Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
10 mai 2024 | 30,450 | 31,300 | 30,350 | 31,100 | 31,100 | 13 415 697 |
09 mai 2024 | 30,750 | 30,750 | 30,300 | 30,500 | 30,500 | 17 183 707 |
08 mai 2024 | 30,250 | 30,900 | 30,200 | 30,550 | 30,550 | 21 403 614 |
07 mai 2024 | 30,650 | 30,950 | 30,150 | 30,250 | 30,250 | 11 741 894 |
06 mai 2024 | 30,000 | 30,700 | 29,600 | 30,700 | 30,700 | 17 981 980 |
03 mai 2024 | 29,950 | 30,450 | 29,300 | 29,750 | 29,750 | 11 841 955 |
02 mai 2024 | 29,400 | 29,750 | 29,200 | 29,700 | 29,700 | 17 476 442 |
30 avr. 2024 | 27,450 | 29,500 | 27,450 | 29,250 | 29,250 | 22 071 805 |
29 avr. 2024 | 26,950 | 27,700 | 26,650 | 27,100 | 27,100 | 11 185 703 |
26 avr. 2024 | 26,500 | 27,150 | 26,350 | 26,950 | 26,950 | 11 198 741 |
25 avr. 2024 | 26,200 | 26,650 | 25,850 | 26,450 | 26,450 | 8 566 240 |
24 avr. 2024 | 26,300 | 26,450 | 25,900 | 26,200 | 26,200 | 9 538 095 |
23 avr. 2024 | 26,550 | 26,600 | 25,850 | 26,300 | 26,300 | 11 499 888 |
22 avr. 2024 | 26,400 | 26,900 | 26,100 | 26,200 | 26,200 | 10 684 899 |
19 avr. 2024 | 26,100 | 26,300 | 25,700 | 26,050 | 26,050 | 11 026 173 |
18 avr. 2024 | 25,300 | 26,800 | 25,250 | 26,600 | 26,600 | 17 249 763 |
17 avr. 2024 | 25,350 | 25,650 | 25,050 | 25,500 | 25,500 | 14 263 397 |
16 avr. 2024 | 25,250 | 25,900 | 25,150 | 25,450 | 25,450 | 12 732 498 |
15 avr. 2024 | 25,200 | 25,750 | 25,000 | 25,500 | 25,500 | 12 910 880 |
12 avr. 2024 | 25,600 | 25,900 | 25,100 | 25,250 | 25,250 | 14 130 092 |
11 avr. 2024 | 24,800 | 25,800 | 24,750 | 25,700 | 25,700 | 11 848 571 |
10 avr. 2024 | 25,400 | 25,650 | 25,050 | 25,200 | 25,200 | 10 454 207 |
09 avr. 2024 | 26,000 | 26,150 | 25,400 | 25,600 | 25,600 | 8 204 195 |
08 avr. 2024 | 25,200 | 25,750 | 25,050 | 25,350 | 25,350 | 9 652 860 |
05 avr. 2024 | 25,150 | 25,850 | 24,700 | 25,650 | 25,650 | 10 156 777 |
03 avr. 2024 | 24,800 | 25,300 | 24,800 | 25,000 | 25,000 | 12 606 785 |
02 avr. 2024 | 24,850 | 25,500 | 24,350 | 25,100 | 25,100 | 21 159 916 |
28 mars 2024 | 22,650 | 24,450 | 22,650 | 24,350 | 24,350 | 24 298 777 |
27 mars 2024 | 22,500 | 22,850 | 22,100 | 22,500 | 22,500 | 18 855 881 |
26 mars 2024 | 22,700 | 22,950 | 22,500 | 22,750 | 22,750 | 13 073 442 |
25 mars 2024 | 22,300 | 23,100 | 22,200 | 22,750 | 22,750 | 18 095 566 |
22 mars 2024 | 22,550 | 22,950 | 22,450 | 22,700 | 22,700 | 10 585 009 |
21 mars 2024 | 23,550 | 23,600 | 22,950 | 23,150 | 23,150 | 13 168 680 |
20 mars 2024 | 23,200 | 23,500 | 23,050 | 23,250 | 23,250 | 10 581 712 |
19 mars 2024 | 23,350 | 23,800 | 23,200 | 23,350 | 23,350 | 9 819 071 |
18 mars 2024 | 23,700 | 24,000 | 23,500 | 23,550 | 23,550 | 11 446 672 |
15 mars 2024 | 23,850 | 24,050 | 23,400 | 23,650 | 23,650 | 106 360 001 |
14 mars 2024 | 24,600 | 24,750 | 24,300 | 24,550 | 24,550 | 13 011 011 |
13 mars 2024 | 24,450 | 24,700 | 24,250 | 24,450 | 24,450 | 7 835 984 |
12 mars 2024 | 24,550 | 25,000 | 24,350 | 24,950 | 24,950 | 13 423 428 |
11 mars 2024 | 24,150 | 24,550 | 24,000 | 24,400 | 24,400 | 7 026 341 |
08 mars 2024 | 24,000 | 24,450 | 24,000 | 24,300 | 24,300 | 6 484 550 |
07 mars 2024 | 24,200 | 24,700 | 23,950 | 24,200 | 24,200 | 8 187 770 |
06 mars 2024 | 24,250 | 24,700 | 23,950 | 24,200 | 24,200 | 9 653 400 |
05 mars 2024 | 24,200 | 24,650 | 24,100 | 24,250 | 24,250 | 6 678 936 |
04 mars 2024 | 24,250 | 24,900 | 24,050 | 24,750 | 24,750 | 9 238 574 |
01 mars 2024 | 23,650 | 24,450 | 23,550 | 24,300 | 24,300 | 11 724 754 |
29 févr. 2024 | 23,550 | 24,250 | 23,550 | 23,900 | 23,900 | 12 311 439 |
28 févr. 2024 | 24,300 | 24,300 | 23,700 | 23,800 | 23,800 | 10 557 400 |
27 févr. 2024 | 24,300 | 24,500 | 23,750 | 24,300 | 24,300 | 11 507 716 |
26 févr. 2024 | 24,200 | 24,700 | 24,100 | 24,300 | 24,300 | 6 362 991 |
23 févr. 2024 | 24,200 | 24,550 | 23,950 | 24,200 | 24,200 | 5 487 692 |
22 févr. 2024 | 24,400 | 24,600 | 24,000 | 24,550 | 24,550 | 7 368 177 |
21 févr. 2024 | 23,550 | 24,750 | 23,400 | 24,200 | 24,200 | 9 588 945 |
20 févr. 2024 | 23,050 | 23,900 | 22,950 | 23,800 | 23,800 | 7 196 067 |
19 févr. 2024 | 24,150 | 24,150 | 23,200 | 23,250 | 23,250 | 5 006 751 |
16 févr. 2024 | 23,400 | 24,200 | 23,350 | 24,150 | 24,150 | 4 246 380 |
15 févr. 2024 | 23,150 | 23,850 | 23,150 | 23,750 | 23,750 | 3 201 496 |
14 févr. 2024 | 22,850 | 23,800 | 22,700 | 23,600 | 23,600 | 3 870 431 |
09 févr. 2024 | 23,350 | 23,350 | 23,350 | 23,350 | 23,350 | - |
08 févr. 2024 | 23,800 | 23,900 | 23,000 | 23,200 | 23,200 | 11 172 272 |
07 févr. 2024 | 23,700 | 24,200 | 23,550 | 23,750 | 23,750 | 11 588 994 |
06 févr. 2024 | 22,300 | 24,250 | 22,200 | 24,100 | 24,100 | 16 449 114 |
05 févr. 2024 | 22,100 | 22,700 | 22,050 | 22,300 | 22,300 | 8 225 455 |
02 févr. 2024 | 22,450 | 23,050 | 22,200 | 22,300 | 22,300 | 8 221 905 |
01 févr. 2024 | 21,650 | 22,550 | 21,500 | 22,250 | 22,250 | 11 139 342 |
31 janv. 2024 | 22,300 | 22,650 | 21,750 | 22,050 | 22,050 | 16 049 465 |
30 janv. 2024 | 22,400 | 22,500 | 21,900 | 22,050 | 22,050 | 13 766 233 |
29 janv. 2024 | 22,100 | 23,000 | 22,100 | 22,700 | 22,700 | 13 373 132 |
26 janv. 2024 | 22,350 | 22,650 | 22,100 | 22,400 | 22,400 | 9 636 826 |
25 janv. 2024 | 22,300 | 22,550 | 22,050 | 22,400 | 22,400 | 7 185 542 |
24 janv. 2024 | 21,450 | 22,350 | 21,350 | 22,200 | 22,200 | 10 714 956 |
23 janv. 2024 | 21,450 | 21,750 | 20,700 | 21,350 | 21,350 | 14 042 649 |
22 janv. 2024 | 21,450 | 21,850 | 21,100 | 21,200 | 21,200 | 11 916 745 |
19 janv. 2024 | 21,300 | 21,800 | 21,100 | 21,450 | 21,450 | 9 294 000 |
18 janv. 2024 | 21,250 | 21,550 | 20,900 | 21,250 | 21,250 | 9 292 398 |
17 janv. 2024 | 21,750 | 21,950 | 21,350 | 21,500 | 21,500 | 13 022 235 |
16 janv. 2024 | 22,050 | 22,300 | 21,750 | 21,750 | 21,750 | 7 129 941 |
15 janv. 2024 | 21,800 | 21,800 | 21,800 | 21,800 | 21,800 | - |
12 janv. 2024 | 21,800 | 22,200 | 21,700 | 21,900 | 21,900 | 3 352 497 |
11 janv. 2024 | 22,100 | 22,150 | 21,650 | 21,800 | 21,800 | 6 728 600 |
10 janv. 2024 | 21,550 | 22,000 | 21,550 | 21,800 | 21,800 | 5 534 408 |
09 janv. 2024 | 21,650 | 21,950 | 21,600 | 21,650 | 21,650 | 6 886 224 |
08 janv. 2024 | 22,000 | 22,100 | 21,500 | 21,550 | 21,550 | 12 314 207 |
05 janv. 2024 | 21,400 | 22,250 | 21,200 | 22,000 | 22,000 | 9 808 402 |
04 janv. 2024 | 21,400 | 21,500 | 21,100 | 21,400 | 21,400 | 5 954 996 |
03 janv. 2024 | 21,550 | 21,650 | 21,350 | 21,400 | 21,400 | 4 056 166 |
02 janv. 2024 | 22,400 | 22,400 | 21,550 | 21,650 | 21,650 | 2 999 765 |
29 déc. 2023 | 22,050 | 22,300 | 21,800 | 22,050 | 22,050 | 5 025 422 |
28 déc. 2023 | 21,800 | 22,150 | 21,500 | 22,050 | 22,050 | 9 310 650 |
27 déc. 2023 | 21,500 | 21,750 | 21,100 | 21,600 | 21,600 | 7 386 949 |
22 déc. 2023 | 21,150 | 21,700 | 20,300 | 21,300 | 21,300 | 10 415 873 |
21 déc. 2023 | 20,750 | 21,100 | 20,450 | 21,100 | 21,100 | 7 344 410 |
20 déc. 2023 | 21,300 | 21,300 | 20,650 | 20,750 | 20,750 | 16 265 796 |
19 déc. 2023 | 20,650 | 21,000 | 20,450 | 20,850 | 20,850 | 5 199 623 |
18 déc. 2023 | 20,500 | 20,950 | 20,100 | 20,900 | 20,900 | 11 613 810 |
15 déc. 2023 | 20,650 | 21,100 | 20,550 | 20,950 | 20,950 | 17 211 600 |
14 déc. 2023 | 20,650 | 20,850 | 20,400 | 20,550 | 20,550 | 14 233 272 |
13 déc. 2023 | 21,100 | 21,250 | 20,400 | 20,550 | 20,550 | 8 266 674 |
12 déc. 2023 | 21,300 | 21,300 | 20,850 | 21,150 | 21,150 | 11 531 489 |
*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...