Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
23 mai 2024 | 45,000 | 45,300 | 44,450 | 44,750 | 44,750 | 2 446 377 |
23 mai 2024 | 0.82 Dividende |
22 mai 2024 | 46,200 | 46,400 | 45,500 | 45,700 | 44,880 | 3 165 128 |
21 mai 2024 | 46,200 | 46,450 | 45,450 | 45,650 | 44,831 | 2 388 995 |
20 mai 2024 | 46,400 | 46,750 | 46,400 | 46,650 | 45,813 | 2 644 126 |
17 mai 2024 | 45,950 | 46,550 | 45,950 | 46,400 | 45,567 | 5 273 968 |
16 mai 2024 | 46,400 | 46,400 | 45,650 | 46,150 | 45,322 | 4 726 265 |
14 mai 2024 | 46,250 | 46,700 | 46,050 | 46,050 | 45,224 | 3 793 619 |
13 mai 2024 | 46,000 | 46,450 | 45,350 | 46,350 | 45,518 | 5 661 575 |
10 mai 2024 | 45,600 | 46,400 | 45,600 | 46,000 | 45,175 | 3 980 779 |
09 mai 2024 | 46,250 | 46,250 | 45,550 | 46,150 | 45,322 | 2 382 242 |
08 mai 2024 | 46,500 | 46,500 | 46,000 | 46,100 | 45,273 | 2 611 622 |
07 mai 2024 | 46,400 | 46,550 | 45,750 | 46,250 | 45,420 | 4 042 360 |
06 mai 2024 | 47,000 | 47,000 | 45,600 | 46,250 | 45,420 | 8 460 403 |
03 mai 2024 | 48,800 | 48,800 | 47,450 | 47,650 | 46,795 | 4 165 077 |
02 mai 2024 | 46,200 | 48,200 | 46,100 | 47,950 | 47,090 | 3 125 632 |
30 avr. 2024 | 45,950 | 46,700 | 45,950 | 46,200 | 45,371 | 3 344 444 |
29 avr. 2024 | 45,000 | 46,150 | 44,350 | 45,900 | 45,076 | 4 564 894 |
26 avr. 2024 | 44,650 | 44,950 | 44,600 | 44,850 | 44,045 | 4 656 377 |
25 avr. 2024 | 44,500 | 44,800 | 44,250 | 44,800 | 43,996 | 2 722 371 |
24 avr. 2024 | 44,500 | 44,800 | 44,300 | 44,600 | 43,800 | 5 293 850 |
23 avr. 2024 | 44,000 | 44,400 | 43,900 | 44,300 | 43,505 | 3 353 574 |
22 avr. 2024 | 43,900 | 44,400 | 43,400 | 44,200 | 43,407 | 3 349 486 |
19 avr. 2024 | 42,150 | 43,000 | 42,150 | 42,700 | 41,934 | 4 161 609 |
18 avr. 2024 | 42,500 | 43,500 | 42,250 | 43,000 | 42,228 | 2 793 028 |
17 avr. 2024 | 42,150 | 42,900 | 42,150 | 42,500 | 41,737 | 3 402 200 |
16 avr. 2024 | 42,850 | 43,300 | 42,450 | 42,750 | 41,983 | 4 664 510 |
15 avr. 2024 | 43,150 | 43,500 | 43,000 | 43,350 | 42,572 | 3 896 956 |
12 avr. 2024 | 43,900 | 44,250 | 43,300 | 43,700 | 42,916 | 4 319 941 |
11 avr. 2024 | 43,700 | 44,350 | 43,400 | 44,150 | 43,358 | 3 397 201 |
10 avr. 2024 | 43,900 | 44,800 | 43,900 | 44,600 | 43,800 | 5 312 630 |
09 avr. 2024 | 44,250 | 44,900 | 44,200 | 44,300 | 43,505 | 3 571 961 |
08 avr. 2024 | 44,500 | 44,650 | 43,700 | 44,000 | 43,211 | 4 089 028 |
05 avr. 2024 | 43,900 | 44,850 | 43,650 | 44,550 | 43,751 | 3 984 898 |
03 avr. 2024 | 43,650 | 44,250 | 43,550 | 43,900 | 43,112 | 5 637 584 |
02 avr. 2024 | 43,100 | 44,400 | 42,850 | 44,100 | 43,309 | 7 505 727 |
28 mars 2024 | 40,750 | 42,600 | 40,750 | 42,250 | 41,492 | 5 263 885 |
27 mars 2024 | 43,600 | 43,600 | 40,350 | 41,250 | 40,510 | 7 753 222 |
26 mars 2024 | 41,600 | 42,000 | 40,950 | 41,700 | 40,952 | 4 596 987 |
25 mars 2024 | 41,000 | 41,050 | 40,400 | 40,950 | 40,215 | 3 120 728 |
22 mars 2024 | 42,150 | 42,150 | 40,450 | 40,650 | 39,921 | 4 807 564 |
21 mars 2024 | 41,350 | 42,450 | 41,350 | 42,100 | 41,345 | 4 642 324 |
20 mars 2024 | 41,700 | 41,850 | 41,200 | 41,200 | 40,461 | 3 392 658 |
19 mars 2024 | 41,850 | 42,300 | 41,350 | 41,700 | 40,952 | 4 557 306 |
18 mars 2024 | 42,000 | 42,500 | 41,650 | 42,450 | 41,688 | 4 263 082 |
15 mars 2024 | 42,650 | 42,650 | 41,750 | 42,350 | 41,590 | 8 699 979 |
14 mars 2024 | 42,300 | 42,700 | 41,700 | 42,700 | 41,934 | 7 905 323 |
13 mars 2024 | 42,600 | 42,850 | 42,000 | 42,300 | 41,541 | 5 410 527 |
12 mars 2024 | 42,000 | 42,750 | 41,550 | 42,600 | 41,836 | 8 503 761 |
11 mars 2024 | 41,500 | 42,400 | 41,000 | 42,000 | 41,246 | 6 715 299 |
08 mars 2024 | 41,700 | 42,300 | 41,350 | 41,500 | 40,755 | 6 681 161 |
07 mars 2024 | 42,350 | 42,600 | 41,500 | 41,850 | 41,099 | 4 338 898 |
06 mars 2024 | 41,550 | 42,600 | 41,250 | 42,200 | 41,443 | 5 764 284 |
05 mars 2024 | 42,350 | 42,350 | 40,750 | 41,550 | 40,804 | 8 733 754 |
04 mars 2024 | 42,900 | 42,900 | 41,650 | 42,400 | 41,639 | 8 681 933 |
01 mars 2024 | 43,650 | 43,650 | 42,900 | 42,900 | 42,130 | 4 850 531 |
29 févr. 2024 | 44,000 | 44,750 | 43,950 | 44,400 | 43,603 | 5 031 510 |
28 févr. 2024 | 44,800 | 44,850 | 43,750 | 44,100 | 43,309 | 3 501 100 |
27 févr. 2024 | 44,600 | 44,800 | 44,200 | 44,750 | 43,947 | 2 955 102 |
26 févr. 2024 | 44,600 | 44,800 | 44,250 | 44,600 | 43,800 | 2 363 402 |
23 févr. 2024 | 44,300 | 44,950 | 44,300 | 44,700 | 43,898 | 4 709 791 |
22 févr. 2024 | 44,700 | 44,950 | 44,150 | 44,950 | 44,143 | 3 104 083 |
21 févr. 2024 | 44,450 | 44,750 | 43,700 | 44,450 | 43,652 | 4 117 046 |
20 févr. 2024 | 43,950 | 44,250 | 43,200 | 44,250 | 43,456 | 1 866 828 |
19 févr. 2024 | 44,800 | 44,800 | 43,450 | 43,550 | 42,769 | 1 622 186 |
16 févr. 2024 | 43,350 | 44,950 | 43,350 | 44,850 | 44,045 | 2 091 721 |
15 févr. 2024 | 43,450 | 44,100 | 43,150 | 43,850 | 43,063 | 1 708 597 |
14 févr. 2024 | 41,600 | 43,700 | 41,600 | 43,450 | 42,670 | 1 986 164 |
09 févr. 2024 | 42,400 | 42,400 | 42,400 | 42,400 | 41,639 | - |
08 févr. 2024 | 43,500 | 43,900 | 42,800 | 43,150 | 42,376 | 3 035 688 |
07 févr. 2024 | 43,700 | 44,100 | 43,300 | 43,500 | 42,719 | 2 951 748 |
06 févr. 2024 | 42,350 | 43,900 | 42,150 | 43,700 | 42,916 | 4 069 800 |
05 févr. 2024 | 41,550 | 42,650 | 41,550 | 42,350 | 41,590 | 3 194 145 |
02 févr. 2024 | 42,350 | 42,900 | 42,150 | 42,200 | 41,443 | 3 351 273 |
01 févr. 2024 | 42,350 | 42,800 | 41,750 | 42,300 | 41,541 | 3 222 736 |
31 janv. 2024 | 42,400 | 42,450 | 41,900 | 42,350 | 41,590 | 5 629 718 |
30 janv. 2024 | 42,350 | 42,350 | 41,450 | 42,300 | 41,541 | 4 598 569 |
29 janv. 2024 | 41,900 | 42,750 | 41,900 | 42,350 | 41,590 | 3 881 069 |
26 janv. 2024 | 42,100 | 42,400 | 41,500 | 41,900 | 41,148 | 2 992 513 |
25 janv. 2024 | 41,200 | 42,250 | 41,150 | 42,150 | 41,394 | 6 313 497 |
24 janv. 2024 | 40,000 | 41,200 | 40,000 | 41,000 | 40,264 | 6 140 303 |
23 janv. 2024 | 39,800 | 40,200 | 39,500 | 40,000 | 39,282 | 5 834 650 |
22 janv. 2024 | 39,750 | 39,900 | 39,100 | 39,600 | 38,889 | 6 837 766 |
19 janv. 2024 | 38,950 | 39,900 | 38,750 | 39,750 | 39,037 | 5 434 926 |
18 janv. 2024 | 38,700 | 39,000 | 38,000 | 38,850 | 38,153 | 5 701 723 |
17 janv. 2024 | 39,550 | 39,550 | 37,950 | 38,500 | 37,809 | 16 902 853 |
16 janv. 2024 | 41,550 | 41,550 | 39,700 | 39,900 | 39,184 | 5 479 376 |
15 janv. 2024 | 41,150 | 41,150 | 41,150 | 41,150 | 40,412 | - |
12 janv. 2024 | 40,950 | 41,400 | 40,650 | 41,250 | 40,510 | 3 464 142 |
11 janv. 2024 | 41,100 | 41,450 | 40,650 | 41,200 | 40,461 | 3 258 344 |
10 janv. 2024 | 41,300 | 41,550 | 40,750 | 41,150 | 40,412 | 3 903 374 |
09 janv. 2024 | 41,450 | 41,850 | 41,100 | 41,400 | 40,657 | 4 169 793 |
08 janv. 2024 | 42,400 | 42,550 | 41,200 | 41,250 | 40,510 | 4 264 243 |
05 janv. 2024 | 42,600 | 42,850 | 42,200 | 42,400 | 41,639 | 3 101 275 |
04 janv. 2024 | 43,400 | 43,450 | 42,500 | 42,850 | 42,081 | 4 745 796 |
03 janv. 2024 | 43,900 | 44,050 | 43,150 | 43,550 | 42,769 | 6 527 373 |
02 janv. 2024 | 45,450 | 45,450 | 44,000 | 44,250 | 43,456 | 1 933 686 |
29 déc. 2023 | 45,200 | 45,350 | 44,950 | 45,150 | 44,340 | 1 945 796 |
28 déc. 2023 | 45,250 | 45,250 | 44,750 | 45,200 | 44,389 | 5 246 632 |
27 déc. 2023 | 44,700 | 45,050 | 44,550 | 44,950 | 44,143 | 2 971 538 |
*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...