Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 juin 2024 | 1,5000 | 1,5100 | 1,5000 | 1,5100 | 1,5100 | 3 140 |
25 juin 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | - |
24 juin 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5300 | 1,5300 | - |
21 juin 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | - |
20 juin 2024 | 1,4100 | 1,4800 | 1,4100 | 1,4800 | 1,4800 | - |
19 juin 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | - |
18 juin 2024 | 1,4300 | 1,4400 | 1,3900 | 1,3900 | 1,3900 | - |
17 juin 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | - |
14 juin 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4300 | 1,4300 | - |
13 juin 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4500 | 1,4500 | - |
13 juin 2024 | 0.006 Dividende |
12 juin 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4700 | 1,4640 | - |
11 juin 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4441 | - |
10 juin 2024 | 1,4700 | 1,4700 | 1,4600 | 1,4600 | 1,4540 | - |
07 juin 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4700 | 1,4640 | - |
06 juin 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5000 | 1,4939 | - |
05 juin 2024 | 1,5700 | 1,5700 | 1,4900 | 1,4900 | 1,4839 | - |
04 juin 2024 | 1,5800 | 1,5800 | 1,5500 | 1,5600 | 1,5536 | - |
03 juin 2024 | 1,5100 | 1,6000 | 1,5100 | 1,5800 | 1,5736 | - |
31 mai 2024 | 1,5600 | 1,5600 | 1,4300 | 1,4900 | 1,4839 | - |
30 mai 2024 | 1,4900 | 1,5700 | 1,4900 | 1,5500 | 1,5437 | - |
29 mai 2024 | 1,4800 | 1,5100 | 1,4700 | 1,4900 | 1,4839 | - |
28 mai 2024 | 1,4200 | 1,4900 | 1,4200 | 1,4900 | 1,4839 | - |
27 mai 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4142 | - |
24 mai 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4100 | 1,4042 | - |
23 mai 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4142 | - |
22 mai 2024 | 1,4200 | 1,4200 | 1,3900 | 1,4000 | 1,3943 | - |
21 mai 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4100 | 1,4042 | - |
20 mai 2024 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4242 | - |
17 mai 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4100 | 1,4042 | - |
16 mai 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4441 | - |
15 mai 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4600 | 1,4540 | - |
14 mai 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4200 | 1,4142 | - |
13 mai 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4100 | 1,4042 | - |
10 mai 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4042 | - |
09 mai 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3900 | 1,3843 | - |
08 mai 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3544 | - |
07 mai 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3700 | 1,3644 | - |
06 mai 2024 | 1,3500 | 1,3600 | 1,3200 | 1,3200 | 1,3146 | - |
03 mai 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3445 | - |
02 mai 2024 | 1,3000 | 1,3300 | 1,2900 | 1,3300 | 1,3246 | - |
30 avr. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3400 | 1,3345 | - |
29 avr. 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3544 | - |
26 avr. 2024 | 1,3300 | 1,4100 | 1,3300 | 1,4100 | 1,4042 | - |
25 avr. 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3500 | 1,3445 | - |
24 avr. 2024 | 1,4300 | 1,4300 | 1,3800 | 1,3800 | 1,3744 | - |
23 avr. 2024 | 1,3600 | 1,4500 | 1,3600 | 1,4300 | 1,4242 | - |
22 avr. 2024 | 1,3700 | 1,3800 | 1,3700 | 1,3700 | 1,3644 | - |
19 avr. 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3600 | 1,3544 | - |
18 avr. 2024 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,3943 | - |
17 avr. 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3843 | - |
16 avr. 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3644 | - |
15 avr. 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3843 | - |
12 avr. 2024 | 1,4500 | 1,4500 | 1,3800 | 1,3800 | 1,3744 | - |
11 avr. 2024 | 1,4400 | 1,4400 | 1,4100 | 1,4400 | 1,4341 | - |
10 avr. 2024 | 1,4400 | 1,4900 | 1,4300 | 1,4300 | 1,4242 | - |
09 avr. 2024 | 1,4300 | 1,4500 | 1,4100 | 1,4400 | 1,4341 | - |
08 avr. 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4300 | 1,4242 | - |
05 avr. 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4540 | - |
04 avr. 2024 | 1,5400 | 1,5500 | 1,5000 | 1,5200 | 1,5138 | - |
03 avr. 2024 | 1,5500 | 1,5600 | 1,5300 | 1,5500 | 1,5437 | - |
02 avr. 2024 | 1,5600 | 1,5800 | 1,5500 | 1,5500 | 1,5437 | - |
28 mars 2024 | 1,3560 | 1,5580 | 1,3560 | 1,5580 | 1,5516 | - |
27 mars 2024 | 1,3180 | 1,3480 | 1,3180 | 1,3480 | 1,3425 | - |
26 mars 2024 | 1,2820 | 1,3220 | 1,2720 | 1,3220 | 1,3166 | - |
25 mars 2024 | 1,2780 | 1,2820 | 1,2660 | 1,2800 | 1,2748 | - |
22 mars 2024 | 1,3120 | 1,3120 | 1,2580 | 1,2780 | 1,2728 | - |
21 mars 2024 | 1,3340 | 1,3620 | 1,3340 | 1,3620 | 1,3564 | - |
20 mars 2024 | 1,2860 | 1,3280 | 1,2860 | 1,3280 | 1,3226 | - |
19 mars 2024 | 1,3020 | 1,3020 | 1,2780 | 1,2900 | 1,2847 | - |
18 mars 2024 | 1,2880 | 1,3220 | 1,2880 | 1,3000 | 1,2947 | - |
15 mars 2024 | 1,3160 | 1,3280 | 1,2960 | 1,3100 | 1,3047 | - |
14 mars 2024 | 1,3280 | 1,3380 | 1,3120 | 1,3140 | 1,3086 | - |
13 mars 2024 | 1,3660 | 1,3800 | 1,3280 | 1,3280 | 1,3226 | - |
12 mars 2024 | 1,3440 | 1,3640 | 1,3320 | 1,3640 | 1,3584 | - |
11 mars 2024 | 1,3520 | 1,3580 | 1,3260 | 1,3380 | 1,3325 | - |
08 mars 2024 | 1,3520 | 1,3560 | 1,3460 | 1,3520 | 1,3465 | - |
07 mars 2024 | 1,3620 | 1,3620 | 1,3280 | 1,3500 | 1,3445 | - |
06 mars 2024 | 1,3400 | 1,3940 | 1,3400 | 1,3660 | 1,3604 | - |
05 mars 2024 | 1,3740 | 1,3760 | 1,3620 | 1,3760 | 1,3704 | - |
04 mars 2024 | 1,4020 | 1,4020 | 1,3740 | 1,3740 | 1,3684 | - |
01 mars 2024 | 1,3660 | 1,3980 | 1,3640 | 1,3980 | 1,3923 | - |
29 févr. 2024 | 1,3700 | 1,3720 | 1,3620 | 1,3640 | 1,3584 | - |
28 févr. 2024 | 1,3360 | 1,3840 | 1,3360 | 1,3680 | 1,3624 | - |
27 févr. 2024 | 1,3320 | 1,3460 | 1,3280 | 1,3340 | 1,3286 | - |
26 févr. 2024 | 1,3460 | 1,3460 | 1,3280 | 1,3300 | 1,3246 | - |
23 févr. 2024 | 1,3340 | 1,3460 | 1,3280 | 1,3460 | 1,3405 | - |
22 févr. 2024 | 1,3140 | 1,3280 | 1,3120 | 1,3280 | 1,3226 | - |
21 févr. 2024 | 1,3120 | 1,3280 | 1,3120 | 1,3120 | 1,3066 | - |
20 févr. 2024 | 1,3240 | 1,3240 | 1,3060 | 1,3100 | 1,3047 | - |
19 févr. 2024 | 1,3040 | 1,3260 | 1,3040 | 1,3240 | 1,3186 | - |
16 févr. 2024 | 1,2900 | 1,3080 | 1,2900 | 1,3060 | 1,3007 | - |
15 févr. 2024 | 1,2740 | 1,2860 | 1,2740 | 1,2860 | 1,2808 | - |
14 févr. 2024 | 1,2300 | 1,2660 | 1,2300 | 1,2660 | 1,2608 | - |
13 févr. 2024 | 1,2320 | 1,2340 | 1,2260 | 1,2340 | 1,2290 | - |
12 févr. 2024 | 1,2220 | 1,2400 | 1,2220 | 1,2320 | 1,2270 | - |
09 févr. 2024 | 1,2180 | 1,2320 | 1,2180 | 1,2220 | 1,2170 | - |
08 févr. 2024 | 1,2520 | 1,2520 | 1,2180 | 1,2180 | 1,2130 | - |
07 févr. 2024 | 1,2980 | 1,2980 | 1,2500 | 1,2520 | 1,2469 | - |
06 févr. 2024 | 1,2580 | 1,2960 | 1,2420 | 1,2960 | 1,2907 | - |
*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...