Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
24 mars 2023 | 140,800 | 143,700 | 136,900 | 140,200 | 140,200 | 43 628 145 |
23 mars 2023 | 130,700 | 142,000 | 129,300 | 141,100 | 141,100 | 55 356 860 |
22 mars 2023 | 131,400 | 132,900 | 128,400 | 130,300 | 130,300 | 27 442 623 |
21 mars 2023 | 129,600 | 130,500 | 125,600 | 130,100 | 130,100 | 18 879 916 |
20 mars 2023 | 129,200 | 130,800 | 126,400 | 128,900 | 128,900 | 20 529 878 |
17 mars 2023 | 128,700 | 131,400 | 127,800 | 130,400 | 130,400 | 36 936 345 |
16 mars 2023 | 124,500 | 129,500 | 124,200 | 126,300 | 126,300 | 21 703 846 |
15 mars 2023 | 127,900 | 130,300 | 125,600 | 126,700 | 126,700 | 20 973 761 |
14 mars 2023 | 127,700 | 130,900 | 124,500 | 125,400 | 125,400 | 24 599 054 |
13 mars 2023 | 129,100 | 131,400 | 127,000 | 129,000 | 129,000 | 31 670 535 |
10 mars 2023 | 125,900 | 127,400 | 122,100 | 127,400 | 127,400 | 69 948 713 |
09 mars 2023 | 131,100 | 132,000 | 129,200 | 129,400 | 129,400 | 27 384 196 |
08 mars 2023 | 135,100 | 136,300 | 130,300 | 131,900 | 131,900 | 39 112 924 |
07 mars 2023 | 141,100 | 144,000 | 135,700 | 137,900 | 137,900 | 33 805 962 |
06 mars 2023 | 141,000 | 146,500 | 140,800 | 142,900 | 142,900 | 20 474 166 |
03 mars 2023 | 145,300 | 146,000 | 141,800 | 142,300 | 142,300 | 22 071 347 |
02 mars 2023 | 140,600 | 142,500 | 139,700 | 141,300 | 141,300 | 17 983 015 |
01 mars 2023 | 135,300 | 143,600 | 135,300 | 142,800 | 142,800 | 35 180 578 |
28 févr. 2023 | 138,300 | 140,400 | 135,100 | 136,100 | 136,100 | 31 464 557 |
27 févr. 2023 | 132,300 | 138,800 | 132,100 | 136,200 | 136,200 | 28 234 666 |
24 févr. 2023 | 137,900 | 138,100 | 133,800 | 134,400 | 134,400 | 34 832 905 |
23 févr. 2023 | 138,700 | 142,200 | 138,500 | 139,100 | 139,100 | 21 932 466 |
22 févr. 2023 | 138,800 | 143,400 | 137,100 | 140,000 | 140,000 | 26 855 616 |
21 févr. 2023 | 146,100 | 146,800 | 139,300 | 139,800 | 139,800 | 34 114 924 |
20 févr. 2023 | 144,700 | 147,600 | 142,200 | 145,800 | 145,800 | 19 909 280 |
17 févr. 2023 | 147,900 | 149,800 | 144,100 | 144,200 | 144,200 | 25 463 180 |
16 févr. 2023 | 144,500 | 151,700 | 144,200 | 148,300 | 148,300 | 34 797 292 |
15 févr. 2023 | 148,600 | 148,600 | 143,300 | 145,900 | 145,900 | 31 980 470 |
14 févr. 2023 | 149,000 | 150,100 | 146,700 | 147,700 | 147,700 | 26 961 707 |
13 févr. 2023 | 145,000 | 151,200 | 143,600 | 148,200 | 148,200 | 36 985 397 |
10 févr. 2023 | 152,500 | 153,400 | 145,000 | 148,100 | 148,100 | 46 144 143 |
09 févr. 2023 | 149,000 | 155,000 | 148,500 | 153,500 | 153,500 | 42 178 820 |
08 févr. 2023 | 159,000 | 159,000 | 148,300 | 153,100 | 153,100 | 105 815 798 |
07 févr. 2023 | 165,000 | 166,500 | 162,400 | 163,700 | 163,700 | 22 939 843 |
06 févr. 2023 | 167,800 | 170,000 | 160,400 | 164,100 | 164,100 | 43 310 208 |
03 févr. 2023 | 173,200 | 174,800 | 169,000 | 172,800 | 172,800 | 28 869 669 |
02 févr. 2023 | 183,100 | 185,000 | 176,000 | 176,600 | 176,600 | 26 580 738 |
01 févr. 2023 | 176,600 | 182,400 | 174,100 | 180,100 | 180,100 | 35 916 222 |
31 janv. 2023 | 175,800 | 178,500 | 170,300 | 174,600 | 174,600 | 32 516 625 |
30 janv. 2023 | 172,000 | 181,100 | 172,000 | 173,500 | 173,500 | 55 331 550 |
27 janv. 2023 | 173,000 | 175,200 | 171,000 | 174,900 | 174,900 | 19 439 756 |
26 janv. 2023 | 171,100 | 173,400 | 169,500 | 172,400 | 172,400 | 29 899 068 |
20 janv. 2023 | 163,900 | 168,900 | 163,800 | 168,100 | 168,100 | 27 743 295 |
19 janv. 2023 | 161,000 | 162,000 | 159,000 | 160,200 | 160,200 | 20 979 883 |
18 janv. 2023 | 162,100 | 165,800 | 161,000 | 163,600 | 163,600 | 32 337 925 |
17 janv. 2023 | 165,800 | 169,800 | 162,300 | 164,800 | 164,800 | 34 147 894 |
16 janv. 2023 | 171,600 | 172,600 | 161,600 | 165,600 | 165,600 | 58 214 816 |
13 janv. 2023 | 173,000 | 173,200 | 168,000 | 171,200 | 171,200 | 37 740 104 |
12 janv. 2023 | 175,700 | 177,800 | 169,400 | 173,000 | 173,000 | 36 223 970 |
11 janv. 2023 | 179,800 | 181,900 | 172,200 | 174,000 | 174,000 | 48 156 549 |
10 janv. 2023 | 178,200 | 179,100 | 175,000 | 178,500 | 178,500 | 31 231 825 |
09 janv. 2023 | 185,100 | 186,500 | 177,200 | 180,600 | 180,600 | 43 409 393 |
06 janv. 2023 | 191,000 | 192,600 | 181,600 | 182,700 | 182,700 | 34 445 779 |
05 janv. 2023 | 188,800 | 195,600 | 187,200 | 190,800 | 190,800 | 45 355 119 |
04 janv. 2023 | 175,200 | 184,900 | 173,600 | 181,300 | 181,300 | 42 884 019 |
03 janv. 2023 | 173,000 | 177,800 | 164,700 | 176,800 | 176,800 | 37 814 940 |
30 déc. 2022 | 188,400 | 188,500 | 174,700 | 174,700 | 174,700 | 31 271 880 |
29 déc. 2022 | 180,800 | 185,000 | 179,900 | 183,800 | 183,800 | 17 062 318 |
28 déc. 2022 | 186,200 | 189,600 | 182,800 | 184,200 | 184,200 | 28 927 593 |
23 déc. 2022 | 180,400 | 185,600 | 180,400 | 183,200 | 183,200 | 17 329 993 |
22 déc. 2022 | 179,700 | 186,800 | 178,200 | 186,200 | 186,200 | 35 630 667 |
21 déc. 2022 | 176,200 | 176,800 | 172,500 | 174,200 | 174,200 | 10 613 803 |
20 déc. 2022 | 176,100 | 178,900 | 171,800 | 175,500 | 175,500 | 18 837 092 |
19 déc. 2022 | 180,000 | 187,000 | 177,100 | 178,800 | 178,800 | 24 976 402 |
16 déc. 2022 | 174,200 | 179,100 | 170,700 | 175,900 | 175,900 | 24 271 580 |
15 déc. 2022 | 181,400 | 181,900 | 175,300 | 176,800 | 176,800 | 18 337 831 |
14 déc. 2022 | 181,900 | 185,400 | 179,400 | 182,800 | 182,800 | 24 871 987 |
13 déc. 2022 | 175,200 | 183,900 | 174,900 | 179,000 | 179,000 | 28 408 770 |
12 déc. 2022 | 182,000 | 187,000 | 172,600 | 175,400 | 175,400 | 37 430 376 |
09 déc. 2022 | 177,500 | 188,900 | 175,300 | 188,500 | 188,500 | 50 368 648 |
08 déc. 2022 | 171,100 | 180,000 | 170,200 | 178,300 | 178,300 | 37 406 352 |
07 déc. 2022 | 172,500 | 182,300 | 167,000 | 167,500 | 167,500 | 47 537 009 |
06 déc. 2022 | 170,000 | 178,900 | 169,000 | 173,800 | 173,800 | 39 055 024 |
05 déc. 2022 | 175,000 | 176,000 | 168,900 | 174,300 | 174,300 | 52 254 576 |
02 déc. 2022 | 162,700 | 171,500 | 162,000 | 168,000 | 168,000 | 43 061 411 |
01 déc. 2022 | 172,000 | 177,500 | 161,000 | 163,000 | 163,000 | 61 192 587 |
30 nov. 2022 | 152,400 | 165,900 | 150,700 | 163,600 | 163,600 | 67 182 966 |
29 nov. 2022 | 143,300 | 156,000 | 141,300 | 155,400 | 155,400 | 68 348 315 |
28 nov. 2022 | 129,000 | 140,700 | 128,500 | 139,400 | 139,400 | 47 477 623 |
25 nov. 2022 | 137,900 | 137,900 | 133,300 | 136,600 | 136,600 | 25 695 319 |
24 nov. 2022 | 140,000 | 141,700 | 135,100 | 138,900 | 138,900 | 20 411 741 |
23 nov. 2022 | 139,500 | 142,000 | 134,100 | 138,400 | 138,400 | 37 356 864 |
22 nov. 2022 | 152,000 | 153,000 | 137,100 | 139,900 | 139,900 | 71 799 046 |
21 nov. 2022 | 153,000 | 154,400 | 150,100 | 152,500 | 152,500 | 32 192 357 |
18 nov. 2022 | 158,600 | 167,000 | 156,900 | 160,400 | 160,400 | 49 770 374 |
17 nov. 2022 | 152,000 | 154,800 | 149,000 | 153,000 | 153,000 | 78 316 760 |
16 nov. 2022 | 164,000 | 167,800 | 157,700 | 162,300 | 162,300 | 45 330 585 |
15 nov. 2022 | 155,700 | 170,300 | 153,600 | 166,400 | 166,400 | 51 487 473 |
14 nov. 2022 | 167,000 | 168,000 | 155,400 | 156,500 | 156,500 | 60 532 565 |
11 nov. 2022 | 160,000 | 160,700 | 152,600 | 159,600 | 159,600 | 59 572 296 |
10 nov. 2022 | 140,000 | 143,000 | 138,700 | 141,900 | 141,900 | 21 861 746 |
09 nov. 2022 | 147,000 | 149,700 | 141,400 | 144,300 | 144,300 | 30 446 854 |
08 nov. 2022 | 153,300 | 155,900 | 146,600 | 148,800 | 148,800 | 30 156 050 |
07 nov. 2022 | 145,000 | 157,100 | 142,200 | 153,000 | 153,000 | 36 876 150 |
04 nov. 2022 | 145,000 | 158,800 | 144,500 | 149,500 | 149,500 | 62 912 735 |
03 nov. 2022 | 141,000 | 146,000 | 138,200 | 141,500 | 141,500 | 27 092 886 |
02 nov. 2022 | 139,000 | 149,000 | 134,700 | 146,700 | 146,700 | 40 243 112 |
01 nov. 2022 | 128,000 | 145,000 | 127,600 | 139,600 | 139,600 | 63 316 429 |
31 oct. 2022 | 122,000 | 130,800 | 118,800 | 124,800 | 124,800 | 41 381 680 |
28 oct. 2022 | 131,500 | 131,600 | 120,200 | 121,800 | 121,800 | 45 546 979 |
*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...