Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
23 mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 5 000 |
22 mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
21 mai 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
20 mai 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
17 mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
16 mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
15 mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
14 mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
13 mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
10 mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
09 mai 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
08 mai 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | - |
07 mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
06 mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
03 mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
02 mai 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
30 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
29 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
26 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
25 avr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
24 avr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
23 avr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
22 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
19 avr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
18 avr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
17 avr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
16 avr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
15 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
12 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
11 avr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
11 avr. 2024 | 0.072 Dividende |
10 avr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1780 | - |
09 avr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,1874 | - |
08 avr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1780 | - |
05 avr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,1780 | - |
04 avr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,1874 | - |
03 avr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,1874 | - |
02 avr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,1874 | - |
28 mars 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2063 | - |
27 mars 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,1874 | - |
26 mars 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2157 | - |
25 mars 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,1968 | - |
22 mars 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2063 | - |
21 mars 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2345 | - |
20 mars 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2157 | - |
19 mars 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2157 | - |
18 mars 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2251 | - |
15 mars 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2157 | - |
14 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,0932 | - |
13 mars 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2251 | - |
12 mars 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2157 | - |
11 mars 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2628 | - |
08 mars 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2628 | - |
07 mars 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2440 | - |
06 mars 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2345 | - |
05 mars 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,1968 | - |
04 mars 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,1968 | - |
01 mars 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2157 | - |
29 févr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2345 | - |
28 févr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2157 | - |
27 févr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,2345 | - |
26 févr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2722 | - |
23 févr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2722 | - |
22 févr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2722 | - |
21 févr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2628 | - |
20 févr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,2440 | - |
19 févr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2722 | - |
16 févr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2628 | - |
15 févr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2534 | - |
14 févr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2722 | - |
13 févr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2628 | - |
12 févr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2817 | - |
09 févr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2722 | - |
08 févr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2628 | - |
07 févr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2722 | - |
06 févr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2722 | - |
05 févr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2817 | - |
02 févr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2817 | - |
01 févr. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3005 | - |
31 janv. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3099 | - |
30 janv. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3099 | - |
29 janv. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3099 | - |
26 janv. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2911 | - |
25 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,2628 | - |
24 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2722 | - |
23 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2722 | - |
22 janv. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2534 | - |
19 janv. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,2534 | - |
18 janv. 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,2440 | 5 000 |
17 janv. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2911 | - |
16 janv. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,2817 | - |
15 janv. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3288 | - |
12 janv. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,3288 | - |
11 janv. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3005 | - |
10 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2722 | - |
09 janv. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3099 | - |
08 janv. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3005 | - |
05 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,2722 | - |
04 janv. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2911 | - |
03 janv. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,2911 | - |
*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...