27 juin 2024 | 115,500 | 116,700 | 112,600 | 113,700 | 113,700 | 27 528 943 |
26 juin 2024 | 115,000 | 117,500 | 114,200 | 117,000 | 117,000 | 18 098 098 |
25 juin 2024 | 116,200 | 119,000 | 115,500 | 116,800 | 116,800 | 24 626 406 |
24 juin 2024 | 113,800 | 115,800 | 112,400 | 115,400 | 115,400 | 26 037 487 |
21 juin 2024 | 119,700 | 121,000 | 114,000 | 116,200 | 116,200 | 40 576 486 |
20 juin 2024 | 122,000 | 122,400 | 118,900 | 119,900 | 119,900 | 20 924 768 |
19 juin 2024 | 116,700 | 121,900 | 115,000 | 121,400 | 121,400 | 35 696 099 |
18 juin 2024 | 118,000 | 118,900 | 114,500 | 115,000 | 115,000 | 28 072 090 |
17 juin 2024 | 114,000 | 117,700 | 112,400 | 116,800 | 116,800 | 28 862 165 |
14 juin 2024 | 116,700 | 118,000 | 113,800 | 114,700 | 114,700 | 37 941 208 |
13 juin 2024 | 114,400 | 116,900 | 112,300 | 116,700 | 116,700 | 37 711 546 |
12 juin 2024 | 115,000 | 116,700 | 112,500 | 112,600 | 112,600 | 33 337 950 |
11 juin 2024 | 108,000 | 116,600 | 107,000 | 115,300 | 115,300 | 72 840 707 |
07 juin 2024 | 115,000 | 115,000 | 109,800 | 110,400 | 110,400 | 73 605 024 |
06 juin 2024 | 114,400 | 116,000 | 111,000 | 112,700 | 112,700 | 37 302 723 |
05 juin 2024 | 113,500 | 116,000 | 111,500 | 112,600 | 112,600 | 28 629 666 |
04 juin 2024 | 109,000 | 115,000 | 108,600 | 113,500 | 113,500 | 36 668 490 |
03 juin 2024 | 107,400 | 110,400 | 106,400 | 109,000 | 109,000 | 32 263 292 |
31 mai 2024 | 110,900 | 112,500 | 104,200 | 105,100 | 105,100 | 70 686 575 |
30 mai 2024 | 112,700 | 114,000 | 107,700 | 108,900 | 108,900 | 49 115 730 |
29 mai 2024 | 116,500 | 117,700 | 111,900 | 112,700 | 112,700 | 41 575 906 |
28 mai 2024 | 118,600 | 121,400 | 117,500 | 119,000 | 119,000 | 15 835 259 |
27 mai 2024 | 116,300 | 119,800 | 114,000 | 118,700 | 118,700 | 21 389 207 |
24 mai 2024 | 118,100 | 118,900 | 115,100 | 116,300 | 116,300 | 26 306 133 |
23 mai 2024 | 120,100 | 120,500 | 117,600 | 119,500 | 119,500 | 24 699 425 |
22 mai 2024 | 122,100 | 122,500 | 119,200 | 120,600 | 120,600 | 19 562 007 |
21 mai 2024 | 122,000 | 123,200 | 120,100 | 121,400 | 121,400 | 29 710 345 |
20 mai 2024 | 125,000 | 126,600 | 121,400 | 124,000 | 124,000 | 28 982 420 |
17 mai 2024 | 127,800 | 129,200 | 124,300 | 125,000 | 125,000 | 31 704 186 |
16 mai 2024 | 126,000 | 128,000 | 122,300 | 125,600 | 125,600 | 42 701 385 |
14 mai 2024 | 124,100 | 125,900 | 121,800 | 121,900 | 121,900 | 38 288 586 |
13 mai 2024 | 117,100 | 123,200 | 116,200 | 122,300 | 122,300 | 35 200 441 |
10 mai 2024 | 119,600 | 119,700 | 116,100 | 118,600 | 118,600 | 27 327 103 |
09 mai 2024 | 113,500 | 118,900 | 113,400 | 117,900 | 117,900 | 38 108 570 |
08 mai 2024 | 115,900 | 118,600 | 113,200 | 113,500 | 113,500 | 30 580 670 |
07 mai 2024 | 120,000 | 120,000 | 114,800 | 115,500 | 115,500 | 42 001 964 |
06 mai 2024 | 120,000 | 120,600 | 117,200 | 120,300 | 120,300 | 49 035 480 |
03 mai 2024 | 120,600 | 122,900 | 116,400 | 119,700 | 119,700 | 47 271 453 |
02 mai 2024 | 111,500 | 119,900 | 109,600 | 119,100 | 119,100 | 54 349 618 |
30 avr. 2024 | 112,900 | 113,300 | 109,400 | 109,500 | 109,500 | 31 352 217 |
29 avr. 2024 | 115,600 | 116,000 | 110,400 | 111,400 | 111,400 | 58 947 214 |
26 avr. 2024 | 113,000 | 117,500 | 111,300 | 115,600 | 115,600 | 58 244 146 |
25 avr. 2024 | 113,600 | 113,600 | 109,900 | 111,500 | 111,500 | 41 607 467 |
24 avr. 2024 | 109,900 | 113,600 | 108,200 | 113,600 | 113,600 | 75 120 018 |
23 avr. 2024 | 102,600 | 108,800 | 102,000 | 108,600 | 108,600 | 67 329 893 |
22 avr. 2024 | 97,700 | 101,400 | 96,350 | 100,600 | 100,600 | 34 032 651 |
19 avr. 2024 | 94,900 | 95,500 | 92,400 | 95,300 | 95,300 | 43 757 725 |
18 avr. 2024 | 97,550 | 98,500 | 94,900 | 97,750 | 97,750 | 25 433 968 |
17 avr. 2024 | 100,000 | 100,800 | 96,300 | 97,550 | 97,550 | 23 341 654 |
16 avr. 2024 | 99,450 | 101,500 | 97,700 | 98,700 | 98,700 | 32 570 899 |
15 avr. 2024 | 100,200 | 102,100 | 99,050 | 101,600 | 101,600 | 23 691 075 |
12 avr. 2024 | 103,700 | 104,600 | 102,000 | 102,100 | 102,100 | 25 336 583 |
11 avr. 2024 | 100,600 | 105,700 | 100,600 | 104,500 | 104,500 | 29 968 182 |
10 avr. 2024 | 100,500 | 104,900 | 99,650 | 103,800 | 103,800 | 36 264 390 |
09 avr. 2024 | 99,950 | 102,300 | 99,200 | 99,700 | 99,700 | 20 265 683 |
08 avr. 2024 | 99,000 | 100,700 | 97,550 | 99,400 | 99,400 | 23 724 590 |
05 avr. 2024 | 99,000 | 101,200 | 96,650 | 100,400 | 100,400 | 23 113 479 |
03 avr. 2024 | 102,900 | 102,900 | 98,300 | 98,950 | 98,950 | 25 820 529 |
02 avr. 2024 | 99,800 | 101,800 | 98,900 | 101,400 | 101,400 | 47 901 184 |
28 mars 2024 | 91,100 | 99,250 | 91,100 | 96,800 | 96,800 | 68 225 499 |
27 mars 2024 | 91,500 | 93,400 | 90,400 | 91,100 | 91,100 | 32 797 948 |
26 mars 2024 | 95,650 | 95,850 | 92,050 | 93,400 | 93,400 | 36 035 734 |
25 mars 2024 | 92,650 | 96,800 | 92,350 | 93,300 | 93,300 | 87 057 189 |
22 mars 2024 | 91,650 | 91,850 | 86,250 | 88,250 | 88,250 | 40 590 379 |
21 mars 2024 | 90,000 | 93,400 | 90,000 | 92,300 | 92,300 | 37 444 742 |
20 mars 2024 | 89,200 | 89,800 | 86,600 | 88,800 | 88,800 | 23 666 436 |
19 mars 2024 | 89,900 | 90,350 | 87,300 | 89,200 | 89,200 | 22 526 449 |
18 mars 2024 | 89,400 | 91,850 | 88,300 | 90,400 | 90,400 | 30 006 515 |
15 mars 2024 | 90,900 | 91,300 | 87,100 | 89,400 | 89,400 | 60 598 885 |
14 mars 2024 | 94,500 | 96,000 | 91,800 | 92,900 | 92,900 | 29 698 359 |
13 mars 2024 | 94,300 | 95,500 | 92,850 | 94,350 | 94,350 | 52 081 620 |
12 mars 2024 | 91,000 | 94,450 | 88,450 | 93,400 | 93,400 | 65 843 507 |
11 mars 2024 | 86,050 | 90,100 | 85,900 | 89,200 | 89,200 | 32 784 520 |
08 mars 2024 | 84,950 | 87,850 | 84,400 | 84,700 | 84,700 | 25 732 322 |
07 mars 2024 | 89,750 | 90,150 | 82,450 | 85,400 | 85,400 | 55 120 852 |
06 mars 2024 | 86,450 | 90,750 | 85,800 | 88,700 | 88,700 | 44 220 022 |
05 mars 2024 | 89,550 | 90,200 | 85,700 | 86,350 | 86,350 | 54 549 058 |
04 mars 2024 | 90,000 | 92,400 | 87,450 | 91,500 | 91,500 | 80 510 164 |
01 mars 2024 | 79,000 | 88,700 | 78,200 | 88,400 | 88,400 | 112 823 802 |
29 févr. 2024 | 77,500 | 80,850 | 77,150 | 79,800 | 79,800 | 45 596 242 |
*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...