Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 juin 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1 800 |
25 juin 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
24 juin 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
21 juin 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
20 juin 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 4 000 |
19 juin 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
18 juin 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 4 500 |
14 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 2 000 |
13 juin 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 10 000 |
12 juin 2024 | 1,2000 | 1,2000 | 1,1900 | 1,1900 | 1,1900 | 26 200 |
11 juin 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 4 000 |
10 juin 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
07 juin 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
06 juin 2024 | 1,1700 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 900 |
05 juin 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
04 juin 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 13 600 |
31 mai 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
30 mai 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 6 400 |
29 mai 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 10 900 |
28 mai 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 22 400 |
27 mai 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 6 500 |
24 mai 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 3 000 |
23 mai 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
21 mai 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 3 000 |
20 mai 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
17 mai 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 16 200 |
16 mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
15 mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
14 mai 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 3 100 |
13 mai 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 13 000 |
10 mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
09 mai 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 7 000 |
08 mai 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 2 000 |
07 mai 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
06 mai 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
03 mai 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
02 mai 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1600 | 1,1600 | 23 200 |
30 avr. 2024 | 1,1300 | 1,2000 | 1,1300 | 1,1900 | 1,1900 | 12 500 |
29 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
26 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 3 200 |
25 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
24 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
23 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
22 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
19 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
18 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1 400 |
17 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
16 avr. 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 26 600 |
15 avr. 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 4 600 |
12 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 4 000 |
09 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
08 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 9 000 |
05 avr. 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1700 | 1,1700 | 22 500 |
04 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
03 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
02 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
01 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
29 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
27 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
26 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
25 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
22 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
21 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 2 000 |
20 mars 2024 | 1,1400 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 62 600 |
19 mars 2024 | 1,1600 | 1,1600 | 1,0400 | 1,0900 | 1,0900 | 98 400 |
18 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1 000 |
15 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 2 000 |
14 mars 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
13 mars 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 6 000 |
12 mars 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 5 000 |
11 mars 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 900 |
08 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 3 900 |
07 mars 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1 000 |
06 mars 2024 | 1,1800 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 18 000 |
05 mars 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 10 000 |
04 mars 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 25 000 |
01 mars 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 4 000 |
29 févr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
28 févr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
27 févr. 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 18 000 |
26 févr. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 5 000 |
23 févr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
22 févr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
21 févr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
20 févr. 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 16 200 |
19 févr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 4 000 |
16 févr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 3 000 |
15 févr. 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 53 000 |
14 févr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 3 000 |
13 févr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 29 500 |
09 févr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 6 400 |
08 févr. 2024 | 1,1800 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 60 100 |
07 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
06 févr. 2024 | 1,1700 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 9 600 |
05 févr. 2024 | 1,1700 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 12 600 |
02 févr. 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 14 800 |
31 janv. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 5 000 |
30 janv. 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1800 | 1,1800 | 11 800 |
29 janv. 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 34 400 |
26 janv. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1 000 |
*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...