Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
31 janv. 2023 | 1,3935 | 1,4010 | 1,3700 | 1,3790 | 1,3790 | 27 064 479 |
30 janv. 2023 | 1,4070 | 1,4170 | 1,3880 | 1,3880 | 1,3880 | 8 201 823 |
27 janv. 2023 | 1,4020 | 1,4095 | 1,3890 | 1,4070 | 1,4070 | 9 625 849 |
26 janv. 2023 | 1,4100 | 1,4170 | 1,3845 | 1,3990 | 1,3990 | 14 905 612 |
25 janv. 2023 | 1,3835 | 1,4050 | 1,3780 | 1,3985 | 1,3985 | 13 971 652 |
24 janv. 2023 | 1,3820 | 1,3875 | 1,3695 | 1,3835 | 1,3835 | 9 339 254 |
23 janv. 2023 | 1,3430 | 1,3735 | 1,3430 | 1,3730 | 1,3730 | 8 427 374 |
20 janv. 2023 | 1,3700 | 1,3735 | 1,3335 | 1,3370 | 1,3370 | 9 457 019 |
19 janv. 2023 | 1,3970 | 1,4095 | 1,3590 | 1,3620 | 1,3620 | 13 930 154 |
18 janv. 2023 | 1,3915 | 1,4085 | 1,3915 | 1,4060 | 1,4060 | 7 291 115 |
17 janv. 2023 | 1,3930 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 8 869 466 |
16 janv. 2023 | 1,3925 | 1,3975 | 1,3850 | 1,3945 | 1,3945 | 6 515 230 |
13 janv. 2023 | 1,3920 | 1,3995 | 1,3790 | 1,3920 | 1,3920 | 10 314 424 |
12 janv. 2023 | 1,3860 | 1,3965 | 1,3705 | 1,3865 | 1,3865 | 10 116 698 |
11 janv. 2023 | 1,3310 | 1,3820 | 1,3260 | 1,3805 | 1,3805 | 18 837 530 |
10 janv. 2023 | 1,3165 | 1,3370 | 1,3135 | 1,3325 | 1,3325 | 8 082 222 |
09 janv. 2023 | 1,3115 | 1,3250 | 1,2995 | 1,3230 | 1,3230 | 7 002 032 |
06 janv. 2023 | 1,2975 | 1,3075 | 1,2855 | 1,3075 | 1,3075 | 6 140 839 |
05 janv. 2023 | 1,3025 | 1,3085 | 1,2850 | 1,2900 | 1,2900 | 7 434 493 |
04 janv. 2023 | 1,2915 | 1,3250 | 1,2810 | 1,3065 | 1,3065 | 13 514 765 |
03 janv. 2023 | 1,2760 | 1,2940 | 1,2585 | 1,2775 | 1,2775 | 11 156 421 |
02 janv. 2023 | 1,2525 | 1,2720 | 1,2505 | 1,2665 | 1,2665 | 6 112 869 |
30 déc. 2022 | 1,2580 | 1,2725 | 1,2450 | 1,2450 | 1,2450 | 5 079 187 |
29 déc. 2022 | 1,2425 | 1,2675 | 1,2275 | 1,2675 | 1,2675 | 4 803 461 |
28 déc. 2022 | 1,2610 | 1,2625 | 1,2355 | 1,2425 | 1,2425 | 3 615 805 |
27 déc. 2022 | 1,2650 | 1,2765 | 1,2515 | 1,2580 | 1,2580 | 3 139 895 |
23 déc. 2022 | 1,2645 | 1,2655 | 1,2505 | 1,2590 | 1,2590 | 4 978 727 |
22 déc. 2022 | 1,2785 | 1,2880 | 1,2510 | 1,2580 | 1,2580 | 5 450 816 |
21 déc. 2022 | 1,2560 | 1,2795 | 1,2450 | 1,2795 | 1,2795 | 6 357 785 |
20 déc. 2022 | 1,2795 | 1,2810 | 1,2430 | 1,2500 | 1,2500 | 10 450 389 |
19 déc. 2022 | 1,2750 | 1,2905 | 1,2700 | 1,2795 | 1,2795 | 4 823 491 |
16 déc. 2022 | 1,2900 | 1,3030 | 1,2570 | 1,2695 | 1,2695 | 13 966 254 |
15 déc. 2022 | 1,3145 | 1,3325 | 1,2940 | 1,2975 | 1,2975 | 10 479 548 |
14 déc. 2022 | 1,3085 | 1,3300 | 1,3020 | 1,3300 | 1,3300 | 8 191 148 |
13 déc. 2022 | 1,2960 | 1,3340 | 1,2815 | 1,3125 | 1,3125 | 10 313 024 |
12 déc. 2022 | 1,2990 | 1,3060 | 1,2935 | 1,3030 | 1,3030 | 4 950 002 |
09 déc. 2022 | 1,3110 | 1,3150 | 1,2820 | 1,3005 | 1,3005 | 6 712 401 |
08 déc. 2022 | 1,3150 | 1,3185 | 1,2960 | 1,3055 | 1,3055 | 4 587 307 |
07 déc. 2022 | 1,3110 | 1,3245 | 1,3065 | 1,3190 | 1,3190 | 5 856 350 |
06 déc. 2022 | 1,3185 | 1,3295 | 1,3130 | 1,3130 | 1,3130 | 7 922 120 |
05 déc. 2022 | 1,3115 | 1,3385 | 1,3075 | 1,3195 | 1,3195 | 9 235 825 |
02 déc. 2022 | 1,2925 | 1,3145 | 1,2895 | 1,3115 | 1,3115 | 10 046 442 |
01 déc. 2022 | 1,2910 | 1,2985 | 1,2800 | 1,2905 | 1,2905 | 10 039 601 |
30 nov. 2022 | 1,3060 | 1,3060 | 1,2725 | 1,2770 | 1,2770 | 11 193 207 |
29 nov. 2022 | 1,3040 | 1,3070 | 1,2920 | 1,2995 | 1,2995 | 7 113 639 |
28 nov. 2022 | 1,3205 | 1,3250 | 1,2915 | 1,2915 | 1,2915 | 7 963 345 |
25 nov. 2022 | 1,2980 | 1,3240 | 1,2920 | 1,3240 | 1,3240 | 15 536 938 |
24 nov. 2022 | 1,2795 | 1,2990 | 1,2700 | 1,2940 | 1,2940 | 7 254 773 |
23 nov. 2022 | 1,2790 | 1,2810 | 1,2205 | 1,2740 | 1,2740 | 22 402 952 |
22 nov. 2022 | 1,3005 | 1,3110 | 1,2895 | 1,2990 | 1,2990 | 6 298 663 |
21 nov. 2022 | 1,3055 | 1,3080 | 1,2780 | 1,3035 | 1,3035 | 9 230 551 |
18 nov. 2022 | 1,2935 | 1,3180 | 1,2860 | 1,3090 | 1,3090 | 10 724 888 |
17 nov. 2022 | 1,3045 | 1,3115 | 1,2635 | 1,2850 | 1,2850 | 7 853 287 |
16 nov. 2022 | 1,2850 | 1,3050 | 1,2730 | 1,3045 | 1,3045 | 10 698 209 |
15 nov. 2022 | 1,3000 | 1,3045 | 1,2785 | 1,2965 | 1,2965 | 12 167 291 |
14 nov. 2022 | 1,2620 | 1,3020 | 1,2445 | 1,2915 | 1,2915 | 17 365 448 |
11 nov. 2022 | 1,2700 | 1,2985 | 1,2540 | 1,2620 | 1,2620 | 24 607 967 |
10 nov. 2022 | 1,1730 | 1,2355 | 1,1635 | 1,2295 | 1,2295 | 10 353 857 |
09 nov. 2022 | 1,1620 | 1,1800 | 1,1485 | 1,1740 | 1,1740 | 7 223 534 |
08 nov. 2022 | 1,1545 | 1,1760 | 1,1430 | 1,1670 | 1,1670 | 6 980 154 |
07 nov. 2022 | 1,1270 | 1,1665 | 1,1230 | 1,1545 | 1,1545 | 9 234 285 |
04 nov. 2022 | 1,1180 | 1,1340 | 1,0915 | 1,1295 | 1,1295 | 10 660 608 |
03 nov. 2022 | 1,1125 | 1,1145 | 1,0985 | 1,1095 | 1,1095 | 5 073 270 |
02 nov. 2022 | 1,1235 | 1,1300 | 1,1075 | 1,1225 | 1,1225 | 4 587 256 |
01 nov. 2022 | 1,1300 | 1,1435 | 1,1080 | 1,1230 | 1,1230 | 7 150 382 |
31 oct. 2022 | 1,1315 | 1,1380 | 1,1105 | 1,1220 | 1,1220 | 7 364 006 |
28 oct. 2022 | 1,1295 | 1,1380 | 1,1060 | 1,1280 | 1,1280 | 7 912 040 |
27 oct. 2022 | 1,1000 | 1,1465 | 1,0965 | 1,1410 | 1,1410 | 15 744 992 |
26 oct. 2022 | 1,1030 | 1,1205 | 1,0885 | 1,1015 | 1,1015 | 11 761 738 |
25 oct. 2022 | 1,0460 | 1,1030 | 1,0460 | 1,1030 | 1,1030 | 16 390 986 |
24 oct. 2022 | 1,0250 | 1,0510 | 1,0120 | 1,0420 | 1,0420 | 5 611 251 |
21 oct. 2022 | 1,0180 | 1,0230 | 1,0020 | 1,0120 | 1,0120 | 4 302 329 |
20 oct. 2022 | 1,0255 | 1,0315 | 1,0170 | 1,0220 | 1,0220 | 4 416 550 |
19 oct. 2022 | 1,0295 | 1,0400 | 1,0210 | 1,0265 | 1,0265 | 7 494 448 |
18 oct. 2022 | 1,0255 | 1,0450 | 1,0215 | 1,0265 | 1,0265 | 5 883 271 |
17 oct. 2022 | 1,0040 | 1,0235 | 0,9788 | 1,0215 | 1,0215 | 7 204 572 |
14 oct. 2022 | 0,9826 | 1,0175 | 0,9796 | 1,0035 | 1,0035 | 14 017 257 |
13 oct. 2022 | 0,9506 | 0,9858 | 0,9404 | 0,9594 | 0,9594 | 8 310 638 |
12 oct. 2022 | 0,9758 | 0,9862 | 0,9528 | 0,9528 | 0,9528 | 13 420 834 |
11 oct. 2022 | 0,9706 | 0,9738 | 0,9562 | 0,9726 | 0,9726 | 8 328 650 |
10 oct. 2022 | 0,9674 | 0,9864 | 0,9674 | 0,9834 | 0,9834 | 5 587 654 |
07 oct. 2022 | 0,9850 | 1,0065 | 0,9704 | 0,9704 | 0,9704 | 10 535 702 |
06 oct. 2022 | 1,0180 | 1,0205 | 0,9842 | 0,9912 | 0,9912 | 9 404 538 |
05 oct. 2022 | 1,0490 | 1,0510 | 1,0060 | 1,0090 | 1,0090 | 5 771 480 |
04 oct. 2022 | 1,0305 | 1,0495 | 1,0290 | 1,0495 | 1,0495 | 5 236 320 |
03 oct. 2022 | 0,9920 | 1,0255 | 0,9884 | 1,0215 | 1,0215 | 5 609 741 |
30 sept. 2022 | 0,9986 | 1,0095 | 0,9930 | 0,9998 | 0,9998 | 6 511 510 |
29 sept. 2022 | 0,9974 | 1,0035 | 0,9798 | 0,9918 | 0,9918 | 8 288 204 |
28 sept. 2022 | 0,9868 | 1,0140 | 0,9672 | 1,0025 | 1,0025 | 9 208 697 |
27 sept. 2022 | 1,0365 | 1,0365 | 0,9904 | 0,9904 | 0,9904 | 11 759 129 |
26 sept. 2022 | 1,0190 | 1,0410 | 1,0110 | 1,0325 | 1,0325 | 5 817 973 |
23 sept. 2022 | 1,0595 | 1,0600 | 1,0210 | 1,0255 | 1,0255 | 9 144 949 |
22 sept. 2022 | 1,0555 | 1,0700 | 1,0535 | 1,0595 | 1,0595 | 5 206 035 |
21 sept. 2022 | 1,0590 | 1,0760 | 1,0515 | 1,0725 | 1,0725 | 5 468 202 |
20 sept. 2022 | 1,0790 | 1,0875 | 1,0540 | 1,0610 | 1,0610 | 8 089 767 |
19 sept. 2022 | 1,0705 | 1,0760 | 1,0505 | 1,0710 | 1,0710 | 7 917 932 |
16 sept. 2022 | 1,0655 | 1,0780 | 1,0600 | 1,0610 | 1,0610 | 27 451 334 |
15 sept. 2022 | 1,0760 | 1,0930 | 1,0695 | 1,0805 | 1,0805 | 10 920 481 |
14 sept. 2022 | 1,1105 | 1,1125 | 1,0750 | 1,0760 | 1,0760 | 18 889 469 |
13 sept. 2022 | 1,1365 | 1,1490 | 1,1060 | 1,1065 | 1,1065 | 16 515 597 |
*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...