Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 1,1940 | 1,2150 | 1,1730 | 1,2080 | 1,2080 | - |
25 avr. 2024 | 1,1450 | 1,1830 | 1,1340 | 1,1830 | 1,1830 | - |
24 avr. 2024 | 1,1410 | 1,1560 | 1,1230 | 1,1560 | 1,1560 | - |
23 avr. 2024 | 1,1170 | 1,1380 | 1,1140 | 1,1380 | 1,1380 | - |
22 avr. 2024 | 1,1820 | 1,1820 | 1,1120 | 1,1400 | 1,1400 | - |
19 avr. 2024 | 1,1260 | 1,1710 | 1,1250 | 1,1710 | 1,1710 | - |
18 avr. 2024 | 1,1300 | 1,1490 | 1,1210 | 1,1280 | 1,1280 | - |
17 avr. 2024 | 1,1710 | 1,1950 | 1,1320 | 1,1460 | 1,1460 | - |
16 avr. 2024 | 1,1530 | 1,1610 | 1,1110 | 1,1610 | 1,1610 | - |
15 avr. 2024 | 1,1120 | 1,1450 | 1,1110 | 1,1300 | 1,1300 | - |
12 avr. 2024 | 1,1390 | 1,2190 | 1,1390 | 1,1420 | 1,1420 | 6 500 |
11 avr. 2024 | 1,1020 | 1,1210 | 1,0930 | 1,1210 | 1,1210 | - |
10 avr. 2024 | 1,1030 | 1,1170 | 1,0770 | 1,1050 | 1,1050 | - |
09 avr. 2024 | 1,1050 | 1,1250 | 1,0880 | 1,1130 | 1,1130 | - |
08 avr. 2024 | 1,2560 | 1,2570 | 1,0820 | 1,1160 | 1,1160 | - |
05 avr. 2024 | 1,2970 | 1,3220 | 1,2720 | 1,2800 | 1,2800 | - |
04 avr. 2024 | 1,3750 | 1,3750 | 1,3330 | 1,3330 | 1,3330 | - |
03 avr. 2024 | 1,3090 | 1,3430 | 1,3090 | 1,3400 | 1,3400 | - |
02 avr. 2024 | 1,2630 | 1,2940 | 1,2620 | 1,2860 | 1,2860 | - |
28 mars 2024 | 1,1610 | 1,2480 | 1,1610 | 1,2350 | 1,2350 | - |
27 mars 2024 | 1,2190 | 1,2200 | 1,1540 | 1,1540 | 1,1540 | - |
26 mars 2024 | 1,1860 | 1,2480 | 1,1730 | 1,1800 | 1,1800 | - |
25 mars 2024 | 1,2090 | 1,2850 | 1,1650 | 1,1780 | 1,1780 | - |
22 mars 2024 | 1,2900 | 1,3010 | 1,2210 | 1,2210 | 1,2210 | - |
21 mars 2024 | 1,3320 | 1,3540 | 1,2960 | 1,3170 | 1,3170 | - |
20 mars 2024 | 1,2600 | 1,3340 | 1,2570 | 1,3340 | 1,3340 | - |
19 mars 2024 | 1,3330 | 1,3360 | 1,2650 | 1,2650 | 1,2650 | - |
18 mars 2024 | 1,3660 | 1,3670 | 1,3280 | 1,3350 | 1,3350 | - |
15 mars 2024 | 1,3680 | 1,3680 | 1,3480 | 1,3660 | 1,3660 | - |
14 mars 2024 | 1,4630 | 1,4650 | 1,3740 | 1,3740 | 1,3740 | - |
13 mars 2024 | 1,4070 | 1,4840 | 1,3970 | 1,4810 | 1,4810 | - |
12 mars 2024 | 1,4390 | 1,4400 | 1,4010 | 1,4010 | 1,4010 | - |
11 mars 2024 | 1,4270 | 1,4560 | 1,4260 | 1,4560 | 1,4560 | - |
08 mars 2024 | 1,3870 | 1,4480 | 1,3870 | 1,4260 | 1,4260 | - |
07 mars 2024 | 1,3560 | 1,4150 | 1,3560 | 1,4150 | 1,4150 | - |
06 mars 2024 | 1,3220 | 1,3710 | 1,3200 | 1,3620 | 1,3620 | - |
05 mars 2024 | 1,3370 | 1,3620 | 1,3110 | 1,3110 | 1,3110 | - |
04 mars 2024 | 1,2380 | 1,3350 | 1,2370 | 1,3350 | 1,3350 | - |
01 mars 2024 | 1,1650 | 1,2420 | 1,1630 | 1,2420 | 1,2420 | - |
29 févr. 2024 | 1,1420 | 1,1730 | 1,1420 | 1,1620 | 1,1620 | - |
28 févr. 2024 | 1,1860 | 1,1880 | 1,1620 | 1,1620 | 1,1620 | - |
27 févr. 2024 | 1,1530 | 1,1760 | 1,1530 | 1,1760 | 1,1760 | - |
26 févr. 2024 | 1,2030 | 1,2100 | 1,1550 | 1,1570 | 1,1570 | - |
23 févr. 2024 | 1,1730 | 1,2080 | 1,1540 | 1,2010 | 1,2010 | - |
22 févr. 2024 | 1,1980 | 1,2130 | 1,1720 | 1,1720 | 1,1720 | - |
21 févr. 2024 | 1,2040 | 1,2210 | 1,1880 | 1,2110 | 1,2110 | - |
20 févr. 2024 | 1,2310 | 1,2310 | 1,1800 | 1,2070 | 1,2070 | - |
19 févr. 2024 | 1,2320 | 1,2330 | 1,2310 | 1,2310 | 1,2310 | - |
16 févr. 2024 | 1,2330 | 1,2370 | 1,2280 | 1,2280 | 1,2280 | - |
15 févr. 2024 | 1,2110 | 1,2540 | 1,2110 | 1,2370 | 1,2370 | - |
14 févr. 2024 | 1,1640 | 1,2150 | 1,1640 | 1,2150 | 1,2150 | - |
13 févr. 2024 | 1,2220 | 1,2410 | 1,1590 | 1,1660 | 1,1660 | - |
12 févr. 2024 | 1,2620 | 1,2640 | 1,2360 | 1,2360 | 1,2360 | - |
09 févr. 2024 | 1,2690 | 1,2990 | 1,2450 | 1,2710 | 1,2710 | - |
08 févr. 2024 | 1,3450 | 1,3450 | 1,2570 | 1,2630 | 1,2630 | - |
07 févr. 2024 | 1,3720 | 1,4050 | 1,3530 | 1,3530 | 1,3530 | - |
06 févr. 2024 | 1,4240 | 1,4250 | 1,3820 | 1,3820 | 1,3820 | - |
05 févr. 2024 | 1,5000 | 1,5000 | 1,4130 | 1,4130 | 1,4130 | - |
02 févr. 2024 | 1,5120 | 1,5120 | 1,4330 | 1,4620 | 1,4620 | - |
01 févr. 2024 | 1,4940 | 1,5300 | 1,4830 | 1,5010 | 1,5010 | - |
31 janv. 2024 | 1,6050 | 1,6050 | 1,4840 | 1,4840 | 1,4840 | - |
30 janv. 2024 | 1,5950 | 1,6140 | 1,5560 | 1,6140 | 1,6140 | - |
29 janv. 2024 | 1,4680 | 1,6340 | 1,4680 | 1,6200 | 1,6200 | - |
26 janv. 2024 | 1,4780 | 1,5190 | 1,4480 | 1,4760 | 1,4760 | - |
25 janv. 2024 | 1,4010 | 1,4680 | 1,3990 | 1,4680 | 1,4680 | - |
24 janv. 2024 | 1,4280 | 1,4480 | 1,3760 | 1,4100 | 1,4100 | - |
23 janv. 2024 | 1,4160 | 1,4380 | 1,3890 | 1,4340 | 1,4340 | - |
22 janv. 2024 | 1,3440 | 1,4070 | 1,3210 | 1,4070 | 1,4070 | - |
19 janv. 2024 | 1,3620 | 1,3640 | 1,3200 | 1,3560 | 1,3560 | - |
18 janv. 2024 | 1,3530 | 1,4010 | 1,3390 | 1,3600 | 1,3600 | - |
17 janv. 2024 | 1,3430 | 1,3430 | 1,3140 | 1,3430 | 1,3430 | - |
16 janv. 2024 | 1,3860 | 1,3890 | 1,3390 | 1,3390 | 1,3390 | - |
15 janv. 2024 | 1,4350 | 1,4460 | 1,3750 | 1,3900 | 1,3900 | - |
12 janv. 2024 | 1,3280 | 1,4490 | 1,3280 | 1,4130 | 1,4130 | - |
11 janv. 2024 | 1,3630 | 1,3740 | 1,3070 | 1,3070 | 1,3070 | - |
10 janv. 2024 | 1,3600 | 1,3650 | 1,3390 | 1,3600 | 1,3600 | - |
09 janv. 2024 | 1,4080 | 1,4100 | 1,3620 | 1,3630 | 1,3630 | - |
08 janv. 2024 | 1,4420 | 1,4420 | 1,3900 | 1,3980 | 1,3980 | - |
05 janv. 2024 | 1,4640 | 1,4790 | 1,4320 | 1,4320 | 1,4320 | - |
04 janv. 2024 | 1,4750 | 1,4750 | 1,4480 | 1,4480 | 1,4480 | - |
03 janv. 2024 | 1,5480 | 1,5540 | 1,4640 | 1,4640 | 1,4640 | - |
02 janv. 2024 | 1,5940 | 1,6420 | 1,5350 | 1,5350 | 1,5350 | - |
29 déc. 2023 | 1,6070 | 1,6070 | 1,6050 | 1,6050 | 1,6050 | - |
28 déc. 2023 | 1,6520 | 1,6680 | 1,6160 | 1,6160 | 1,6160 | - |
27 déc. 2023 | 1,7150 | 1,7310 | 1,6410 | 1,6610 | 1,6610 | - |
22 déc. 2023 | 1,6010 | 1,6950 | 1,6010 | 1,6310 | 1,6310 | - |
21 déc. 2023 | 1,5520 | 1,5980 | 1,5400 | 1,5980 | 1,5980 | - |
20 déc. 2023 | 1,5990 | 1,6070 | 1,5560 | 1,5560 | 1,5560 | - |
19 déc. 2023 | 1,5300 | 1,6010 | 1,5250 | 1,6010 | 1,6010 | - |
18 déc. 2023 | 1,5400 | 1,5540 | 1,5150 | 1,5220 | 1,5220 | - |
15 déc. 2023 | 1,5640 | 1,5690 | 1,5130 | 1,5610 | 1,5610 | - |
14 déc. 2023 | 1,4430 | 1,5640 | 1,4170 | 1,5640 | 1,5640 | - |
13 déc. 2023 | 1,3160 | 1,4270 | 1,3140 | 1,4270 | 1,4270 | - |
12 déc. 2023 | 1,3770 | 1,3770 | 1,3110 | 1,3250 | 1,3250 | - |
11 déc. 2023 | 1,4270 | 1,4300 | 1,3600 | 1,3650 | 1,3650 | - |
08 déc. 2023 | 1,4550 | 1,4560 | 1,4060 | 1,4330 | 1,4330 | - |
07 déc. 2023 | 1,4890 | 1,4900 | 1,4340 | 1,4470 | 1,4470 | - |
06 déc. 2023 | 1,4950 | 1,5190 | 1,4870 | 1,4870 | 1,4870 | - |
05 déc. 2023 | 1,5390 | 1,5550 | 1,4800 | 1,4860 | 1,4860 | - |
04 déc. 2023 | 1,5370 | 1,5510 | 1,5110 | 1,5300 | 1,5300 | - |
*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...