Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
25 juin 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 7 000 |
24 juin 2024 | 1,3100 | 1,3200 | 1,3100 | 1,3200 | 1,3200 | 13 000 |
21 juin 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2 000 |
20 juin 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 4 800 |
19 juin 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 15 000 |
18 juin 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 5 000 |
14 juin 2024 | 1,3500 | 1,3500 | 1,3000 | 1,3500 | 1,3500 | 120 300 |
13 juin 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 15 400 |
12 juin 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 19 400 |
11 juin 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 9 800 |
10 juin 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 3 000 |
07 juin 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
06 juin 2024 | 1,3100 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 28 700 |
05 juin 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
04 juin 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 15 200 |
31 mai 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 6 000 |
30 mai 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 5 600 |
29 mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 4 000 |
28 mai 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 42 000 |
27 mai 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 2 000 |
24 mai 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3800 | 1,3800 | 43 700 |
23 mai 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
21 mai 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 28 100 |
20 mai 2024 | 1,3800 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 37 400 |
17 mai 2024 | 1,3800 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | 24 000 |
16 mai 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
15 mai 2024 | 1,3900 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 38 000 |
14 mai 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 9 900 |
13 mai 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
10 mai 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 53 500 |
09 mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 20 600 |
08 mai 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3700 | 1,3700 | 31 300 |
07 mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
06 mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 2 000 |
03 mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 2 900 |
02 mai 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3500 | 12 000 |
30 avr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 2 000 |
29 avr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 12 000 |
26 avr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 20 000 |
25 avr. 2024 | 1,3500 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 7 300 |
24 avr. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 43 500 |
23 avr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
22 avr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 5 000 |
19 avr. 2024 | 1,3200 | 1,3300 | 1,3100 | 1,3100 | 1,3100 | 18 000 |
18 avr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 18 600 |
17 avr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 22 000 |
16 avr. 2024 | 1,3000 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 14 400 |
15 avr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 5 000 |
15 avr. 2024 | 0.01 Dividende |
12 avr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3600 | 34 800 |
09 avr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3302 | - |
08 avr. 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3400 | 1,3302 | 25 700 |
05 avr. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3401 | - |
04 avr. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3500 | 1,3401 | 15 700 |
03 avr. 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3500 | 1,3401 | 39 700 |
02 avr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3104 | 1 300 |
01 avr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3004 | - |
29 mars 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3004 | 10 000 |
27 mars 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3203 | 4 800 |
26 mars 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3104 | 8 000 |
25 mars 2024 | 1,3400 | 1,3400 | 1,3200 | 1,3200 | 1,3104 | 15 600 |
22 mars 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3104 | 2 100 |
21 mars 2024 | 1,3300 | 1,3400 | 1,3300 | 1,3300 | 1,3203 | 12 100 |
20 mars 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3203 | 7 500 |
19 mars 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3104 | - |
18 mars 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3200 | 1,3104 | 6 300 |
15 mars 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2905 | 4 200 |
14 mars 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2905 | 5 000 |
13 mars 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2905 | 11 200 |
12 mars 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3203 | - |
11 mars 2024 | 1,3000 | 1,3300 | 1,3000 | 1,3300 | 1,3203 | 5 000 |
08 mars 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2905 | 81 100 |
07 mars 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2707 | 11 000 |
06 mars 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2707 | 2 000 |
05 mars 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2905 | - |
04 mars 2024 | 1,2900 | 1,3000 | 1,2900 | 1,3000 | 1,2905 | 68 200 |
01 mars 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,2905 | 20 600 |
29 févr. 2024 | 1,3000 | 1,3000 | 1,2900 | 1,3000 | 1,2905 | 5 400 |
28 févr. 2024 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3004 | 55 400 |
27 févr. 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3000 | 1,2905 | 68 600 |
26 févr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3004 | - |
23 févr. 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3100 | 1,3004 | 70 000 |
22 févr. 2024 | 1,3100 | 1,3400 | 1,3100 | 1,3300 | 1,3203 | 46 100 |
21 févr. 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3000 | 1,2905 | 56 300 |
20 févr. 2024 | 1,2400 | 1,2800 | 1,2400 | 1,2800 | 1,2707 | 58 000 |
19 févr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2309 | 3 000 |
16 févr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2111 | 2 000 |
15 févr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2309 | - |
14 févr. 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2309 | 8 100 |
13 févr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2111 | 100 |
09 févr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2309 | 100 |
08 févr. 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2309 | 31 400 |
07 févr. 2024 | 1,2300 | 1,2300 | 1,2200 | 1,2200 | 1,2111 | 20 900 |
06 févr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2210 | - |
05 févr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2210 | 7 000 |
02 févr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2707 | 100 |
31 janv. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2210 | - |
30 janv. 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2300 | 1,2210 | 19 900 |
29 janv. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2210 | - |
26 janv. 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2300 | 1,2210 | 31 000 |
*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...