Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 juin 2024 | 1,4600 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 1 277 800 |
27 juin 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 316 400 |
26 juin 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 732 900 |
25 juin 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 721 500 |
24 juin 2024 | 1,4900 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 1 001 900 |
21 juin 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 923 300 |
20 juin 2024 | 1,5100 | 1,5200 | 1,4600 | 1,4900 | 1,4900 | 1 453 400 |
19 juin 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 1 699 500 |
18 juin 2024 | 1,5000 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 858 200 |
14 juin 2024 | 1,5000 | 1,5000 | 1,4900 | 1,5000 | 1,5000 | 566 600 |
13 juin 2024 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 956 200 |
12 juin 2024 | 1,5200 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 1 585 800 |
11 juin 2024 | 1,4700 | 1,5400 | 1,4700 | 1,5200 | 1,5200 | 1 818 600 |
10 juin 2024 | 1,5100 | 1,5100 | 1,4600 | 1,4700 | 1,4700 | 1 888 800 |
07 juin 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 1 408 900 |
06 juin 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 1 074 700 |
05 juin 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 780 900 |
04 juin 2024 | 1,5500 | 1,5600 | 1,5200 | 1,5200 | 1,5200 | 1 078 000 |
31 mai 2024 | 1,5800 | 1,6100 | 1,5300 | 1,5500 | 1,5500 | 1 565 100 |
30 mai 2024 | 1,6000 | 1,6100 | 1,5700 | 1,5800 | 1,5800 | 1 205 000 |
29 mai 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 1 456 800 |
28 mai 2024 | 1,6900 | 1,7100 | 1,6300 | 1,6500 | 1,6500 | 11 709 000 |
27 mai 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 2 384 100 |
24 mai 2024 | 1,5600 | 1,6000 | 1,5300 | 1,5900 | 1,5900 | 4 071 500 |
23 mai 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5600 | 1,5600 | 1 206 900 |
21 mai 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 981 000 |
20 mai 2024 | 1,5900 | 1,6200 | 1,5500 | 1,5600 | 1,5600 | 2 736 900 |
17 mai 2024 | 1,5300 | 1,6100 | 1,5100 | 1,5900 | 1,5900 | 3 715 700 |
16 mai 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5300 | 1,5300 | 1 738 400 |
15 mai 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 2 081 700 |
14 mai 2024 | 1,5600 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | 1 491 700 |
13 mai 2024 | 1,5600 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 2 028 500 |
10 mai 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | 2 686 500 |
09 mai 2024 | 1,5700 | 1,6000 | 1,5700 | 1,5700 | 1,5700 | 2 044 100 |
08 mai 2024 | 1,6300 | 1,7000 | 1,5300 | 1,5700 | 1,5700 | 13 228 300 |
07 mai 2024 | 1,5100 | 1,6400 | 1,5100 | 1,6200 | 1,6200 | 16 982 700 |
06 mai 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 3 909 000 |
03 mai 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4900 | 1,4900 | 4 474 500 |
02 mai 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 4 670 500 |
30 avr. 2024 | 1,5300 | 1,5300 | 1,4600 | 1,5000 | 1,5000 | 7 938 300 |
29 avr. 2024 | 1,3900 | 1,5500 | 1,3900 | 1,5300 | 1,5300 | 19 247 600 |
26 avr. 2024 | 1,2000 | 1,4000 | 1,1400 | 1,3700 | 1,3700 | 19 311 500 |
25 avr. 2024 | 1,2500 | 1,2800 | 1,2000 | 1,2100 | 1,2100 | 4 084 200 |
24 avr. 2024 | 1,2100 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 2 621 300 |
23 avr. 2024 | 1,1800 | 1,2200 | 1,1800 | 1,1900 | 1,1900 | 2 029 100 |
22 avr. 2024 | 1,1900 | 1,2000 | 1,1500 | 1,1800 | 1,1800 | 3 424 500 |
19 avr. 2024 | 1,2500 | 1,2600 | 1,1900 | 1,2000 | 1,2000 | 3 416 100 |
18 avr. 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 771 500 |
17 avr. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 879 800 |
16 avr. 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2500 | 1,2500 | 2 376 800 |
15 avr. 2024 | 1,3300 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 2 515 900 |
12 avr. 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 705 800 |
09 avr. 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 1 350 600 |
08 avr. 2024 | 1,3100 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 1 943 100 |
05 avr. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 1 579 900 |
04 avr. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 2 333 500 |
03 avr. 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 1 549 400 |
02 avr. 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 2 208 300 |
01 avr. 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 1 210 300 |
29 mars 2024 | 1,3500 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 494 300 |
27 mars 2024 | 1,3800 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 1 436 700 |
26 mars 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3800 | 1,3800 | 773 600 |
25 mars 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 467 000 |
22 mars 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 2 320 000 |
21 mars 2024 | 1,4000 | 1,4300 | 1,3900 | 1,3900 | 1,3900 | 1 771 200 |
20 mars 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 900 100 |
19 mars 2024 | 1,3900 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 1 757 500 |
18 mars 2024 | 1,3800 | 1,4300 | 1,3600 | 1,3900 | 1,3900 | 2 574 300 |
15 mars 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 2 528 100 |
14 mars 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | 1 072 100 |
13 mars 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3600 | 1,3600 | 1 464 800 |
12 mars 2024 | 1,3200 | 1,3800 | 1,3200 | 1,3600 | 1,3600 | 1 458 200 |
11 mars 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 1 335 200 |
08 mars 2024 | 1,3500 | 1,3700 | 1,3200 | 1,3300 | 1,3300 | 1 901 300 |
07 mars 2024 | 1,2900 | 1,3900 | 1,2900 | 1,3400 | 1,3400 | 4 862 000 |
06 mars 2024 | 1,3800 | 1,3800 | 1,2800 | 1,2900 | 1,2900 | 7 450 900 |
05 mars 2024 | 1,4600 | 1,4700 | 1,3700 | 1,3800 | 1,3800 | 5 785 600 |
04 mars 2024 | 1,4800 | 1,5100 | 1,4300 | 1,4800 | 1,4800 | 3 570 600 |
01 mars 2024 | 1,6400 | 1,6400 | 1,3000 | 1,5000 | 1,5000 | 25 629 400 |
29 févr. 2024 | 1,8000 | 1,8200 | 1,6900 | 1,7000 | 1,7000 | 4 362 700 |
28 févr. 2024 | 1,7500 | 1,8700 | 1,7500 | 1,7800 | 1,7800 | 6 675 400 |
27 févr. 2024 | 1,6700 | 1,7700 | 1,6700 | 1,7500 | 1,7500 | 3 273 100 |
26 févr. 2024 | 1,6500 | 1,6800 | 1,6400 | 1,6700 | 1,6700 | 840 200 |
23 févr. 2024 | 1,6400 | 1,6600 | 1,6400 | 1,6400 | 1,6400 | 1 108 700 |
22 févr. 2024 | 1,6600 | 1,6600 | 1,6400 | 1,6400 | 1,6400 | 989 400 |
21 févr. 2024 | 1,6600 | 1,6700 | 1,6500 | 1,6600 | 1,6600 | 654 200 |
20 févr. 2024 | 1,7100 | 1,7100 | 1,6500 | 1,6600 | 1,6600 | 2 752 500 |
19 févr. 2024 | 1,6600 | 1,7300 | 1,6600 | 1,6900 | 1,6900 | 3 610 000 |
16 févr. 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 1 141 500 |
15 févr. 2024 | 1,6600 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 1 649 400 |
14 févr. 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | 1 054 800 |
13 févr. 2024 | 1,6500 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 572 200 |
09 févr. 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6500 | 1,6500 | 1 433 200 |
08 févr. 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6300 | 1,6300 | 575 800 |
07 févr. 2024 | 1,6600 | 1,6700 | 1,6300 | 1,6400 | 1,6400 | 1 221 800 |
06 févr. 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6600 | 1,6600 | 810 700 |
05 févr. 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6700 | 1,6700 | 890 800 |
02 févr. 2024 | 1,7000 | 1,7300 | 1,6700 | 1,6700 | 1,6700 | 2 515 900 |
31 janv. 2024 | 1,6700 | 1,7500 | 1,6700 | 1,6900 | 1,6900 | 1 933 800 |
30 janv. 2024 | 1,7000 | 1,7200 | 1,6600 | 1,6800 | 1,6800 | 1 612 900 |
*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...