Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 juin 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 789 400 |
27 juin 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | 1 182 200 |
26 juin 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2500 | 1,2500 | 610 800 |
25 juin 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 1 755 900 |
24 juin 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 576 600 |
21 juin 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 301 200 |
20 juin 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2400 | 948 200 |
19 juin 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2500 | 1,2500 | 419 200 |
18 juin 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 315 700 |
14 juin 2024 | 1,2500 | 1,2600 | 1,2400 | 1,2400 | 1,2400 | 443 000 |
13 juin 2024 | 1,2600 | 1,2600 | 1,2400 | 1,2500 | 1,2500 | 366 500 |
12 juin 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 415 500 |
11 juin 2024 | 1,2800 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 906 700 |
10 juin 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 1 206 600 |
07 juin 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2500 | 1,2500 | 1 502 500 |
06 juin 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 225 900 |
05 juin 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 417 700 |
04 juin 2024 | 1,2000 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 250 200 |
31 mai 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 738 100 |
30 mai 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2200 | 1,2200 | 492 100 |
29 mai 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,2300 | 242 500 |
28 mai 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 640 200 |
27 mai 2024 | 1,2300 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 1 113 200 |
24 mai 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 2 409 400 |
23 mai 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 609 100 |
21 mai 2024 | 1,3000 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 1 029 700 |
20 mai 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 1 510 700 |
17 mai 2024 | 1,2300 | 1,2600 | 1,2300 | 1,2600 | 1,2600 | 610 600 |
16 mai 2024 | 1,2200 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 816 600 |
15 mai 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 642 600 |
14 mai 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2300 | 1,2300 | 429 100 |
13 mai 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 718 500 |
10 mai 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 697 300 |
09 mai 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 321 800 |
08 mai 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 356 200 |
07 mai 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 648 900 |
06 mai 2024 | 1,2200 | 1,2500 | 1,1900 | 1,2000 | 1,2000 | 1 258 900 |
03 mai 2024 | 1,2700 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 2 578 300 |
02 mai 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 6 183 200 |
30 avr. 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1800 | 1,1800 | 159 500 |
29 avr. 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 284 000 |
26 avr. 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 137 300 |
25 avr. 2024 | 1,1900 | 1,1900 | 1,1800 | 1,1800 | 1,1800 | 73 400 |
24 avr. 2024 | 1,1600 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 1 069 800 |
23 avr. 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 264 900 |
22 avr. 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 174 900 |
19 avr. 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1500 | 1,1500 | 258 800 |
18 avr. 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 229 900 |
17 avr. 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1400 | 1,1400 | 904 900 |
16 avr. 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 501 300 |
15 avr. 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1700 | 1,1700 | 423 600 |
12 avr. 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 426 300 |
09 avr. 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 85 400 |
08 avr. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 241 200 |
05 avr. 2024 | 1,2100 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 326 300 |
04 avr. 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 406 600 |
03 avr. 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2100 | 1,2100 | 828 000 |
02 avr. 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | 734 900 |
01 avr. 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 103 100 |
29 mars 2024 | 1,2100 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 59 100 |
27 mars 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 166 300 |
26 mars 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 60 700 |
25 mars 2024 | 1,2200 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 38 900 |
22 mars 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2200 | 1,2200 | 192 900 |
21 mars 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 76 900 |
20 mars 2024 | 1,2000 | 1,2200 | 1,1900 | 1,2000 | 1,2000 | 304 700 |
19 mars 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 108 000 |
18 mars 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1900 | 423 100 |
15 mars 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 159 500 |
14 mars 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 393 700 |
13 mars 2024 | 1,1800 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 237 100 |
12 mars 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 271 900 |
11 mars 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 125 900 |
08 mars 2024 | 1,1800 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 783 000 |
07 mars 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 264 000 |
07 mars 2024 | 0.018 Dividende |
06 mars 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1720 | 65 300 |
05 mars 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1720 | 60 200 |
04 mars 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1720 | 245 100 |
01 mars 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,1917 | 60 500 |
29 févr. 2024 | 1,2100 | 1,2300 | 1,2100 | 1,2200 | 1,2015 | 140 400 |
28 févr. 2024 | 1,2000 | 1,2300 | 1,1900 | 1,2000 | 1,1818 | 398 200 |
27 févr. 2024 | 1,2000 | 1,2100 | 1,1900 | 1,2000 | 1,1818 | 284 600 |
26 févr. 2024 | 1,1900 | 1,2000 | 1,1900 | 1,1900 | 1,1720 | 677 900 |
23 févr. 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1720 | 1 211 600 |
22 févr. 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2100 | 1,1917 | 519 700 |
21 févr. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2200 | 1,2015 | 1 190 400 |
20 févr. 2024 | 1,2400 | 1,2400 | 1,2300 | 1,2400 | 1,2212 | 231 000 |
19 févr. 2024 | 1,2500 | 1,2500 | 1,2300 | 1,2400 | 1,2212 | 733 400 |
16 févr. 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2600 | 1,2409 | 103 100 |
15 févr. 2024 | 1,2500 | 1,2700 | 1,2500 | 1,2600 | 1,2409 | 145 700 |
14 févr. 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2500 | 1,2311 | 303 000 |
13 févr. 2024 | 1,2700 | 1,2800 | 1,2600 | 1,2800 | 1,2606 | 205 500 |
09 févr. 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2700 | 1,2508 | 228 000 |
08 févr. 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2700 | 1,2508 | 672 000 |
07 févr. 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2600 | 1,2409 | 164 700 |
06 févr. 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2600 | 1,2409 | 462 000 |
05 févr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2409 | 72 600 |
02 févr. 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2600 | 1,2409 | 262 400 |
31 janv. 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2600 | 1,2409 | 247 900 |
*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...