Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
30 avr. 2024 | 117,000 | 117,600 | 113,800 | 114,800 | 114,800 | 12 279 321 |
29 avr. 2024 | 118,800 | 122,000 | 117,800 | 118,000 | 118,000 | 16 217 457 |
26 avr. 2024 | 111,300 | 118,800 | 111,300 | 117,700 | 117,700 | 17 505 997 |
25 avr. 2024 | 110,000 | 113,700 | 109,800 | 111,300 | 111,300 | 10 219 026 |
24 avr. 2024 | 108,000 | 111,600 | 107,800 | 111,200 | 111,200 | 13 271 677 |
23 avr. 2024 | 105,500 | 107,300 | 104,500 | 106,600 | 106,600 | 17 308 866 |
22 avr. 2024 | 99,850 | 102,600 | 99,850 | 100,500 | 100,500 | 7 587 428 |
19 avr. 2024 | 97,150 | 97,950 | 95,700 | 97,300 | 97,300 | 9 215 461 |
18 avr. 2024 | 98,000 | 98,900 | 96,050 | 98,050 | 98,050 | 8 804 974 |
17 avr. 2024 | 98,850 | 100,700 | 97,350 | 98,750 | 98,750 | 6 820 563 |
16 avr. 2024 | 98,650 | 99,800 | 98,000 | 98,850 | 98,850 | 8 739 613 |
15 avr. 2024 | 99,500 | 101,700 | 99,400 | 101,200 | 101,200 | 5 830 771 |
12 avr. 2024 | 104,700 | 105,400 | 102,000 | 102,400 | 102,400 | 8 898 196 |
11 avr. 2024 | 103,400 | 106,200 | 103,100 | 105,800 | 105,800 | 5 841 538 |
10 avr. 2024 | 103,700 | 108,000 | 103,400 | 106,400 | 106,400 | 12 158 080 |
09 avr. 2024 | 102,300 | 103,600 | 100,700 | 101,600 | 101,600 | 7 257 487 |
08 avr. 2024 | 100,900 | 103,400 | 100,500 | 102,300 | 102,300 | 4 917 849 |
05 avr. 2024 | 103,000 | 103,500 | 99,950 | 102,900 | 102,900 | 8 997 731 |
03 avr. 2024 | 105,100 | 106,000 | 103,800 | 104,400 | 104,400 | 8 298 416 |
03 avr. 2024 | 0.38 Dividende |
02 avr. 2024 | 108,600 | 110,500 | 107,700 | 108,700 | 108,320 | 8 226 338 |
28 mars 2024 | 105,300 | 109,900 | 105,300 | 107,900 | 107,523 | 15 731 624 |
27 mars 2024 | 103,000 | 103,100 | 100,800 | 102,200 | 101,843 | 8 621 994 |
26 mars 2024 | 104,900 | 106,200 | 103,400 | 104,700 | 104,334 | 8 559 644 |
25 mars 2024 | 105,000 | 106,500 | 102,000 | 103,300 | 102,939 | 9 172 224 |
22 mars 2024 | 105,800 | 106,300 | 102,400 | 103,600 | 103,238 | 16 202 655 |
21 mars 2024 | 109,800 | 111,000 | 108,600 | 109,400 | 109,018 | 12 432 625 |
20 mars 2024 | 107,500 | 107,800 | 105,500 | 106,900 | 106,526 | 5 510 732 |
19 mars 2024 | 107,500 | 108,400 | 105,900 | 106,600 | 106,227 | 9 010 009 |
18 mars 2024 | 106,600 | 109,000 | 106,000 | 107,300 | 106,925 | 9 995 611 |
15 mars 2024 | 105,000 | 105,400 | 102,300 | 104,500 | 104,135 | 16 502 616 |
14 mars 2024 | 109,800 | 110,500 | 105,300 | 106,400 | 106,028 | 15 545 395 |
13 mars 2024 | 106,000 | 107,400 | 105,700 | 106,300 | 105,928 | 12 638 403 |
12 mars 2024 | 102,300 | 107,200 | 101,100 | 106,300 | 105,928 | 25 208 723 |
11 mars 2024 | 96,000 | 100,400 | 96,000 | 98,550 | 98,205 | 20 227 329 |
08 mars 2024 | 94,000 | 94,850 | 92,500 | 92,600 | 92,276 | 12 622 603 |
07 mars 2024 | 96,500 | 97,850 | 93,500 | 94,550 | 94,219 | 29 527 563 |
06 mars 2024 | 84,050 | 90,800 | 84,050 | 89,200 | 88,888 | 21 595 354 |
05 mars 2024 | 84,550 | 85,700 | 82,600 | 82,750 | 82,461 | 22 703 302 |
04 mars 2024 | 90,900 | 91,400 | 88,600 | 89,500 | 89,187 | 9 592 604 |
01 mars 2024 | 88,750 | 90,700 | 87,150 | 90,550 | 90,233 | 14 329 745 |
29 févr. 2024 | 89,400 | 90,750 | 88,350 | 89,050 | 88,739 | 17 404 039 |
28 févr. 2024 | 94,400 | 94,850 | 90,850 | 91,200 | 90,881 | 9 110 809 |
27 févr. 2024 | 92,550 | 94,100 | 90,050 | 93,750 | 93,422 | 9 709 631 |
26 févr. 2024 | 92,250 | 94,150 | 92,250 | 93,050 | 92,725 | 6 722 924 |
23 févr. 2024 | 93,200 | 95,350 | 93,050 | 93,750 | 93,422 | 9 888 466 |
22 févr. 2024 | 93,600 | 95,350 | 91,700 | 95,350 | 95,017 | 8 052 238 |
21 févr. 2024 | 90,950 | 96,600 | 90,000 | 94,200 | 93,871 | 11 055 109 |
20 févr. 2024 | 92,450 | 93,250 | 88,500 | 91,700 | 91,379 | 11 009 957 |
19 févr. 2024 | 93,850 | 94,500 | 90,800 | 91,850 | 91,529 | 9 221 316 |
16 févr. 2024 | 92,100 | 96,500 | 91,950 | 95,750 | 95,415 | 9 890 087 |
15 févr. 2024 | 89,100 | 91,900 | 88,650 | 91,250 | 90,931 | 5 123 451 |
14 févr. 2024 | 85,550 | 89,300 | 84,300 | 89,100 | 88,789 | 5 862 054 |
09 févr. 2024 | 86,300 | 86,300 | 86,300 | 86,300 | 85,998 | - |
08 févr. 2024 | 89,950 | 90,600 | 86,850 | 88,000 | 87,692 | 9 851 269 |
07 févr. 2024 | 93,900 | 95,750 | 89,300 | 90,350 | 90,034 | 14 805 097 |
06 févr. 2024 | 87,150 | 93,100 | 87,150 | 92,750 | 92,426 | 15 710 130 |
05 févr. 2024 | 84,150 | 87,450 | 83,600 | 86,050 | 85,749 | 9 479 278 |
02 févr. 2024 | 88,600 | 89,700 | 85,150 | 86,000 | 85,699 | 10 337 045 |
01 févr. 2024 | 87,500 | 90,000 | 86,500 | 87,500 | 87,194 | 11 207 603 |
31 janv. 2024 | 89,550 | 89,900 | 85,950 | 86,800 | 86,497 | 7 077 293 |
30 janv. 2024 | 89,950 | 91,450 | 89,000 | 89,550 | 89,237 | 11 299 168 |
29 janv. 2024 | 92,900 | 94,900 | 92,850 | 93,350 | 93,024 | 8 842 093 |
26 janv. 2024 | 92,800 | 94,600 | 90,650 | 91,350 | 91,031 | 10 761 230 |
25 janv. 2024 | 91,800 | 93,800 | 90,650 | 93,500 | 93,173 | 18 498 485 |
24 janv. 2024 | 89,750 | 91,050 | 85,100 | 90,400 | 90,084 | 20 918 444 |
23 janv. 2024 | 84,100 | 88,300 | 83,650 | 86,350 | 86,048 | 14 441 806 |
22 janv. 2024 | 85,550 | 85,750 | 81,550 | 82,500 | 82,212 | 16 209 371 |
19 janv. 2024 | 85,250 | 86,850 | 83,000 | 84,150 | 83,856 | 12 478 533 |
18 janv. 2024 | 87,450 | 87,550 | 85,400 | 86,300 | 85,998 | 16 211 614 |
17 janv. 2024 | 92,300 | 93,100 | 86,600 | 87,750 | 87,443 | 16 975 185 |
16 janv. 2024 | 96,250 | 96,350 | 93,350 | 93,400 | 93,073 | 8 955 773 |
15 janv. 2024 | 97,950 | 97,950 | 97,950 | 97,950 | 97,608 | - |
12 janv. 2024 | 98,500 | 100,500 | 97,550 | 98,300 | 97,956 | 5 737 024 |
11 janv. 2024 | 99,100 | 101,300 | 98,400 | 99,900 | 99,551 | 6 559 195 |
10 janv. 2024 | 98,950 | 100,300 | 97,350 | 98,200 | 97,857 | 5 495 993 |
09 janv. 2024 | 100,300 | 102,100 | 97,000 | 98,000 | 97,657 | 11 759 100 |
08 janv. 2024 | 105,000 | 105,000 | 99,250 | 101,200 | 100,846 | 8 995 344 |
05 janv. 2024 | 106,400 | 107,800 | 104,000 | 105,300 | 104,932 | 5 027 820 |
04 janv. 2024 | 106,700 | 107,200 | 105,300 | 107,000 | 106,626 | 4 594 782 |
03 janv. 2024 | 106,000 | 106,500 | 105,200 | 106,300 | 105,928 | 6 883 027 |
02 janv. 2024 | 113,000 | 113,500 | 108,600 | 109,800 | 109,416 | 6 377 349 |
29 déc. 2023 | 112,600 | 113,100 | 111,300 | 112,500 | 112,107 | 7 247 700 |
28 déc. 2023 | 107,600 | 113,500 | 107,400 | 112,600 | 112,206 | 12 534 712 |
27 déc. 2023 | 108,200 | 108,200 | 104,900 | 107,200 | 106,825 | 8 423 999 |
22 déc. 2023 | 109,200 | 110,700 | 104,900 | 105,800 | 105,430 | 16 015 631 |
21 déc. 2023 | 104,500 | 105,900 | 104,000 | 105,300 | 104,932 | 8 675 670 |
20 déc. 2023 | 107,000 | 107,300 | 105,500 | 106,100 | 105,729 | 16 275 616 |
19 déc. 2023 | 104,100 | 104,200 | 101,800 | 102,700 | 102,341 | 7 574 945 |
18 déc. 2023 | 105,100 | 106,100 | 104,500 | 105,500 | 105,131 | 7 963 448 |
15 déc. 2023 | 102,200 | 109,200 | 102,100 | 105,700 | 105,330 | 28 156 143 |
14 déc. 2023 | 99,600 | 100,300 | 97,900 | 98,800 | 98,455 | 10 803 242 |
13 déc. 2023 | 98,000 | 98,350 | 96,900 | 97,900 | 97,558 | 11 319 014 |
12 déc. 2023 | 99,500 | 101,400 | 98,250 | 100,300 | 99,949 | 7 714 227 |
11 déc. 2023 | 102,000 | 102,500 | 96,600 | 98,250 | 97,907 | 23 702 314 |
08 déc. 2023 | 103,400 | 105,800 | 102,800 | 104,800 | 104,434 | 10 925 791 |
07 déc. 2023 | 102,800 | 104,600 | 102,000 | 104,000 | 103,636 | 5 711 829 |
06 déc. 2023 | 102,100 | 104,300 | 100,400 | 103,400 | 103,039 | 7 681 977 |
05 déc. 2023 | 102,600 | 102,900 | 100,900 | 102,100 | 101,743 | 12 432 306 |
04 déc. 2023 | 106,700 | 106,800 | 103,400 | 103,800 | 103,437 | 9 475 305 |
*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...