Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
30 avr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 7 290 |
30 avr. 2024 | 0.5 Dividende |
29 avr. 2024 | 2,0400 | 2,0800 | 2,0400 | 2,0600 | 1,5600 | 7 290 |
26 avr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 1,5146 | - |
25 avr. 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,4691 | 566 |
24 avr. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,4464 | - |
23 avr. 2024 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,4010 | - |
22 avr. 2024 | 1,8800 | 1,8800 | 1,8800 | 1,8800 | 1,4237 | - |
19 avr. 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,3783 | - |
18 avr. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,3707 | - |
17 avr. 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,3707 | - |
16 avr. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,3480 | - |
15 avr. 2024 | 1,8000 | 1,8900 | 1,8000 | 1,8900 | 1,4313 | 500 |
12 avr. 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,3783 | - |
11 avr. 2024 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,3480 | - |
10 avr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,3025 | - |
09 avr. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,2041 | - |
08 avr. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,2268 | - |
05 avr. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,2268 | - |
04 avr. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,2419 | - |
03 avr. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,2571 | - |
02 avr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,2874 | - |
28 mars 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,2495 | - |
27 mars 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,2192 | - |
26 mars 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,1586 | - |
25 mars 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,1738 | - |
22 mars 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,1738 | 12 000 |
21 mars 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,2268 | - |
20 mars 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,2192 | - |
19 mars 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,2419 | - |
18 mars 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,2722 | - |
15 mars 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,2874 | - |
14 mars 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,2950 | 265 |
13 mars 2024 | 1,7100 | 1,7900 | 1,7100 | 1,7900 | 1,3555 | 1 161 |
12 mars 2024 | 1,6800 | 1,7800 | 1,6800 | 1,7800 | 1,3480 | 1 290 |
11 mars 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,1889 | - |
08 mars 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,1738 | - |
07 mars 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,0526 | - |
06 mars 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,0829 | - |
05 mars 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,0905 | - |
04 mars 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,1056 | - |
01 mars 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,1056 | - |
29 févr. 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,1435 | 814 |
28 févr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,0829 | - |
27 févr. 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,1056 | 9 000 |
26 févr. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,1965 | - |
23 févr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1435 | - |
22 févr. 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5500 | 1,1738 | 9 000 |
21 févr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,1056 | - |
20 févr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,0829 | - |
19 févr. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,0905 | - |
16 févr. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,1662 | - |
15 févr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1435 | - |
14 févr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,1511 | - |
13 févr. 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4400 | 1,0905 | 1 000 |
12 févr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0602 | - |
09 févr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0602 | - |
08 févr. 2024 | 1,5400 | 1,5700 | 1,5400 | 1,5500 | 1,1738 | 124 000 |
07 févr. 2024 | 1,4800 | 1,5100 | 1,4800 | 1,5100 | 1,1435 | 2 000 |
06 févr. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,0753 | - |
05 févr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,0072 | - |
02 févr. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 0,9996 | - |
01 févr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,0148 | - |
31 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,0223 | - |
30 janv. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,0299 | - |
29 janv. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,0450 | - |
26 janv. 2024 | 1,3900 | 1,5200 | 1,3900 | 1,5200 | 1,1511 | 949 |
25 janv. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0602 | - |
24 janv. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0602 | - |
23 janv. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,0602 | - |
22 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,0148 | - |
19 janv. 2024 | 1,4000 | 1,5100 | 1,4000 | 1,5100 | 1,1435 | 2 000 |
18 janv. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,0981 | - |
17 janv. 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | 1,0678 | 700 |
16 janv. 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,0981 | 14 275 |
15 janv. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,2344 | - |
12 janv. 2024 | 1,4900 | 1,6300 | 1,4900 | 1,6300 | 1,2344 | 1 890 |
11 janv. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,0829 | - |
10 janv. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,0678 | - |
09 janv. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,1359 | - |
08 janv. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,1965 | - |
05 janv. 2024 | 1,6000 | 1,6600 | 1,6000 | 1,6600 | 1,2571 | 50 |
04 janv. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,1814 | - |
03 janv. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,1283 | - |
02 janv. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,1359 | - |
29 déc. 2023 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,1208 | - |
28 déc. 2023 | 1,5000 | 1,6100 | 1,5000 | 1,6100 | 1,2192 | 1 000 |
27 déc. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,1359 | - |
22 déc. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,1814 | - |
21 déc. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1435 | - |
20 déc. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,0981 | - |
19 déc. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1435 | - |
18 déc. 2023 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,1435 | - |
15 déc. 2023 | 1,3100 | 1,4400 | 1,3100 | 1,4400 | 1,0905 | 650 |
14 déc. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 0,9542 | - |
13 déc. 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 0,9390 | - |
12 déc. 2023 | 1,2900 | 1,4100 | 1,2900 | 1,4100 | 1,0678 | 1 111 |
11 déc. 2023 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 0,9693 | - |
08 déc. 2023 | 1,2900 | 1,4100 | 1,2900 | 1,3900 | 1,0526 | 1 373 |
07 déc. 2023 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 0,9920 | - |
*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...