Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
21 juin 2024 | 1 134,050 | 1 134,050 | 1 134,050 | 1 134,050 | 1 134,050 | 90 |
20 juin 2024 | 1 134,050 | 1 134,050 | 1 133,550 | 1 133,550 | 1 133,550 | 45 |
19 juin 2024 | 1 133,400 | 1 133,400 | 1 133,400 | 1 133,400 | 1 133,400 | 97 |
18 juin 2024 | 1 133,200 | 1 133,200 | 1 133,200 | 1 133,200 | 1 133,200 | - |
17 juin 2024 | 1 133,050 | 1 133,050 | 1 133,050 | 1 133,050 | 1 133,050 | - |
14 juin 2024 | 1 132,900 | 1 132,900 | 1 132,900 | 1 132,900 | 1 132,900 | - |
13 juin 2024 | 1 132,900 | 1 132,900 | 1 132,400 | 1 132,400 | 1 132,400 | 25 |
12 juin 2024 | 1 132,200 | 1 132,200 | 1 132,200 | 1 132,200 | 1 132,200 | - |
11 juin 2024 | 1 132,050 | 1 132,050 | 1 132,050 | 1 132,050 | 1 132,050 | - |
07 juin 2024 | 1 131,700 | 1 131,700 | 1 131,700 | 1 131,700 | 1 131,700 | 7 |
06 juin 2024 | 1 131,200 | 1 131,200 | 1 131,200 | 1 131,200 | 1 131,200 | 61 |
05 juin 2024 | 1 131,350 | 1 131,350 | 1 131,050 | 1 131,050 | 1 131,050 | 32 |
04 juin 2024 | 1 131,000 | 1 131,350 | 1 130,850 | 1 131,350 | 1 131,350 | 224 |
03 juin 2024 | 1 131,200 | 1 131,200 | 1 131,200 | 1 131,200 | 1 131,200 | - |
31 mai 2024 | 1 131,000 | 1 131,000 | 1 131,000 | 1 131,000 | 1 131,000 | 8 |
30 mai 2024 | 1 130,450 | 1 130,450 | 1 130,450 | 1 130,450 | 1 130,450 | - |
29 mai 2024 | 1 130,450 | 1 130,450 | 1 130,450 | 1 130,450 | 1 130,450 | - |
28 mai 2024 | 1 130,400 | 1 130,450 | 1 130,300 | 1 133,450 | 1 133,450 | 607 |
27 mai 2024 | 1 130,250 | 1 130,250 | 1 130,250 | 1 130,250 | 1 130,250 | - |
24 mai 2024 | 1 129,550 | 1 129,550 | 1 129,550 | 1 129,550 | 1 129,550 | 246 |
23 mai 2024 | 1 129,600 | 1 129,650 | 1 128,950 | 1 129,050 | 1 129,050 | 210 |
22 mai 2024 | 1 129,200 | 1 129,200 | 1 129,200 | 1 129,200 | 1 129,200 | - |
21 mai 2024 | 1 129,200 | 1 129,200 | 1 129,200 | 1 129,200 | 1 129,200 | 27 |
20 mai 2024 | 1 128,300 | 1 128,300 | 1 128,300 | 1 128,300 | 1 128,300 | - |
17 mai 2024 | 1 128,150 | 1 128,150 | 1 128,150 | 1 128,150 | 1 128,150 | 130 |
16 mai 2024 | 1 128,350 | 1 128,350 | 1 127,650 | 1 127,650 | 1 127,650 | 151 |
14 mai 2024 | 1 128,000 | 1 128,000 | 1 128,000 | 1 128,000 | 1 128,000 | 10 |
13 mai 2024 | 1 127,950 | 1 127,950 | 1 127,950 | 1 127,950 | 1 127,950 | - |
10 mai 2024 | 1 127,000 | 1 127,000 | 1 127,000 | 1 127,000 | 1 127,000 | - |
09 mai 2024 | 1 126,500 | 1 126,500 | 1 126,500 | 1 126,500 | 1 126,500 | - |
08 mai 2024 | 1 126,350 | 1 126,350 | 1 126,350 | 1 126,350 | 1 126,350 | - |
07 mai 2024 | 1 126,850 | 1 126,850 | 1 126,150 | 1 126,150 | 1 126,150 | 30 |
06 mai 2024 | 1 125,950 | 1 125,950 | 1 125,950 | 1 125,950 | 1 125,950 | - |
03 mai 2024 | 1 125,250 | 1 125,250 | 1 125,250 | 1 125,250 | 1 125,250 | - |
02 mai 2024 | 1 125,250 | 1 125,250 | 1 125,250 | 1 125,250 | 1 125,250 | 17 |
30 avr. 2024 | 1 124,900 | 1 124,900 | 1 124,900 | 1 124,900 | 1 124,900 | 225 |
29 avr. 2024 | 1 125,350 | 1 125,350 | 1 125,350 | 1 125,350 | 1 125,350 | - |
26 avr. 2024 | 1 125,350 | 1 125,350 | 1 125,350 | 1 125,350 | 1 125,350 | - |
25 avr. 2024 | 1 124,100 | 1 124,100 | 1 124,100 | 1 124,100 | 1 124,100 | - |
24 avr. 2024 | 1 123,900 | 1 123,900 | 1 123,900 | 1 123,900 | 1 123,900 | - |
23 avr. 2024 | 1 123,800 | 1 123,800 | 1 123,650 | 1 123,650 | 1 123,650 | 126 |
22 avr. 2024 | 1 123,650 | 1 123,650 | 1 123,650 | 1 123,650 | 1 123,650 | 9 |
19 avr. 2024 | 1 123,500 | 1 123,500 | 1 123,500 | 1 123,500 | 1 123,500 | - |
18 avr. 2024 | 1 123,450 | 1 123,450 | 1 123,450 | 1 123,450 | 1 123,450 | - |
17 avr. 2024 | 1 123,450 | 1 123,450 | 1 123,450 | 1 123,450 | 1 123,450 | 25 |
16 avr. 2024 | 1 123,250 | 1 123,250 | 1 123,250 | 1 123,250 | 1 123,250 | - |
15 avr. 2024 | 1 122,500 | 1 122,500 | 1 122,500 | 1 122,500 | 1 122,500 | - |
12 avr. 2024 | 1 122,450 | 1 122,450 | 1 122,450 | 1 122,450 | 1 122,450 | - |
11 avr. 2024 | 1 121,350 | 1 121,350 | 1 121,350 | 1 121,350 | 1 121,350 | - |
10 avr. 2024 | 1 121,150 | 1 121,150 | 1 121,150 | 1 121,150 | 1 121,150 | 58 |
09 avr. 2024 | 1 120,950 | 1 120,950 | 1 120,950 | 1 120,950 | 1 120,950 | 30 |
08 avr. 2024 | 1 120,750 | 1 120,750 | 1 120,750 | 1 120,750 | 1 120,750 | - |
05 avr. 2024 | 1 120,450 | 1 120,450 | 1 120,450 | 1 120,450 | 1 120,450 | - |
03 avr. 2024 | 1 119,950 | 1 119,950 | 1 119,950 | 1 119,950 | 1 119,950 | - |
02 avr. 2024 | 1 119,750 | 1 119,750 | 1 119,750 | 1 119,750 | 1 119,750 | - |
28 mars 2024 | 1 119,550 | 1 119,550 | 1 119,550 | 1 119,550 | 1 119,550 | 20 |
27 mars 2024 | 1 118,800 | 1 118,800 | 1 118,800 | 1 118,800 | 1 118,800 | - |
26 mars 2024 | 1 118,650 | 1 118,650 | 1 118,650 | 1 118,650 | 1 118,650 | - |
25 mars 2024 | 1 118,500 | 1 118,500 | 1 118,500 | 1 118,500 | 1 118,500 | 30 |
22 mars 2024 | 1 118,900 | 1 118,900 | 1 118,900 | 1 118,900 | 1 118,900 | 210 |
21 mars 2024 | 1 118,350 | 1 118,350 | 1 118,350 | 1 118,350 | 1 118,350 | - |
20 mars 2024 | 1 118,050 | 1 118,050 | 1 118,050 | 1 118,050 | 1 118,050 | - |
19 mars 2024 | 1 118,050 | 1 118,050 | 1 118,050 | 1 118,050 | 1 118,050 | 150 |
18 mars 2024 | 1 117,350 | 1 117,350 | 1 117,350 | 1 117,350 | 1 117,350 | 15 |
15 mars 2024 | 1 117,200 | 1 117,200 | 1 117,200 | 1 117,200 | 1 117,200 | - |
14 mars 2024 | 1 117,200 | 1 117,200 | 1 117,200 | 1 117,200 | 1 117,200 | - |
13 mars 2024 | 1 116,550 | 1 116,550 | 1 116,550 | 1 116,550 | 1 116,550 | - |
12 mars 2024 | 1 116,350 | 1 116,350 | 1 116,350 | 1 116,350 | 1 116,350 | - |
11 mars 2024 | 1 116,200 | 1 116,200 | 1 116,200 | 1 116,200 | 1 116,200 | - |
08 mars 2024 | 1 116,050 | 1 116,050 | 1 116,050 | 1 116,050 | 1 116,050 | - |
07 mars 2024 | 1 115,550 | 1 115,550 | 1 115,550 | 1 115,550 | 1 115,550 | 55 |
06 mars 2024 | 1 115,450 | 1 115,450 | 1 115,450 | 1 115,450 | 1 115,450 | - |
05 mars 2024 | 1 115,450 | 1 115,450 | 1 115,450 | 1 115,450 | 1 115,450 | - |
04 mars 2024 | 1 115,450 | 1 115,450 | 1 115,450 | 1 115,450 | 1 115,450 | - |
01 mars 2024 | 1 115,450 | 1 115,450 | 1 115,450 | 1 115,450 | 1 115,450 | 10 |
29 févr. 2024 | 1 114,900 | 1 114,900 | 1 114,900 | 1 114,900 | 1 114,900 | 5 |
28 févr. 2024 | 1 114,600 | 1 114,600 | 1 114,600 | 1 114,600 | 1 114,600 | - |
27 févr. 2024 | 1 114,300 | 1 114,300 | 1 114,300 | 1 114,300 | 1 114,300 | - |
26 févr. 2024 | 1 114,300 | 1 114,300 | 1 114,300 | 1 114,300 | 1 114,300 | - |
23 févr. 2024 | 1 114,300 | 1 114,300 | 1 114,300 | 1 114,300 | 1 114,300 | - |
22 févr. 2024 | 1 113,200 | 1 113,750 | 1 113,200 | 1 113,750 | 1 113,750 | 65 |
21 févr. 2024 | 1 113,600 | 1 113,600 | 1 113,600 | 1 113,600 | 1 113,600 | 60 |
20 févr. 2024 | 1 112,900 | 1 112,900 | 1 112,900 | 1 112,900 | 1 112,900 | - |
19 févr. 2024 | 1 112,700 | 1 112,700 | 1 112,700 | 1 112,700 | 1 112,700 | - |
16 févr. 2024 | 1 112,550 | 1 112,550 | 1 112,550 | 1 112,550 | 1 112,550 | - |
15 févr. 2024 | 1 112,050 | 1 112,050 | 1 112,050 | 1 112,050 | 1 112,050 | - |
14 févr. 2024 | 1 111,850 | 1 111,850 | 1 111,850 | 1 111,850 | 1 111,850 | - |
09 févr. 2024 | 1 111,350 | 1 111,350 | 1 111,350 | 1 111,350 | 1 111,350 | - |
08 févr. 2024 | 1 111,100 | 1 111,100 | 1 111,100 | 1 111,100 | 1 111,100 | - |
07 févr. 2024 | 1 110,900 | 1 110,900 | 1 110,900 | 1 110,900 | 1 110,900 | - |
06 févr. 2024 | 1 110,900 | 1 110,900 | 1 110,900 | 1 110,900 | 1 110,900 | 1 |
05 févr. 2024 | 1 110,300 | 1 110,300 | 1 110,300 | 1 110,300 | 1 110,300 | 20 |
02 févr. 2024 | 1 110,150 | 1 110,150 | 1 110,150 | 1 110,150 | 1 110,150 | 60 |
01 févr. 2024 | 1 110,050 | 1 110,050 | 1 110,050 | 1 110,050 | 1 110,050 | - |
31 janv. 2024 | 1 110,050 | 1 110,050 | 1 110,050 | 1 110,050 | 1 110,050 | 15 |
30 janv. 2024 | 1 109,850 | 1 109,850 | 1 109,850 | 1 109,850 | 1 109,850 | - |
29 janv. 2024 | 1 109,350 | 1 109,350 | 1 109,350 | 1 109,350 | 1 109,350 | - |
26 janv. 2024 | 1 109,150 | 1 109,150 | 1 109,100 | 1 109,100 | 1 109,100 | 365 |
25 janv. 2024 | 1 108,650 | 1 108,650 | 1 108,650 | 1 108,650 | 1 108,650 | - |
24 janv. 2024 | 1 108,450 | 1 108,450 | 1 108,450 | 1 108,450 | 1 108,450 | - |
*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...