Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 juin 2024 | 59,550 | 60,350 | 58,900 | 59,700 | 59,700 | 2 566 945 |
27 juin 2024 | 60,300 | 60,600 | 59,300 | 59,550 | 59,550 | 3 065 111 |
26 juin 2024 | 59,200 | 61,250 | 58,850 | 61,150 | 61,150 | 3 174 364 |
25 juin 2024 | 59,550 | 60,650 | 58,700 | 59,200 | 59,200 | 5 129 932 |
24 juin 2024 | 54,700 | 56,550 | 54,500 | 56,350 | 56,350 | 2 514 052 |
21 juin 2024 | 55,900 | 55,900 | 54,850 | 55,100 | 55,100 | 4 702 237 |
20 juin 2024 | 57,100 | 57,400 | 55,600 | 56,350 | 56,350 | 3 511 262 |
19 juin 2024 | 56,000 | 57,600 | 56,000 | 57,550 | 57,550 | 1 997 766 |
18 juin 2024 | 58,650 | 58,650 | 56,700 | 56,900 | 56,900 | 4 849 393 |
17 juin 2024 | 57,650 | 59,700 | 57,650 | 58,900 | 58,900 | 1 291 447 |
14 juin 2024 | 59,700 | 60,150 | 58,450 | 59,700 | 59,700 | 3 087 155 |
13 juin 2024 | 59,800 | 60,500 | 58,900 | 59,750 | 59,750 | 3 628 742 |
12 juin 2024 | 59,600 | 59,950 | 57,650 | 57,950 | 57,950 | 5 782 654 |
11 juin 2024 | 60,100 | 61,150 | 59,850 | 61,000 | 61,000 | 4 862 900 |
07 juin 2024 | 60,900 | 61,600 | 59,500 | 60,100 | 60,100 | 4 380 855 |
06 juin 2024 | 60,000 | 60,000 | 58,300 | 59,000 | 59,000 | 4 409 069 |
05 juin 2024 | 61,200 | 61,200 | 59,450 | 59,600 | 59,600 | 3 426 270 |
04 juin 2024 | 62,600 | 63,000 | 59,850 | 61,100 | 61,100 | 3 561 621 |
03 juin 2024 | 61,700 | 63,700 | 61,700 | 63,050 | 63,050 | 3 534 725 |
31 mai 2024 | 65,200 | 66,300 | 63,100 | 63,350 | 63,350 | 5 249 583 |
30 mai 2024 | 65,400 | 66,100 | 64,850 | 65,200 | 65,200 | 3 690 683 |
29 mai 2024 | 63,250 | 64,250 | 62,500 | 62,700 | 62,700 | 4 343 952 |
28 mai 2024 | 60,450 | 61,400 | 60,450 | 61,300 | 61,300 | 2 378 024 |
27 mai 2024 | 61,000 | 61,900 | 60,100 | 61,250 | 61,250 | 2 209 151 |
24 mai 2024 | 61,500 | 61,700 | 59,650 | 60,600 | 60,600 | 3 228 033 |
23 mai 2024 | 61,900 | 62,100 | 61,250 | 61,500 | 61,500 | 2 613 698 |
22 mai 2024 | 61,800 | 62,400 | 61,350 | 61,600 | 61,600 | 2 261 686 |
21 mai 2024 | 62,950 | 63,250 | 61,450 | 61,800 | 61,800 | 5 535 344 |
20 mai 2024 | 64,200 | 64,250 | 62,200 | 62,950 | 62,950 | 4 215 410 |
17 mai 2024 | 64,000 | 65,850 | 63,950 | 64,000 | 64,000 | 4 547 040 |
16 mai 2024 | 68,750 | 68,750 | 65,200 | 65,200 | 65,200 | 6 975 140 |
14 mai 2024 | 68,250 | 70,300 | 68,050 | 69,800 | 69,800 | 4 088 339 |
13 mai 2024 | 66,300 | 67,800 | 64,850 | 67,200 | 67,200 | 3 083 208 |
10 mai 2024 | 64,900 | 67,650 | 64,900 | 66,950 | 66,950 | 4 488 071 |
09 mai 2024 | 63,650 | 65,250 | 63,650 | 64,850 | 64,850 | 3 806 099 |
08 mai 2024 | 63,650 | 64,200 | 62,500 | 62,700 | 62,700 | 2 466 889 |
07 mai 2024 | 65,100 | 66,000 | 63,300 | 63,800 | 63,800 | 4 135 957 |
06 mai 2024 | 65,650 | 65,950 | 64,250 | 65,550 | 65,550 | 8 125 240 |
03 mai 2024 | 63,500 | 65,000 | 63,150 | 63,900 | 63,900 | 5 279 092 |
02 mai 2024 | 62,300 | 62,500 | 58,900 | 60,500 | 60,500 | 4 535 930 |
30 avr. 2024 | 63,900 | 64,200 | 62,350 | 62,550 | 62,550 | 4 221 196 |
29 avr. 2024 | 65,350 | 66,600 | 63,450 | 63,950 | 63,950 | 6 253 778 |
26 avr. 2024 | 61,950 | 68,900 | 61,950 | 68,650 | 68,650 | 12 560 869 |
25 avr. 2024 | 60,300 | 62,650 | 57,250 | 62,200 | 62,200 | 19 966 608 |
24 avr. 2024 | 69,300 | 71,100 | 68,400 | 70,900 | 70,900 | 2 601 912 |
23 avr. 2024 | 69,700 | 71,300 | 68,750 | 70,000 | 70,000 | 4 684 858 |
22 avr. 2024 | 66,700 | 68,850 | 66,650 | 68,300 | 68,300 | 2 105 881 |
19 avr. 2024 | 67,700 | 68,050 | 66,150 | 66,700 | 66,700 | 1 371 887 |
18 avr. 2024 | 67,000 | 68,400 | 66,800 | 67,700 | 67,700 | 2 597 737 |
17 avr. 2024 | 66,100 | 68,050 | 66,100 | 67,300 | 67,300 | 1 717 611 |
16 avr. 2024 | 68,800 | 68,800 | 65,850 | 66,400 | 66,400 | 3 138 436 |
15 avr. 2024 | 68,400 | 68,600 | 66,650 | 67,000 | 67,000 | 3 207 065 |
12 avr. 2024 | 69,450 | 70,800 | 69,450 | 70,600 | 70,600 | 2 487 790 |
11 avr. 2024 | 67,600 | 69,550 | 67,050 | 68,950 | 68,950 | 2 060 463 |
10 avr. 2024 | 66,250 | 68,100 | 66,200 | 67,600 | 67,600 | 2 909 405 |
09 avr. 2024 | 67,000 | 68,450 | 66,050 | 66,250 | 66,250 | 2 011 600 |
08 avr. 2024 | 66,750 | 69,700 | 66,750 | 68,050 | 68,050 | 2 498 055 |
05 avr. 2024 | 67,250 | 67,300 | 65,650 | 66,700 | 66,700 | 1 982 230 |
03 avr. 2024 | 68,600 | 68,700 | 67,100 | 67,600 | 67,600 | 2 622 010 |
02 avr. 2024 | 68,200 | 68,550 | 67,200 | 68,550 | 68,550 | 5 003 885 |
28 mars 2024 | 68,200 | 70,000 | 66,400 | 68,150 | 68,150 | 5 768 550 |
27 mars 2024 | 70,150 | 70,150 | 68,550 | 68,750 | 68,750 | 5 061 210 |
26 mars 2024 | 71,500 | 71,850 | 69,500 | 70,650 | 70,650 | 4 726 692 |
25 mars 2024 | 72,550 | 74,300 | 72,350 | 73,250 | 73,250 | 3 374 910 |
22 mars 2024 | 74,700 | 76,600 | 74,600 | 75,150 | 75,150 | 3 907 076 |
21 mars 2024 | 73,650 | 75,550 | 73,350 | 74,950 | 74,950 | 2 577 806 |
20 mars 2024 | 71,300 | 73,500 | 71,000 | 72,150 | 72,150 | 1 487 341 |
19 mars 2024 | 71,750 | 73,150 | 70,800 | 70,800 | 70,800 | 2 708 813 |
18 mars 2024 | 73,850 | 73,850 | 71,300 | 71,750 | 71,750 | 3 206 741 |
15 mars 2024 | 72,700 | 74,100 | 72,700 | 73,850 | 73,850 | 3 493 705 |
14 mars 2024 | 73,400 | 73,400 | 70,950 | 72,300 | 72,300 | 4 660 715 |
13 mars 2024 | 70,200 | 73,150 | 69,650 | 71,000 | 71,000 | 7 012 822 |
12 mars 2024 | 69,400 | 69,550 | 67,700 | 68,350 | 68,350 | 7 132 852 |
11 mars 2024 | 70,300 | 72,500 | 70,300 | 70,500 | 70,500 | 2 948 590 |
08 mars 2024 | 71,000 | 72,550 | 70,800 | 70,800 | 70,800 | 3 288 700 |
07 mars 2024 | 74,500 | 74,950 | 71,900 | 73,350 | 73,350 | 4 155 624 |
06 mars 2024 | 76,600 | 76,600 | 74,350 | 75,650 | 75,650 | 2 623 626 |
05 mars 2024 | 75,600 | 76,800 | 74,700 | 75,350 | 75,350 | 3 260 327 |
04 mars 2024 | 75,050 | 77,050 | 74,200 | 76,800 | 76,800 | 2 900 824 |
01 mars 2024 | 75,500 | 76,000 | 73,900 | 75,050 | 75,050 | 4 314 173 |
29 févr. 2024 | 70,850 | 74,850 | 70,850 | 74,250 | 74,250 | 6 224 320 |
28 févr. 2024 | 72,850 | 73,000 | 70,700 | 71,400 | 71,400 | 3 063 546 |
27 févr. 2024 | 72,150 | 73,250 | 70,300 | 72,900 | 72,900 | 2 370 756 |
26 févr. 2024 | 71,950 | 73,750 | 71,950 | 72,350 | 72,350 | 2 188 210 |
23 févr. 2024 | 71,000 | 72,250 | 70,050 | 71,950 | 71,950 | 2 699 720 |
22 févr. 2024 | 70,650 | 71,550 | 69,200 | 71,550 | 71,550 | 3 876 804 |
21 févr. 2024 | 70,950 | 72,600 | 70,200 | 71,450 | 71,450 | 3 956 193 |
20 févr. 2024 | 69,450 | 73,100 | 69,450 | 72,250 | 72,250 | 2 671 988 |
19 févr. 2024 | 71,200 | 71,200 | 68,150 | 70,300 | 70,300 | 2 546 176 |
16 févr. 2024 | 72,250 | 72,400 | 70,300 | 71,400 | 71,400 | 2 473 136 |
15 févr. 2024 | 71,050 | 72,450 | 69,800 | 72,250 | 72,250 | 1 723 935 |
14 févr. 2024 | 68,600 | 69,950 | 66,950 | 69,850 | 69,850 | 2 766 711 |
09 févr. 2024 | 67,850 | 67,850 | 67,850 | 67,850 | 67,850 | - |
08 févr. 2024 | 62,050 | 64,950 | 62,050 | 64,100 | 64,100 | 3 433 641 |
07 févr. 2024 | 63,300 | 63,500 | 59,950 | 61,200 | 61,200 | 9 666 382 |
06 févr. 2024 | 62,350 | 66,200 | 61,450 | 65,600 | 65,600 | 5 467 517 |
05 févr. 2024 | 62,400 | 66,400 | 62,400 | 64,850 | 64,850 | 6 146 879 |
02 févr. 2024 | 61,600 | 62,900 | 59,600 | 60,700 | 60,700 | 3 043 342 |
01 févr. 2024 | 59,500 | 61,500 | 59,050 | 61,100 | 61,100 | 3 745 920 |
31 janv. 2024 | 60,150 | 61,200 | 58,850 | 59,450 | 59,450 | 3 528 095 |
*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...