Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
10 mai 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 6 681 |
09 mai 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 9 395 |
08 mai 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 2 287 |
07 mai 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 15 368 |
06 mai 2024 | 234,0000 | 234,0000 | 234,0000 | 234,0000 | 234,0000 | - |
03 mai 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 6 979 |
02 mai 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 515 |
30 avr. 2024 | 238,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 4 148 |
29 avr. 2024 | 230,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 590 |
26 avr. 2024 | 236,0000 | 238,0000 | 230,0000 | 234,0000 | 234,0000 | 9 478 |
25 avr. 2024 | 230,0000 | 236,0000 | 230,0000 | 233,0000 | 233,0000 | 19 579 |
24 avr. 2024 | 232,0000 | 238,0000 | 230,0000 | 233,0000 | 233,0000 | 6 757 |
23 avr. 2024 | 234,0000 | 240,0000 | 232,0000 | 235,0000 | 235,0000 | 23 987 |
22 avr. 2024 | 232,0000 | 232,0000 | 224,0000 | 231,0000 | 231,0000 | 32 003 |
19 avr. 2024 | 230,0000 | 230,0000 | 220,0000 | 227,0000 | 227,0000 | 19 040 |
18 avr. 2024 | 222,0000 | 230,0000 | 222,0000 | 222,0000 | 222,0000 | 2 977 |
17 avr. 2024 | 228,0000 | 228,0000 | 220,0000 | 224,0000 | 224,0000 | 44 665 |
16 avr. 2024 | 234,0000 | 246,0000 | 220,0000 | 223,0000 | 223,0000 | 122 700 |
15 avr. 2024 | 250,0000 | 250,0000 | 236,0000 | 241,0000 | 241,0000 | 25 174 |
12 avr. 2024 | 240,0000 | 250,0000 | 240,0000 | 245,0000 | 245,0000 | 7 698 |
11 avr. 2024 | 240,0000 | 250,0000 | 240,0000 | 245,0000 | 245,0000 | 13 372 |
10 avr. 2024 | 240,0000 | 250,0000 | 240,0000 | 245,0000 | 245,0000 | 6 762 |
09 avr. 2024 | 242,0000 | 250,0000 | 240,0000 | 244,0000 | 244,0000 | 36 750 |
08 avr. 2024 | 248,0000 | 248,0000 | 242,0000 | 245,0000 | 245,0000 | 12 575 |
05 avr. 2024 | 250,0000 | 252,0000 | 242,0000 | 245,0000 | 245,0000 | 29 155 |
04 avr. 2024 | 252,0000 | 260,0000 | 252,0000 | 256,0000 | 256,0000 | 4 273 |
03 avr. 2024 | 256,0000 | 260,0000 | 254,0000 | 257,0000 | 257,0000 | 25 134 |
02 avr. 2024 | 262,0000 | 264,0000 | 256,0000 | 257,0000 | 257,0000 | 34 288 |
28 mars 2024 | 262,0000 | 262,0000 | 256,0000 | 259,0000 | 259,0000 | 4 535 |
27 mars 2024 | 256,0000 | 259,8400 | 256,0000 | 259,0000 | 259,0000 | 20 194 |
26 mars 2024 | 262,0000 | 262,0000 | 256,0000 | 259,0000 | 259,0000 | 20 843 |
25 mars 2024 | 262,0000 | 262,0000 | 256,0000 | 259,0000 | 259,0000 | 10 230 |
22 mars 2024 | 262,0000 | 262,0000 | 258,0000 | 260,0000 | 260,0000 | 24 699 |
21 mars 2024 | 262,0000 | 262,0000 | 254,0000 | 258,0000 | 258,0000 | 24 952 |
20 mars 2024 | 264,0000 | 264,0000 | 254,0000 | 257,0000 | 257,0000 | 11 960 |
19 mars 2024 | 264,0000 | 264,0000 | 256,0000 | 261,0000 | 261,0000 | 19 251 |
18 mars 2024 | 256,0000 | 264,0000 | 256,0000 | 260,0000 | 260,0000 | 42 778 |
15 mars 2024 | 262,0000 | 262,0000 | 256,0000 | 259,0000 | 259,0000 | 25 725 |
14 mars 2024 | 264,0000 | 264,0000 | 256,0000 | 259,0000 | 259,0000 | 15 580 |
13 mars 2024 | 256,0000 | 260,3040 | 256,0000 | 260,0000 | 260,0000 | 15 722 |
12 mars 2024 | 262,0000 | 262,0000 | 256,3000 | 259,0000 | 259,0000 | 42 791 |
11 mars 2024 | 260,0000 | 262,0000 | 254,0000 | 259,0000 | 259,0000 | 12 823 |
08 mars 2024 | 260,0000 | 260,0000 | 254,0000 | 257,0000 | 257,0000 | 7 196 |
07 mars 2024 | 256,0000 | 258,0000 | 250,0000 | 256,0000 | 256,0000 | 17 460 |
06 mars 2024 | 254,5000 | 254,5000 | 254,5000 | 253,0000 | 253,0000 | 6 904 |
05 mars 2024 | 254,0000 | 256,0000 | 250,0000 | 253,0000 | 253,0000 | 21 289 |
04 mars 2024 | 248,0000 | 254,0000 | 242,0000 | 252,0000 | 252,0000 | 28 352 |
01 mars 2024 | 248,0000 | 248,0000 | 242,0000 | 245,0000 | 245,0000 | 12 434 |
29 févr. 2024 | 247,1240 | 247,1240 | 242,3000 | 245,0000 | 245,0000 | 14 117 |
28 févr. 2024 | 244,0000 | 248,0000 | 244,0000 | 245,0000 | 245,0000 | 7 152 |
27 févr. 2024 | 2,4600 | 2,4800 | 2,4200 | 2,4500 | 2,4500 | 13 718 |
26 févr. 2024 | 2,4200 | 2,4545 | 2,4200 | 2,4400 | 2,4400 | 11 203 |
23 févr. 2024 | 2,4400 | 2,4600 | 2,4100 | 2,4400 | 2,4400 | 18 269 |
22 févr. 2024 | 2,3800 | 2,4400 | 2,3800 | 2,4000 | 2,4000 | 4 005 |
21 févr. 2024 | 2,4400 | 2,4400 | 2,3800 | 2,4000 | 2,4000 | 2 713 |
20 févr. 2024 | 2,4200 | 2,4200 | 2,3800 | 2,4000 | 2,4000 | 11 913 |
19 févr. 2024 | 2,4200 | 2,4400 | 2,3800 | 2,4100 | 2,4100 | 22 616 |
16 févr. 2024 | 2,3800 | 2,4200 | 2,3400 | 2,3800 | 2,3800 | 9 070 |
15 févr. 2024 | 2,3200 | 2,3800 | 2,3000 | 2,3400 | 2,3400 | 1 543 |
15 févr. 2024 | 0.0405 Dividende |
14 févr. 2024 | 2,3200 | 2,3800 | 2,2800 | 2,3600 | 2,3195 | 4 507 |
13 févr. 2024 | 2,3800 | 2,3800 | 2,2800 | 2,3400 | 2,2998 | 142 |
12 févr. 2024 | 2,3800 | 2,3800 | 2,3000 | 2,3400 | 2,2998 | 8 112 |
09 févr. 2024 | 2,3800 | 2,3800 | 2,2800 | 2,3300 | 2,2900 | 17 300 |
08 févr. 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3200 | 2,2802 | 31 839 |
07 févr. 2024 | 2,3600 | 2,3600 | 2,2800 | 2,3200 | 2,2802 | 6 771 |
06 févr. 2024 | 2,3400 | 2,3800 | 2,2800 | 2,3100 | 2,2704 | 4 364 |
05 févr. 2024 | 2,3400 | 2,3600 | 2,2800 | 2,3000 | 2,2605 | 67 749 |
02 févr. 2024 | 2,3200 | 2,3400 | 2,2740 | 2,2700 | 2,2310 | 32 200 |
01 févr. 2024 | 2,3200 | 2,3200 | 2,3034 | 2,2800 | 2,2409 | 1 001 |
31 janv. 2024 | 2,2800 | 2,3000 | 2,2494 | 2,2700 | 2,2310 | 4 034 |
30 janv. 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2600 | 2,2212 | 712 |
29 janv. 2024 | 2,2800 | 2,2800 | 2,2339 | 2,2600 | 2,2212 | 7 075 |
26 janv. 2024 | 2,2800 | 2,2800 | 2,2300 | 2,2600 | 2,2212 | 46 874 |
25 janv. 2024 | 2,2800 | 2,2800 | 2,2200 | 2,2500 | 2,2114 | 7 584 |
24 janv. 2024 | 2,2000 | 2,2800 | 2,2000 | 2,2500 | 2,2114 | 6 003 |
23 janv. 2024 | 2,2800 | 2,2800 | 2,2000 | 2,2400 | 2,2016 | 568 |
22 janv. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2400 | 2,2016 | 3 612 |
19 janv. 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2300 | 2,1917 | 9 557 |
18 janv. 2024 | 2,2400 | 2,2600 | 2,1800 | 2,2300 | 2,1917 | 24 669 |
17 janv. 2024 | 2,2400 | 2,2400 | 2,2200 | 2,2100 | 2,1721 | 2 737 |
16 janv. 2024 | 2,2200 | 2,2383 | 2,1800 | 2,2200 | 2,1819 | 11 757 |
15 janv. 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2100 | 2,1721 | 2 244 |
12 janv. 2024 | 2,2200 | 2,2200 | 2,1888 | 2,2100 | 2,1721 | 25 486 |
11 janv. 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2100 | 2,1721 | 3 452 |
10 janv. 2024 | 2,2000 | 2,2145 | 2,2000 | 2,2100 | 2,1721 | 18 439 |
09 janv. 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2100 | 2,1721 | 1 475 |
08 janv. 2024 | 2,2200 | 2,2200 | 2,2000 | 2,2100 | 2,1721 | 3 837 |
05 janv. 2024 | 2,2200 | 2,2200 | 2,1950 | 2,2000 | 2,1622 | 26 439 |
04 janv. 2024 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,1622 | 8 375 |
03 janv. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2000 | 2,1622 | 4 161 |
02 janv. 2024 | 2,1800 | 2,2200 | 2,1800 | 2,2000 | 2,1622 | 16 907 |
29 déc. 2023 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,1622 | 1 495 |
28 déc. 2023 | 2,2200 | 2,2200 | 2,1800 | 2,2000 | 2,1622 | 6 823 |
27 déc. 2023 | 2,2200 | 2,2200 | 2,1800 | 2,2100 | 2,1721 | 28 662 |
22 déc. 2023 | 2,1400 | 2,2000 | 2,1400 | 2,2000 | 2,1622 | 12 609 |
21 déc. 2023 | 2,1400 | 2,1500 | 2,1000 | 2,1200 | 2,0836 | 15 813 |
20 déc. 2023 | 2,1400 | 2,1400 | 2,1000 | 2,1200 | 2,0836 | 9 204 |
19 déc. 2023 | 2,1000 | 2,1400 | 2,0605 | 2,1100 | 2,0738 | 24 870 |
18 déc. 2023 | 2,1000 | 2,1000 | 2,0600 | 2,0800 | 2,0443 | 12 505 |
*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...