Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
04 juin 2024 | 0,7700 | 0,8060 | 0,7700 | 0,7950 | 0,7950 | 85 200 |
03 juin 2024 | 0,7670 | 0,7830 | 0,7500 | 0,7700 | 0,7700 | 206 400 |
31 mai 2024 | 0,8500 | 0,8500 | 0,7820 | 0,7940 | 0,7940 | 218 100 |
30 mai 2024 | 0,8800 | 0,8980 | 0,8500 | 0,8580 | 0,8580 | 114 200 |
29 mai 2024 | 0,9240 | 0,9400 | 0,8700 | 0,8800 | 0,8800 | 168 000 |
28 mai 2024 | 0,9800 | 0,9800 | 0,9140 | 0,9250 | 0,9250 | 113 200 |
24 mai 2024 | 1,0000 | 1,0200 | 0,9020 | 0,9350 | 0,9350 | 501 700 |
23 mai 2024 | 1,0600 | 1,0900 | 1,0050 | 1,0290 | 1,0290 | 327 500 |
22 mai 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 159 000 |
21 mai 2024 | 1,0800 | 1,1000 | 1,0650 | 1,0800 | 1,0800 | 100 300 |
20 mai 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 77 800 |
17 mai 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 118 500 |
16 mai 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 155 400 |
15 mai 2024 | 1,0600 | 1,1200 | 1,0600 | 1,0800 | 1,0800 | 331 000 |
14 mai 2024 | 1,0700 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 249 800 |
13 mai 2024 | 1,0600 | 1,1400 | 1,0600 | 1,0700 | 1,0700 | 192 400 |
10 mai 2024 | 1,0800 | 1,0900 | 1,0500 | 1,0600 | 1,0600 | 207 700 |
09 mai 2024 | 1,1100 | 1,2400 | 1,0600 | 1,1000 | 1,1000 | 1 343 200 |
08 mai 2024 | 1,0900 | 1,1300 | 1,0400 | 1,1100 | 1,1100 | 558 600 |
07 mai 2024 | 1,0700 | 1,0800 | 1,0300 | 1,0600 | 1,0600 | 264 100 |
06 mai 2024 | 1,0900 | 1,0900 | 1,0310 | 1,0800 | 1,0800 | 736 900 |
03 mai 2024 | 1,1500 | 1,1500 | 1,0700 | 1,0800 | 1,0800 | 415 900 |
02 mai 2024 | 1,1200 | 1,1690 | 1,1000 | 1,1500 | 1,1500 | 317 700 |
01 mai 2024 | 1,1900 | 1,2300 | 1,0500 | 1,1300 | 1,1300 | 987 700 |
30 avr. 2024 | 1,3400 | 1,4100 | 1,2500 | 1,2500 | 1,2500 | 759 400 |
29 avr. 2024 | 1,3900 | 1,4500 | 1,3000 | 1,4000 | 1,4000 | 1 768 500 |
26 avr. 2024 | 1,4900 | 1,5700 | 1,4000 | 1,4200 | 1,4200 | 2 056 000 |
25 avr. 2024 | 1,4500 | 1,7300 | 1,3600 | 1,5900 | 1,5900 | 5 357 800 |
24 avr. 2024 | 1,4600 | 1,5000 | 1,2800 | 1,4800 | 1,4800 | 6 738 000 |
23 avr. 2024 | 1,0100 | 1,3700 | 1,0000 | 1,3500 | 1,3500 | 8 641 600 |
22 avr. 2024 | 0,9900 | 1,0400 | 0,9410 | 1,0400 | 1,0400 | 311 500 |
19 avr. 2024 | 1,0400 | 1,0400 | 0,9650 | 0,9900 | 0,9900 | 162 800 |
18 avr. 2024 | 1,0800 | 1,0800 | 0,9400 | 1,0500 | 1,0500 | 460 300 |
17 avr. 2024 | 1,1500 | 1,1900 | 1,0000 | 1,0200 | 1,0200 | 1 777 100 |
16 avr. 2024 | 1,0600 | 1,1300 | 1,0500 | 1,1200 | 1,1200 | 114 000 |
15 avr. 2024 | 1,1000 | 1,1050 | 1,0500 | 1,0900 | 1,0900 | 218 100 |
12 avr. 2024 | 1,1500 | 1,1500 | 1,0800 | 1,0900 | 1,0900 | 221 500 |
11 avr. 2024 | 1,1000 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 266 600 |
10 avr. 2024 | 1,2900 | 1,3100 | 1,0500 | 1,1400 | 1,1400 | 3 781 800 |
09 avr. 2024 | 1,2400 | 1,2800 | 1,1700 | 1,1800 | 1,1800 | 249 000 |
08 avr. 2024 | 1,3000 | 1,3050 | 1,2500 | 1,2500 | 1,2500 | 157 200 |
05 avr. 2024 | 1,2700 | 1,3000 | 1,2500 | 1,2700 | 1,2700 | 69 400 |
04 avr. 2024 | 1,2600 | 1,3100 | 1,2500 | 1,2800 | 1,2800 | 116 700 |
03 avr. 2024 | 1,2900 | 1,3000 | 1,2400 | 1,2900 | 1,2900 | 127 600 |
02 avr. 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 204 800 |
01 avr. 2024 | 1,2800 | 1,4100 | 1,2800 | 1,3700 | 1,3700 | 645 800 |
28 mars 2024 | 1,1700 | 1,3100 | 1,1600 | 1,3100 | 1,3100 | 678 600 |
27 mars 2024 | 1,3300 | 1,3300 | 1,1800 | 1,2000 | 1,2000 | 1 442 900 |
26 mars 2024 | 1,4050 | 1,4500 | 1,1500 | 1,2800 | 1,2800 | 27 519 700 |
25 mars 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 106 400 |
22 mars 2024 | 1,0700 | 1,0800 | 1,0600 | 1,0700 | 1,0700 | 62 500 |
21 mars 2024 | 1,0740 | 1,1100 | 1,0550 | 1,0600 | 1,0600 | 83 700 |
20 mars 2024 | 1,1200 | 1,1300 | 1,0600 | 1,0710 | 1,0710 | 191 200 |
19 mars 2024 | 1,1500 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 108 600 |
18 mars 2024 | 1,1700 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 64 100 |
15 mars 2024 | 1,2100 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 128 000 |
14 mars 2024 | 1,2400 | 1,2450 | 1,2000 | 1,2000 | 1,2000 | 65 000 |
13 mars 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 76 900 |
12 mars 2024 | 1,2100 | 1,2870 | 1,2100 | 1,2600 | 1,2600 | 59 900 |
11 mars 2024 | 1,2500 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 72 400 |
08 mars 2024 | 1,2490 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 55 800 |
07 mars 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 39 500 |
06 mars 2024 | 1,2000 | 1,2500 | 1,1960 | 1,2400 | 1,2400 | 85 400 |
05 mars 2024 | 1,2500 | 1,2500 | 1,2000 | 1,2100 | 1,2100 | 62 400 |
04 mars 2024 | 1,2100 | 1,2690 | 1,1900 | 1,2400 | 1,2400 | 151 100 |
01 mars 2024 | 1,2200 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 136 100 |
29 févr. 2024 | 1,2000 | 1,2300 | 1,1800 | 1,2100 | 1,2100 | 93 500 |
28 févr. 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2150 | 1,2150 | 99 000 |
27 févr. 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 60 500 |
26 févr. 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2400 | 1,2400 | 81 400 |
23 févr. 2024 | 1,2100 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 78 400 |
22 févr. 2024 | 1,2700 | 1,2700 | 1,1700 | 1,2100 | 1,2100 | 50 100 |
21 févr. 2024 | 1,2000 | 1,2100 | 1,1500 | 1,1900 | 1,1900 | 178 900 |
20 févr. 2024 | 1,2400 | 1,2800 | 1,1900 | 1,2000 | 1,2000 | 170 400 |
16 févr. 2024 | 1,2700 | 1,2880 | 1,2500 | 1,2700 | 1,2700 | 176 200 |
15 févr. 2024 | 1,2800 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 296 800 |
14 févr. 2024 | 1,3200 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 169 600 |
13 févr. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 80 800 |
12 févr. 2024 | 1,3100 | 1,3500 | 1,2600 | 1,3400 | 1,3400 | 463 400 |
09 févr. 2024 | 1,3100 | 1,3200 | 1,2600 | 1,3200 | 1,3200 | 95 700 |
08 févr. 2024 | 1,3900 | 1,4400 | 1,2750 | 1,3000 | 1,3000 | 311 700 |
07 févr. 2024 | 1,4100 | 1,4100 | 1,3600 | 1,4000 | 1,4000 | 103 400 |
06 févr. 2024 | 1,4200 | 1,4460 | 1,3500 | 1,3900 | 1,3900 | 111 200 |
05 févr. 2024 | 1,4600 | 1,4960 | 1,4000 | 1,4000 | 1,4000 | 204 700 |
02 févr. 2024 | 1,4600 | 1,5150 | 1,4500 | 1,5000 | 1,5000 | 195 200 |
01 févr. 2024 | 1,4900 | 1,5300 | 1,4100 | 1,5100 | 1,5100 | 510 900 |
31 janv. 2024 | 1,4500 | 1,5400 | 1,4200 | 1,5200 | 1,5200 | 696 200 |
30 janv. 2024 | 1,3600 | 1,4800 | 1,3400 | 1,4500 | 1,4500 | 525 900 |
29 janv. 2024 | 1,3000 | 1,4000 | 1,2400 | 1,3900 | 1,3900 | 360 200 |
26 janv. 2024 | 1,2600 | 1,3000 | 1,2600 | 1,3000 | 1,3000 | 194 600 |
25 janv. 2024 | 1,2600 | 1,2950 | 1,2200 | 1,2600 | 1,2600 | 415 000 |
24 janv. 2024 | 1,2900 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 404 700 |
23 janv. 2024 | 1,2500 | 1,3200 | 1,2280 | 1,3200 | 1,3200 | 222 700 |
22 janv. 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 240 700 |
19 janv. 2024 | 1,2300 | 1,2600 | 1,2000 | 1,2500 | 1,2500 | 239 500 |
18 janv. 2024 | 1,2600 | 1,2900 | 1,2100 | 1,2300 | 1,2300 | 223 200 |
17 janv. 2024 | 1,2700 | 1,3200 | 1,2700 | 1,2900 | 1,2900 | 308 100 |
16 janv. 2024 | 1,3600 | 1,4000 | 1,2800 | 1,3100 | 1,3100 | 512 600 |
12 janv. 2024 | 1,4600 | 1,5200 | 1,4000 | 1,4300 | 1,4300 | 429 000 |
11 janv. 2024 | 1,5100 | 1,5500 | 1,4200 | 1,4700 | 1,4700 | 530 200 |
*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...