Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
09 mai 2024 | 1,6300 | 1,7700 | 1,6300 | 1,7700 | 1,7700 | - |
08 mai 2024 | 1,6100 | 1,7800 | 1,6100 | 1,7800 | 1,7800 | 280 |
07 mai 2024 | 1,6700 | 1,7400 | 1,6700 | 1,7400 | 1,7400 | - |
06 mai 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | - |
03 mai 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
02 mai 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
30 avr. 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
29 avr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
26 avr. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
25 avr. 2024 | 1,4700 | 1,7600 | 1,4700 | 1,7600 | 1,7600 | 2 500 |
24 avr. 2024 | 1,4700 | 1,5600 | 1,4700 | 1,5600 | 1,5600 | - |
23 avr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
22 avr. 2024 | 1,4600 | 1,5400 | 1,4600 | 1,5400 | 1,5400 | 1 500 |
19 avr. 2024 | 1,3800 | 1,4200 | 1,3800 | 1,4200 | 1,4200 | - |
18 avr. 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | - |
17 avr. 2024 | 1,5500 | 1,5500 | 1,4300 | 1,4300 | 1,4300 | 8 500 |
16 avr. 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | - |
15 avr. 2024 | 1,4600 | 1,5700 | 1,4600 | 1,5700 | 1,5700 | 1 600 |
12 avr. 2024 | 1,5200 | 1,7300 | 1,5200 | 1,5800 | 1,5800 | 1 800 |
11 avr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
10 avr. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
09 avr. 2024 | 1,5200 | 1,6200 | 1,5200 | 1,6200 | 1,6200 | 600 |
08 avr. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
05 avr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
04 avr. 2024 | 1,6700 | 1,7300 | 1,6700 | 1,7300 | 1,7300 | 280 |
03 avr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
02 avr. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 150 |
28 mars 2024 | 1,3500 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 100 |
27 mars 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 300 |
26 mars 2024 | 1,6800 | 1,9000 | 1,6800 | 1,9000 | 1,9000 | 1 250 |
25 mars 2024 | 2,1000 | 2,1000 | 1,7800 | 1,7800 | 1,7800 | 200 |
22 mars 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
21 mars 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 139 |
20 mars 2024 | 1,9700 | 2,0000 | 1,9700 | 2,0000 | 2,0000 | - |
19 mars 2024 | 1,9100 | 2,0000 | 1,9100 | 2,0000 | 2,0000 | - |
18 mars 2024 | 1,9200 | 2,1800 | 1,9200 | 2,1800 | 2,1800 | 280 |
15 mars 2024 | 1,7400 | 1,9900 | 1,7400 | 1,9900 | 1,9900 | 100 |
14 mars 2024 | 1,8600 | 1,9200 | 1,8600 | 1,9200 | 1,9200 | - |
13 mars 2024 | 1,7500 | 1,8300 | 1,7500 | 1,8300 | 1,8300 | - |
12 mars 2024 | 1,6400 | 1,9000 | 1,6400 | 1,9000 | 1,9000 | 1 500 |
11 mars 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 400 |
08 mars 2024 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | 1,8100 | - |
07 mars 2024 | 1,8400 | 1,8700 | 1,8400 | 1,8700 | 1,8700 | - |
06 mars 2024 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | - |
05 mars 2024 | 1,8500 | 1,8500 | 1,8000 | 1,8000 | 1,8000 | 210 |
04 mars 2024 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | 1,9300 | - |
01 mars 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1 000 |
29 févr. 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | - |
28 févr. 2024 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | 2,1200 | - |
27 févr. 2024 | 2,3000 | 2,3000 | 2,1400 | 2,1400 | 2,1400 | 1 000 |
26 févr. 2024 | 2,1200 | 2,3600 | 2,1200 | 2,3600 | 2,3600 | 50 |
23 févr. 2024 | 2,1800 | 2,4200 | 2,1800 | 2,4200 | 2,4200 | 500 |
22 févr. 2024 | 2,2400 | 2,4800 | 2,2400 | 2,3000 | 2,3000 | 1 010 |
21 févr. 2024 | 2,4800 | 2,8400 | 2,4800 | 2,8400 | 2,8400 | 1 720 |
20 févr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
19 févr. 2024 | 2,1400 | 2,3800 | 2,1400 | 2,3800 | 2,3800 | 1 000 |
16 févr. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
15 févr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
14 févr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
13 févr. 2024 | 2,0800 | 2,3600 | 2,0800 | 2,3600 | 2,3600 | 200 |
12 févr. 2024 | 1,8500 | 2,0600 | 1,8500 | 2,0600 | 2,0600 | - |
09 févr. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
08 févr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
07 févr. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | - |
06 févr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
05 févr. 2024 | 1,6500 | 1,8300 | 1,6500 | 1,8300 | 1,8300 | 15 |
02 févr. 2024 | 1,7500 | 1,7500 | 1,7300 | 1,7300 | 1,7300 | 300 |
01 févr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
31 janv. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
30 janv. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
29 janv. 2024 | 1,4300 | 1,5900 | 1,4300 | 1,5900 | 1,5900 | 10 |
26 janv. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
25 janv. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
24 janv. 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 200 |
23 janv. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
22 janv. 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 470 |
19 janv. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
18 janv. 2024 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | 1,3000 | - |
17 janv. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
16 janv. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
15 janv. 2024 | 1,3100 | 1,3700 | 1,3100 | 1,3700 | 1,3700 | 30 |
12 janv. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
11 janv. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
10 janv. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 30 |
09 janv. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
08 janv. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
05 janv. 2024 | 1,5700 | 1,7000 | 1,5700 | 1,5900 | 1,5900 | 960 |
04 janv. 2024 | 1,3600 | 1,5700 | 1,3600 | 1,5700 | 1,5700 | 30 |
03 janv. 2024 | 1,2600 | 1,3700 | 1,2600 | 1,3700 | 1,3700 | - |
02 janv. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 50 |
29 déc. 2023 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 70 |
28 déc. 2023 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
27 déc. 2023 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 70 |
22 déc. 2023 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | - |
21 déc. 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 140 |
20 déc. 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | - |
19 déc. 2023 | 1,0700 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 500 |
18 déc. 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
15 déc. 2023 | 1,0700 | 1,0900 | 1,0700 | 1,0900 | 1,0900 | - |
14 déc. 2023 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | - |
*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...