Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
11 juin 2024 | 14,400 | 14,520 | 14,120 | 14,180 | 14,180 | 3 266 500 |
07 juin 2024 | 15,300 | 15,300 | 14,300 | 14,560 | 14,560 | 9 654 907 |
06 juin 2024 | 16,060 | 16,300 | 15,000 | 15,220 | 15,220 | 9 746 193 |
05 juin 2024 | 16,020 | 16,300 | 15,900 | 15,960 | 15,960 | 2 806 000 |
04 juin 2024 | 15,940 | 16,240 | 15,860 | 16,060 | 16,060 | 3 123 140 |
03 juin 2024 | 16,000 | 16,320 | 15,800 | 15,940 | 15,940 | 4 445 702 |
31 mai 2024 | 16,500 | 16,600 | 15,700 | 15,820 | 15,820 | 6 191 138 |
30 mai 2024 | 16,700 | 17,200 | 16,420 | 16,540 | 16,540 | 6 356 200 |
29 mai 2024 | 15,860 | 16,580 | 15,860 | 16,220 | 16,220 | 9 106 800 |
28 mai 2024 | 15,440 | 15,860 | 15,280 | 15,620 | 15,620 | 4 036 944 |
27 mai 2024 | 15,700 | 15,900 | 15,200 | 15,500 | 15,500 | 8 185 810 |
24 mai 2024 | 15,900 | 16,740 | 15,700 | 15,860 | 15,860 | 6 452 714 |
23 mai 2024 | 17,180 | 17,180 | 16,000 | 16,040 | 16,040 | 7 398 552 |
22 mai 2024 | 15,680 | 17,200 | 15,360 | 16,920 | 16,920 | 17 193 596 |
21 mai 2024 | 15,960 | 16,300 | 15,340 | 15,520 | 15,520 | 7 077 963 |
20 mai 2024 | 16,100 | 16,620 | 15,780 | 15,880 | 15,880 | 14 556 606 |
17 mai 2024 | 17,400 | 17,460 | 15,780 | 16,100 | 16,100 | 20 333 561 |
16 mai 2024 | 17,520 | 17,840 | 17,420 | 17,520 | 17,520 | 6 095 891 |
14 mai 2024 | 17,600 | 17,800 | 17,020 | 17,220 | 17,220 | 6 263 846 |
13 mai 2024 | 17,600 | 17,600 | 16,580 | 17,440 | 17,440 | 14 163 753 |
10 mai 2024 | 18,740 | 18,780 | 17,560 | 17,600 | 17,600 | 11 105 615 |
09 mai 2024 | 18,160 | 18,960 | 18,060 | 18,780 | 18,780 | 6 017 551 |
08 mai 2024 | 19,300 | 19,300 | 17,600 | 17,980 | 17,980 | 9 690 894 |
07 mai 2024 | 18,740 | 19,600 | 18,380 | 19,300 | 19,300 | 6 125 278 |
06 mai 2024 | 18,720 | 19,400 | 18,320 | 18,520 | 18,520 | 5 245 250 |
03 mai 2024 | 18,900 | 18,920 | 17,820 | 18,260 | 18,260 | 5 695 725 |
02 mai 2024 | 19,020 | 19,280 | 18,320 | 18,460 | 18,460 | 2 896 923 |
30 avr. 2024 | 20,250 | 20,250 | 19,000 | 19,020 | 19,020 | 5 812 242 |
29 avr. 2024 | 18,040 | 19,720 | 18,040 | 19,400 | 19,400 | 8 928 800 |
26 avr. 2024 | 17,620 | 18,200 | 17,620 | 18,120 | 18,120 | 3 611 000 |
25 avr. 2024 | 18,000 | 18,220 | 17,300 | 17,680 | 17,680 | 4 987 840 |
24 avr. 2024 | 17,780 | 18,200 | 17,480 | 17,600 | 17,600 | 5 276 044 |
23 avr. 2024 | 17,280 | 17,740 | 17,240 | 17,420 | 17,420 | 5 078 715 |
22 avr. 2024 | 16,520 | 17,480 | 16,360 | 17,340 | 17,340 | 8 909 796 |
19 avr. 2024 | 17,240 | 17,240 | 15,660 | 16,560 | 16,560 | 23 192 239 |
18 avr. 2024 | 17,300 | 17,300 | 16,620 | 16,900 | 16,900 | 10 649 000 |
17 avr. 2024 | 17,000 | 17,480 | 16,920 | 17,180 | 17,180 | 5 281 671 |
16 avr. 2024 | 18,540 | 18,540 | 16,880 | 17,220 | 17,220 | 12 059 001 |
15 avr. 2024 | 19,160 | 19,160 | 18,140 | 18,540 | 18,540 | 10 520 272 |
12 avr. 2024 | 20,300 | 20,300 | 18,800 | 19,180 | 19,180 | 7 169 000 |
11 avr. 2024 | 19,900 | 20,200 | 19,700 | 19,960 | 19,960 | 5 167 900 |
10 avr. 2024 | 21,350 | 21,350 | 19,740 | 20,150 | 20,150 | 7 109 355 |
09 avr. 2024 | 20,500 | 21,400 | 20,300 | 20,850 | 20,850 | 7 204 300 |
08 avr. 2024 | 20,550 | 20,600 | 19,980 | 20,100 | 20,100 | 4 943 000 |
05 avr. 2024 | 20,200 | 20,800 | 20,000 | 20,550 | 20,550 | 2 134 460 |
03 avr. 2024 | 20,800 | 20,850 | 20,000 | 20,300 | 20,300 | 6 292 092 |
02 avr. 2024 | 19,380 | 21,150 | 19,380 | 20,700 | 20,700 | 11 027 391 |
28 mars 2024 | 19,240 | 20,350 | 18,820 | 19,020 | 19,020 | 8 083 483 |
27 mars 2024 | 18,660 | 20,300 | 18,560 | 19,700 | 19,700 | 11 690 396 |
26 mars 2024 | 19,100 | 19,280 | 18,420 | 18,680 | 18,680 | 8 199 551 |
25 mars 2024 | 18,840 | 19,600 | 18,780 | 18,880 | 18,880 | 9 829 313 |
22 mars 2024 | 19,300 | 20,000 | 18,740 | 19,520 | 19,520 | 5 175 654 |
21 mars 2024 | 20,500 | 20,700 | 19,440 | 19,540 | 19,540 | 4 264 435 |
20 mars 2024 | 20,400 | 21,050 | 20,100 | 20,600 | 20,600 | 4 489 171 |
19 mars 2024 | 19,460 | 21,050 | 19,460 | 20,550 | 20,550 | 7 644 549 |
18 mars 2024 | 18,980 | 19,660 | 18,820 | 19,420 | 19,420 | 5 400 069 |
15 mars 2024 | 18,900 | 19,260 | 18,300 | 18,720 | 18,720 | 6 669 648 |
14 mars 2024 | 20,150 | 20,150 | 18,680 | 19,140 | 19,140 | 9 621 529 |
13 mars 2024 | 19,620 | 20,150 | 19,520 | 19,960 | 19,960 | 11 042 789 |
12 mars 2024 | 20,900 | 21,100 | 19,860 | 20,050 | 20,050 | 18 562 182 |
11 mars 2024 | 18,920 | 20,600 | 18,920 | 20,500 | 20,500 | 19 966 046 |
08 mars 2024 | 16,520 | 18,620 | 16,520 | 18,540 | 18,540 | 15 666 270 |
07 mars 2024 | 16,460 | 16,880 | 16,300 | 16,520 | 16,520 | 7 603 578 |
06 mars 2024 | 15,500 | 16,780 | 14,980 | 16,240 | 16,240 | 10 617 289 |
05 mars 2024 | 15,980 | 15,980 | 15,260 | 15,360 | 15,360 | 8 883 124 |
04 mars 2024 | 15,440 | 16,000 | 15,140 | 15,980 | 15,980 | 7 997 975 |
01 mars 2024 | 14,500 | 15,480 | 14,120 | 15,460 | 15,460 | 10 396 753 |
29 févr. 2024 | 13,420 | 14,640 | 13,360 | 14,480 | 14,480 | 15 403 739 |
28 févr. 2024 | 13,380 | 13,960 | 13,200 | 13,320 | 13,320 | 5 875 440 |
27 févr. 2024 | 13,940 | 13,940 | 13,100 | 13,640 | 13,640 | 8 794 801 |
26 févr. 2024 | 14,180 | 14,440 | 13,760 | 13,940 | 13,940 | 4 400 379 |
23 févr. 2024 | 13,720 | 14,440 | 13,500 | 13,980 | 13,980 | 7 853 076 |
22 févr. 2024 | 13,200 | 14,580 | 12,820 | 13,620 | 13,620 | 13 570 365 |
21 févr. 2024 | 13,160 | 13,560 | 13,000 | 13,200 | 13,200 | 5 063 098 |
20 févr. 2024 | 13,660 | 13,660 | 13,060 | 13,160 | 13,160 | 4 995 000 |
19 févr. 2024 | 15,060 | 15,060 | 13,500 | 13,660 | 13,660 | 8 172 000 |
16 févr. 2024 | 14,380 | 15,100 | 14,000 | 15,060 | 15,060 | 2 006 770 |
15 févr. 2024 | 14,240 | 14,240 | 13,800 | 14,080 | 14,080 | 1 722 847 |
14 févr. 2024 | 13,120 | 14,340 | 13,120 | 14,340 | 14,340 | 2 111 238 |
09 févr. 2024 | 14,120 | 14,120 | 14,120 | 14,120 | 14,120 | - |
08 févr. 2024 | 13,500 | 13,980 | 13,200 | 13,900 | 13,900 | 3 946 944 |
07 févr. 2024 | 13,580 | 13,720 | 13,180 | 13,420 | 13,420 | 4 309 000 |
06 févr. 2024 | 13,140 | 13,440 | 12,500 | 13,300 | 13,300 | 5 918 000 |
05 févr. 2024 | 12,400 | 13,140 | 12,040 | 13,000 | 13,000 | 9 702 791 |
02 févr. 2024 | 12,580 | 13,060 | 12,180 | 12,420 | 12,420 | 11 574 282 |
01 févr. 2024 | 11,880 | 12,540 | 11,640 | 12,480 | 12,480 | 19 951 604 |
31 janv. 2024 | 11,540 | 12,060 | 11,340 | 11,780 | 11,780 | 8 897 541 |
30 janv. 2024 | 12,320 | 12,320 | 11,320 | 11,460 | 11,460 | 14 517 703 |
29 janv. 2024 | 12,980 | 13,240 | 12,180 | 12,280 | 12,280 | 8 159 999 |
26 janv. 2024 | 14,020 | 14,020 | 12,800 | 12,900 | 12,900 | 11 930 690 |
25 janv. 2024 | 15,560 | 15,560 | 13,660 | 14,020 | 14,020 | 18 215 987 |
24 janv. 2024 | 15,940 | 16,240 | 15,640 | 15,840 | 15,840 | 9 016 264 |
23 janv. 2024 | 15,200 | 16,200 | 14,760 | 15,940 | 15,940 | 13 403 143 |
22 janv. 2024 | 15,120 | 15,400 | 14,540 | 14,940 | 14,940 | 10 254 066 |
19 janv. 2024 | 15,620 | 15,800 | 14,900 | 15,300 | 15,300 | 11 960 538 |
18 janv. 2024 | 14,520 | 15,540 | 14,460 | 15,440 | 15,440 | 10 271 200 |
17 janv. 2024 | 14,500 | 14,700 | 13,920 | 14,520 | 14,520 | 7 785 195 |
16 janv. 2024 | 15,000 | 15,340 | 14,560 | 14,660 | 14,660 | 9 734 734 |
15 janv. 2024 | 14,840 | 14,840 | 14,840 | 14,840 | 14,840 | - |
12 janv. 2024 | 13,900 | 15,080 | 13,520 | 14,780 | 14,780 | 19 613 111 |
*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...