Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
27 janv. 2023 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | - |
26 janv. 2023 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
25 janv. 2023 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
24 janv. 2023 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
23 janv. 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
20 janv. 2023 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | 2,1500 | - |
19 janv. 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
18 janv. 2023 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | 2,1750 | - |
17 janv. 2023 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | 2,1450 | - |
16 janv. 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
13 janv. 2023 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
12 janv. 2023 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | 2,0700 | - |
11 janv. 2023 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | 2,1800 | - |
10 janv. 2023 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | 2,1700 | - |
09 janv. 2023 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | 2,0450 | - |
06 janv. 2023 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | 2,0100 | - |
05 janv. 2023 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | 1,9620 | - |
04 janv. 2023 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | 1,9680 | - |
03 janv. 2023 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | 1,9080 | - |
02 janv. 2023 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | 1,8360 | - |
30 déc. 2022 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | 1,8240 | - |
29 déc. 2022 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | 1,7460 | - |
28 déc. 2022 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | 1,7580 | - |
27 déc. 2022 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | 1,7900 | - |
23 déc. 2022 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | - |
22 déc. 2022 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | 1,8120 | - |
21 déc. 2022 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
20 déc. 2022 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | 1,7640 | - |
19 déc. 2022 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | 1,8080 | - |
16 déc. 2022 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
15 déc. 2022 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
14 déc. 2022 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
13 déc. 2022 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
12 déc. 2022 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
09 déc. 2022 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | - |
08 déc. 2022 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | 1,8660 | - |
07 déc. 2022 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | 1,8440 | - |
06 déc. 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
05 déc. 2022 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | 1,7700 | - |
02 déc. 2022 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | 1,7860 | - |
01 déc. 2022 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | 1,7120 | - |
30 nov. 2022 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
29 nov. 2022 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | 1,6640 | - |
28 nov. 2022 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
25 nov. 2022 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | 1,7740 | - |
24 nov. 2022 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | 1,6240 | - |
23 nov. 2022 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | - |
22 nov. 2022 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | - |
21 nov. 2022 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | - |
18 nov. 2022 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
17 nov. 2022 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | - |
16 nov. 2022 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | - |
15 nov. 2022 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | 1,7380 | - |
14 nov. 2022 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | 1,7560 | - |
11 nov. 2022 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
10 nov. 2022 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
09 nov. 2022 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
08 nov. 2022 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
07 nov. 2022 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | 1,7260 | - |
04 nov. 2022 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | 1,7160 | - |
03 nov. 2022 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
02 nov. 2022 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
01 nov. 2022 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
31 oct. 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
28 oct. 2022 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | - |
27 oct. 2022 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | 1,6520 | - |
26 oct. 2022 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | 1,7360 | - |
25 oct. 2022 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | 1,6840 | - |
24 oct. 2022 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | - |
21 oct. 2022 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | 1,5920 | - |
20 oct. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
19 oct. 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
18 oct. 2022 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | 1,6760 | - |
17 oct. 2022 | 1,6740 | 1,6740 | 1,6740 | 1,6740 | 1,6740 | - |
14 oct. 2022 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | 1,7440 | - |
13 oct. 2022 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | 1,6940 | - |
12 oct. 2022 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | 1,7820 | - |
11 oct. 2022 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | 1,7760 | - |
10 oct. 2022 | 1,8140 | 1,8140 | 1,8140 | 1,8140 | 1,8140 | - |
07 oct. 2022 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | 1,8040 | - |
06 oct. 2022 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | 1,8760 | - |
05 oct. 2022 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
04 oct. 2022 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | 2,0750 | - |
03 oct. 2022 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | 2,0550 | - |
30 sept. 2022 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | 1,9760 | - |
29 sept. 2022 | 1,9480 | 1,9480 | 1,9480 | 1,9480 | 1,9480 | - |
28 sept. 2022 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
27 sept. 2022 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
26 sept. 2022 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | 2,1050 | - |
23 sept. 2022 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
22 sept. 2022 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | 2,0900 | - |
21 sept. 2022 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | 1,9240 | - |
20 sept. 2022 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | 2,1950 | - |
19 sept. 2022 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | 2,2500 | - |
16 sept. 2022 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | 2,3250 | - |
15 sept. 2022 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | 2,4350 | - |
14 sept. 2022 | 2,4700 | 2,4700 | 2,4700 | 2,5450 | 2,5450 | - |
13 sept. 2022 | 2,5450 | 2,5450 | 2,5450 | 2,6500 | 2,6500 | - |
12 sept. 2022 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | - |
09 sept. 2022 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | 2,3750 | - |
*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...