Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
25 avr. 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5200 | 1,5200 | 7 291 600 |
24 avr. 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 6 506 700 |
23 avr. 2024 | 1,4900 | 1,5100 | 1,4800 | 1,5000 | 1,5000 | 13 552 400 |
22 avr. 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 7 671 300 |
19 avr. 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 12 757 400 |
18 avr. 2024 | 1,4900 | 1,5100 | 1,4800 | 1,4900 | 1,4900 | 11 553 200 |
17 avr. 2024 | 1,5100 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 6 603 700 |
16 avr. 2024 | 1,4800 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 17 582 900 |
15 avr. 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 9 678 300 |
12 avr. 2024 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 10 652 700 |
09 avr. 2024 | 1,5000 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 10 084 600 |
08 avr. 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 5 350 800 |
05 avr. 2024 | 1,4800 | 1,5100 | 1,4700 | 1,5100 | 1,5100 | 6 318 900 |
04 avr. 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 9 091 400 |
03 avr. 2024 | 1,5100 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 10 935 900 |
02 avr. 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5100 | 1,5100 | 6 804 500 |
01 avr. 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 3 548 500 |
29 mars 2024 | 1,5000 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 5 935 100 |
27 mars 2024 | 1,4900 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 13 226 900 |
26 mars 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 11 072 800 |
25 mars 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 7 074 200 |
22 mars 2024 | 1,4800 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 9 990 700 |
21 mars 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 14 451 100 |
20 mars 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 6 853 600 |
19 mars 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 14 946 100 |
18 mars 2024 | 1,4700 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 14 055 400 |
15 mars 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 73 295 100 |
14 mars 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 11 044 800 |
13 mars 2024 | 1,4800 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 12 457 500 |
12 mars 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 11 874 300 |
11 mars 2024 | 1,5000 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 7 744 100 |
08 mars 2024 | 1,4900 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 8 054 800 |
08 mars 2024 | 0.01 Dividende |
07 mars 2024 | 1,5100 | 1,5400 | 1,4900 | 1,5000 | 1,4900 | 13 793 600 |
06 mars 2024 | 1,5400 | 1,5500 | 1,5000 | 1,5100 | 1,4999 | 7 353 100 |
05 mars 2024 | 1,5500 | 1,5600 | 1,5000 | 1,5400 | 1,5297 | 7 268 500 |
04 mars 2024 | 1,5700 | 1,5900 | 1,5500 | 1,5500 | 1,5397 | 12 891 100 |
01 mars 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5700 | 1,5595 | 7 797 200 |
29 févr. 2024 | 1,5800 | 1,6000 | 1,5400 | 1,5600 | 1,5496 | 16 586 000 |
28 févr. 2024 | 1,6000 | 1,6100 | 1,5600 | 1,5700 | 1,5595 | 16 595 900 |
27 févr. 2024 | 1,5600 | 1,6000 | 1,5500 | 1,6000 | 1,5893 | 16 579 700 |
26 févr. 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5700 | 1,5595 | 24 525 000 |
23 févr. 2024 | 1,5300 | 1,5300 | 1,4700 | 1,5300 | 1,5198 | 8 923 900 |
22 févr. 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5200 | 1,5099 | 6 311 800 |
21 févr. 2024 | 1,5600 | 1,5600 | 1,5100 | 1,5400 | 1,5297 | 12 956 100 |
20 févr. 2024 | 1,5500 | 1,5600 | 1,5200 | 1,5600 | 1,5496 | 11 400 500 |
19 févr. 2024 | 1,5100 | 1,5600 | 1,4900 | 1,5500 | 1,5397 | 14 247 300 |
16 févr. 2024 | 1,4500 | 1,5200 | 1,4400 | 1,5100 | 1,4999 | 13 249 000 |
15 févr. 2024 | 1,4500 | 1,4700 | 1,4300 | 1,4500 | 1,4403 | 6 548 900 |
14 févr. 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4600 | 1,4503 | 6 412 500 |
13 févr. 2024 | 1,4100 | 1,4500 | 1,4000 | 1,4500 | 1,4403 | 8 076 100 |
09 févr. 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4006 | 1 517 600 |
08 févr. 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4400 | 1,4304 | 4 241 100 |
07 févr. 2024 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4205 | 2 248 700 |
06 févr. 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4000 | 1,3907 | 2 597 900 |
05 févr. 2024 | 1,4100 | 1,4400 | 1,4100 | 1,4300 | 1,4205 | 3 324 500 |
02 févr. 2024 | 1,3800 | 1,4300 | 1,3700 | 1,4200 | 1,4105 | 8 528 000 |
31 janv. 2024 | 1,4200 | 1,4300 | 1,3700 | 1,3800 | 1,3708 | 9 778 500 |
30 janv. 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4200 | 1,4105 | 3 094 900 |
29 janv. 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4300 | 1,4205 | 6 247 400 |
26 janv. 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4000 | 1,3907 | 19 091 300 |
24 janv. 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4300 | 1,4205 | 8 191 800 |
23 janv. 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4600 | 1,4503 | 15 142 700 |
22 janv. 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4300 | 1,4205 | 15 907 700 |
19 janv. 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4600 | 1,4503 | 7 389 400 |
18 janv. 2024 | 1,4400 | 1,4500 | 1,4300 | 1,4400 | 1,4304 | 6 276 700 |
17 janv. 2024 | 1,4500 | 1,4500 | 1,4300 | 1,4400 | 1,4304 | 7 896 900 |
16 janv. 2024 | 1,4500 | 1,4500 | 1,4400 | 1,4500 | 1,4403 | 4 050 300 |
15 janv. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4602 | - |
12 janv. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4700 | 1,4602 | 1 561 000 |
11 janv. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 4 535 200 |
10 janv. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 4 597 000 |
09 janv. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4503 | 5 964 500 |
08 janv. 2024 | 1,4900 | 1,4900 | 1,4600 | 1,4700 | 1,4602 | 5 394 600 |
05 janv. 2024 | 1,4400 | 1,5000 | 1,4400 | 1,4900 | 1,4801 | 9 663 400 |
04 janv. 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4304 | 5 112 700 |
03 janv. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 5 423 200 |
02 janv. 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4500 | 1,4403 | 6 136 900 |
29 déc. 2023 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4403 | 3 327 200 |
28 déc. 2023 | 1,4500 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 3 237 600 |
27 déc. 2023 | 1,4600 | 1,4700 | 1,4400 | 1,4600 | 1,4503 | 8 093 000 |
26 déc. 2023 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4503 | 2 665 600 |
22 déc. 2023 | 1,4700 | 1,4800 | 1,4400 | 1,4600 | 1,4503 | 4 945 100 |
21 déc. 2023 | 1,4800 | 1,4900 | 1,4500 | 1,4700 | 1,4602 | 4 082 400 |
20 déc. 2023 | 1,4800 | 1,5100 | 1,4800 | 1,4800 | 1,4701 | 4 035 400 |
19 déc. 2023 | 1,4400 | 1,4900 | 1,4300 | 1,4800 | 1,4701 | 6 476 400 |
18 déc. 2023 | 1,4900 | 1,5000 | 1,4400 | 1,4400 | 1,4304 | 12 200 100 |
15 déc. 2023 | 1,4900 | 1,5000 | 1,4700 | 1,4900 | 1,4801 | 13 890 700 |
14 déc. 2023 | 1,5100 | 1,5200 | 1,4700 | 1,4900 | 1,4801 | 16 045 100 |
13 déc. 2023 | 1,5400 | 1,5400 | 1,4900 | 1,5000 | 1,4900 | 4 533 800 |
12 déc. 2023 | 1,5300 | 1,5500 | 1,5200 | 1,5300 | 1,5198 | 3 719 500 |
11 déc. 2023 | 1,5300 | 1,5500 | 1,5200 | 1,5300 | 1,5198 | 4 763 000 |
08 déc. 2023 | 1,5400 | 1,5500 | 1,5200 | 1,5400 | 1,5297 | 2 475 900 |
07 déc. 2023 | 1,5200 | 1,5500 | 1,5200 | 1,5400 | 1,5297 | 4 173 000 |
06 déc. 2023 | 1,5400 | 1,5500 | 1,5200 | 1,5200 | 1,5099 | 2 286 300 |
05 déc. 2023 | 1,5500 | 1,5500 | 1,5200 | 1,5400 | 1,5297 | 2 722 700 |
04 déc. 2023 | 1,5600 | 1,5800 | 1,5500 | 1,5500 | 1,5397 | 2 907 400 |
04 déc. 2023 | 0.008 Dividende |
01 déc. 2023 | 1,5400 | 1,5900 | 1,5400 | 1,5600 | 1,5417 | 5 564 600 |
30 nov. 2023 | 1,5600 | 1,5800 | 1,5300 | 1,5300 | 1,5120 | 42 176 200 |
*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...