Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 1,3400 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 5 762 700 |
02 mai 2024 | 1,3200 | 1,3400 | 1,3200 | 1,3400 | 1,3400 | 2 642 800 |
30 avr. 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3200 | 2 924 200 |
29 avr. 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3100 | 1,3100 | 2 144 400 |
26 avr. 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 2 974 500 |
25 avr. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 1 622 700 |
24 avr. 2024 | 1,2900 | 1,3100 | 1,2900 | 1,3100 | 1,3100 | 2 555 600 |
23 avr. 2024 | 1,3000 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 2 109 900 |
22 avr. 2024 | 1,3200 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 3 420 100 |
19 avr. 2024 | 1,3300 | 1,3300 | 1,3100 | 1,3200 | 1,3200 | 1 522 900 |
18 avr. 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 1 765 000 |
17 avr. 2024 | 1,3300 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 1 289 000 |
16 avr. 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3300 | 1,3300 | 2 008 300 |
15 avr. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 5 222 500 |
12 avr. 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 4 842 900 |
09 avr. 2024 | 1,3900 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 2 741 900 |
08 avr. 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 2 644 100 |
05 avr. 2024 | 1,3800 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 2 127 500 |
04 avr. 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 2 207 400 |
03 avr. 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 4 348 300 |
02 avr. 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 3 116 000 |
01 avr. 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 3 739 000 |
29 mars 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 3 445 300 |
27 mars 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 4 023 900 |
26 mars 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 3 047 300 |
25 mars 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 3 059 600 |
22 mars 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 4 749 000 |
21 mars 2024 | 1,4100 | 1,4100 | 1,3700 | 1,3800 | 1,3800 | 3 899 700 |
20 mars 2024 | 1,3600 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 3 891 400 |
19 mars 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | 3 540 200 |
18 mars 2024 | 1,4200 | 1,4300 | 1,3600 | 1,3700 | 1,3700 | 2 492 900 |
18 mars 2024 | 0.01 Dividende |
15 mars 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4200 | 1,4100 | 3 106 800 |
14 mars 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4200 | 1,4100 | 2 106 100 |
13 mars 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4300 | 1,4199 | 4 040 100 |
12 mars 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | 1,4001 | 3 640 800 |
11 mars 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3802 | 2 754 000 |
08 mars 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,3802 | 1 665 800 |
07 mars 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3800 | 1,3703 | 2 826 400 |
06 mars 2024 | 1,3500 | 1,3700 | 1,3400 | 1,3700 | 1,3604 | 2 100 300 |
05 mars 2024 | 1,3300 | 1,3600 | 1,3300 | 1,3500 | 1,3405 | 2 272 500 |
04 mars 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3400 | 1,3306 | 3 302 300 |
01 mars 2024 | 1,3400 | 1,3500 | 1,3300 | 1,3500 | 1,3405 | 1 804 800 |
29 févr. 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3500 | 1,3405 | 3 005 800 |
28 févr. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3306 | 2 287 700 |
27 févr. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3306 | 4 398 500 |
26 févr. 2024 | 1,3800 | 1,3800 | 1,3400 | 1,3500 | 1,3405 | 5 122 200 |
23 févr. 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3504 | 4 331 000 |
22 févr. 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3700 | 1,3604 | 6 675 700 |
21 févr. 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3504 | 4 827 100 |
20 févr. 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3800 | 1,3703 | 4 193 200 |
19 févr. 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3800 | 1,3703 | 3 628 000 |
16 févr. 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3703 | 3 347 800 |
15 févr. 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3802 | 3 793 900 |
14 févr. 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3800 | 1,3703 | 4 093 200 |
13 févr. 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3700 | 1,3604 | 3 821 400 |
09 févr. 2024 | 1,3400 | 1,3700 | 1,3400 | 1,3700 | 1,3604 | 3 367 400 |
08 févr. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3400 | 1,3306 | 2 667 500 |
07 févr. 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3107 | 2 884 800 |
06 févr. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,3000 | 1,2908 | 5 806 400 |
05 févr. 2024 | 1,2900 | 1,3100 | 1,2900 | 1,3000 | 1,2908 | 1 605 700 |
02 févr. 2024 | 1,3100 | 1,3400 | 1,2900 | 1,3000 | 1,2908 | 6 701 800 |
31 janv. 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3100 | 1,3008 | 2 742 200 |
30 janv. 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3107 | 2 317 800 |
29 janv. 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3300 | 1,3206 | 3 481 900 |
26 janv. 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3500 | 1,3405 | 3 245 900 |
24 janv. 2024 | 1,3700 | 1,3800 | 1,3500 | 1,3700 | 1,3604 | 2 744 500 |
23 janv. 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3600 | 1,3504 | 3 382 900 |
22 janv. 2024 | 1,3400 | 1,3500 | 1,3200 | 1,3500 | 1,3405 | 3 234 200 |
19 janv. 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3400 | 1,3306 | 1 881 500 |
18 janv. 2024 | 1,3100 | 1,3300 | 1,2800 | 1,3300 | 1,3206 | 7 949 400 |
17 janv. 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3300 | 1,3206 | 2 853 700 |
16 janv. 2024 | 1,3400 | 1,3700 | 1,3100 | 1,3300 | 1,3206 | 3 264 600 |
15 janv. 2024 | 1,3100 | 1,3600 | 1,3000 | 1,3300 | 1,3206 | 4 454 400 |
12 janv. 2024 | 1,2800 | 1,3100 | 1,2600 | 1,3100 | 1,3008 | 4 971 600 |
11 janv. 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2700 | 1,2611 | 5 413 100 |
10 janv. 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2600 | 1,2511 | 4 782 400 |
09 janv. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2600 | 1,2511 | 2 562 400 |
08 janv. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2611 | 2 923 500 |
05 janv. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2710 | 2 789 000 |
04 janv. 2024 | 1,2900 | 1,3000 | 1,2800 | 1,2800 | 1,2710 | 3 328 400 |
03 janv. 2024 | 1,3000 | 1,3100 | 1,2900 | 1,2900 | 1,2809 | 2 899 800 |
02 janv. 2024 | 1,3100 | 1,3100 | 1,2900 | 1,3000 | 1,2908 | 2 956 400 |
29 déc. 2023 | 1,3200 | 1,3200 | 1,2900 | 1,3000 | 1,2908 | 3 609 100 |
28 déc. 2023 | 1,3100 | 1,3100 | 1,3000 | 1,3100 | 1,3008 | 2 769 700 |
27 déc. 2023 | 1,3200 | 1,3400 | 1,3100 | 1,3100 | 1,3008 | 3 225 200 |
26 déc. 2023 | 1,3200 | 1,3400 | 1,3100 | 1,3100 | 1,3008 | 4 027 700 |
22 déc. 2023 | 1,3100 | 1,3300 | 1,3000 | 1,3200 | 1,3107 | 3 990 200 |
21 déc. 2023 | 1,3000 | 1,3400 | 1,2800 | 1,3100 | 1,3008 | 3 975 000 |
20 déc. 2023 | 1,3400 | 1,3500 | 1,2900 | 1,3000 | 1,2908 | 5 326 700 |
19 déc. 2023 | 1,3200 | 1,3500 | 1,3200 | 1,3500 | 1,3405 | 3 589 600 |
18 déc. 2023 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3107 | 3 341 100 |
15 déc. 2023 | 1,3400 | 1,3400 | 1,3100 | 1,3400 | 1,3306 | 2 967 800 |
14 déc. 2023 | 1,3500 | 1,3500 | 1,3200 | 1,3400 | 1,3306 | 2 490 900 |
13 déc. 2023 | 1,3200 | 1,3500 | 1,2900 | 1,3500 | 1,3405 | 4 956 500 |
12 déc. 2023 | 1,3300 | 1,3400 | 1,3200 | 1,3200 | 1,3107 | 2 042 500 |
11 déc. 2023 | 1,3300 | 1,3500 | 1,3200 | 1,3300 | 1,3206 | 3 324 300 |
08 déc. 2023 | 1,3400 | 1,3500 | 1,3300 | 1,3500 | 1,3405 | 2 235 400 |
07 déc. 2023 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3306 | 1 494 500 |
06 déc. 2023 | 1,3300 | 1,3500 | 1,3200 | 1,3500 | 1,3405 | 2 673 300 |
*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...