Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 1,6600 | 1,6600 | 1,5200 | 1,5800 | 1,5800 | 9 408 |
02 mai 2024 | 1,6600 | 1,7550 | 1,6600 | 1,6950 | 1,6950 | 3 415 |
30 avr. 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7100 | 1,7100 | 805 |
29 avr. 2024 | 1,7200 | 1,7400 | 1,7200 | 1,7200 | 1,7200 | 2 810 |
26 avr. 2024 | 1,7600 | 1,7600 | 1,7200 | 1,7300 | 1,7300 | 2 169 |
25 avr. 2024 | 1,7450 | 1,7600 | 1,7400 | 1,7600 | 1,7600 | 767 |
24 avr. 2024 | 1,7500 | 1,7600 | 1,7400 | 1,7400 | 1,7400 | 2 150 |
23 avr. 2024 | 1,8000 | 1,8000 | 1,7550 | 1,7600 | 1,7600 | 3 889 |
22 avr. 2024 | 1,9000 | 1,9200 | 1,8000 | 1,8000 | 1,8000 | 8 371 |
19 avr. 2024 | 1,8200 | 1,9000 | 1,8100 | 1,8800 | 1,8800 | 5 043 |
18 avr. 2024 | 1,9500 | 1,9600 | 1,8450 | 1,8450 | 1,8450 | 3 640 |
17 avr. 2024 | 1,9400 | 1,9500 | 1,9000 | 1,9000 | 1,9000 | 2 659 |
16 avr. 2024 | 1,9050 | 1,9350 | 1,8800 | 1,9300 | 1,9300 | 1 637 |
15 avr. 2024 | 1,9900 | 1,9900 | 1,8900 | 1,9000 | 1,9000 | 4 701 |
12 avr. 2024 | 2,0200 | 2,0200 | 1,9250 | 1,9900 | 1,9900 | 6 925 |
11 avr. 2024 | 2,0000 | 2,0600 | 1,9800 | 2,0100 | 2,0100 | 6 329 |
10 avr. 2024 | 2,0000 | 2,0300 | 1,9750 | 2,0000 | 2,0000 | 9 228 |
09 avr. 2024 | 1,9000 | 1,9900 | 1,9000 | 1,9700 | 1,9700 | 11 749 |
08 avr. 2024 | 1,8600 | 1,8800 | 1,8500 | 1,8800 | 1,8800 | 8 550 |
05 avr. 2024 | 1,7500 | 1,8400 | 1,7500 | 1,8400 | 1,8400 | 12 527 |
04 avr. 2024 | 1,7350 | 1,7350 | 1,7050 | 1,7100 | 1,7100 | 3 124 |
03 avr. 2024 | 1,7400 | 1,7400 | 1,7200 | 1,7400 | 1,7400 | 1 750 |
02 avr. 2024 | 1,7600 | 1,7600 | 1,7500 | 1,7500 | 1,7500 | 6 152 |
28 mars 2024 | 1,7500 | 1,7500 | 1,7100 | 1,7450 | 1,7450 | 6 917 |
27 mars 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7450 | 1,7450 | 8 804 |
26 mars 2024 | 1,7200 | 1,7200 | 1,7100 | 1,7100 | 1,7100 | 672 |
25 mars 2024 | 1,7150 | 1,7200 | 1,7100 | 1,7100 | 1,7100 | 11 579 |
22 mars 2024 | 1,7300 | 1,7500 | 1,7150 | 1,7150 | 1,7150 | 1 864 |
21 mars 2024 | 1,7900 | 1,7900 | 1,7250 | 1,7250 | 1,7250 | 416 |
20 mars 2024 | 1,7850 | 1,8100 | 1,7000 | 1,7900 | 1,7900 | 11 124 |
19 mars 2024 | 1,8000 | 1,8200 | 1,7600 | 1,7900 | 1,7900 | 3 935 |
18 mars 2024 | 1,8400 | 1,8400 | 1,7600 | 1,8000 | 1,8000 | 4 066 |
15 mars 2024 | 1,8800 | 1,8800 | 1,7100 | 1,8350 | 1,8350 | 17 451 |
14 mars 2024 | 2,0600 | 2,0700 | 1,7800 | 1,8000 | 1,8000 | 56 613 |
13 mars 2024 | 1,8300 | 2,1300 | 1,7500 | 2,0500 | 2,0500 | 60 928 |
12 mars 2024 | 1,7500 | 1,9250 | 1,7000 | 1,8100 | 1,8100 | 132 686 |
11 mars 2024 | 1,6400 | 1,6400 | 1,5100 | 1,6000 | 1,6000 | 3 611 |
08 mars 2024 | 1,7000 | 1,7000 | 1,5500 | 1,6500 | 1,6500 | 5 409 |
07 mars 2024 | 1,5900 | 1,6300 | 1,5200 | 1,6300 | 1,6300 | 3 594 |
06 mars 2024 | 1,5500 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 1 395 |
05 mars 2024 | 1,6350 | 1,6350 | 1,5000 | 1,5200 | 1,5200 | 7 800 |
04 mars 2024 | 1,7500 | 1,8350 | 1,5600 | 1,5600 | 1,5600 | 63 319 |
01 mars 2024 | 1,3900 | 1,7000 | 1,3900 | 1,6300 | 1,6300 | 60 522 |
29 févr. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 3 005 |
28 févr. 2024 | 1,2500 | 1,3450 | 1,2500 | 1,2600 | 1,2600 | 3 477 |
27 févr. 2024 | 1,2500 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 2 590 |
26 févr. 2024 | 1,2500 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 1 300 |
23 févr. 2024 | 1,3500 | 1,3500 | 1,2250 | 1,3000 | 1,3000 | 5 755 |
22 févr. 2024 | 1,3950 | 1,3950 | 1,3000 | 1,3000 | 1,3000 | 2 886 |
21 févr. 2024 | 1,3450 | 1,4000 | 1,3200 | 1,3950 | 1,3950 | 4 728 |
20 févr. 2024 | 1,4000 | 1,4450 | 1,3500 | 1,3500 | 1,3500 | 3 492 |
19 févr. 2024 | 1,5250 | 1,5250 | 1,4000 | 1,4050 | 1,4050 | 5 948 |
16 févr. 2024 | 1,4500 | 1,5350 | 1,4000 | 1,5000 | 1,5000 | 7 759 |
15 févr. 2024 | 1,5000 | 1,5450 | 1,4950 | 1,5000 | 1,5000 | 4 350 |
14 févr. 2024 | 1,5550 | 1,5550 | 1,4500 | 1,4500 | 1,4500 | 9 004 |
13 févr. 2024 | 1,5600 | 1,5750 | 1,5200 | 1,5500 | 1,5500 | 5 255 |
12 févr. 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5800 | 1,5800 | 1 262 |
09 févr. 2024 | 1,5950 | 1,5950 | 1,4500 | 1,5900 | 1,5900 | 9 395 |
08 févr. 2024 | 1,6350 | 1,6350 | 1,5150 | 1,5950 | 1,5950 | 9 208 |
07 févr. 2024 | 1,6800 | 1,6800 | 1,5200 | 1,6400 | 1,6400 | 14 906 |
06 févr. 2024 | 1,6800 | 1,6850 | 1,6350 | 1,6350 | 1,6350 | 991 |
05 févr. 2024 | 1,6850 | 1,6850 | 1,6600 | 1,6600 | 1,6600 | 151 |
02 févr. 2024 | 1,6500 | 1,6850 | 1,6500 | 1,6850 | 1,6850 | 835 |
01 févr. 2024 | 1,6850 | 1,6850 | 1,6100 | 1,6850 | 1,6850 | 2 069 |
31 janv. 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 6 946 |
30 janv. 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6900 | 1,6900 | 4 830 |
29 janv. 2024 | 1,6900 | 1,6900 | 1,6250 | 1,6850 | 1,6850 | 3 545 |
26 janv. 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6200 | 1,6200 | 152 |
25 janv. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 120 |
24 janv. 2024 | 1,6550 | 1,6550 | 1,6500 | 1,6500 | 1,6500 | 315 |
23 janv. 2024 | 1,6800 | 1,6950 | 1,6500 | 1,6500 | 1,6500 | 181 |
22 janv. 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6800 | 1,6800 | 2 138 |
19 janv. 2024 | 1,7000 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 1 110 |
18 janv. 2024 | 1,6900 | 1,7000 | 1,6250 | 1,7000 | 1,7000 | 5 450 |
17 janv. 2024 | 1,7000 | 1,7000 | 1,6200 | 1,6900 | 1,6900 | 3 309 |
16 janv. 2024 | 1,7200 | 1,7200 | 1,6200 | 1,7050 | 1,7050 | 20 353 |
15 janv. 2024 | 1,7000 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 6 610 |
12 janv. 2024 | 1,7050 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 2 210 |
11 janv. 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7000 | 1,7000 | 310 |
10 janv. 2024 | 1,7050 | 1,7200 | 1,7000 | 1,7200 | 1,7200 | 11 705 |
09 janv. 2024 | 1,7250 | 1,7250 | 1,7000 | 1,7000 | 1,7000 | 4 251 |
08 janv. 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | 1 203 |
05 janv. 2024 | 1,6550 | 1,7200 | 1,6550 | 1,7200 | 1,7200 | 3 740 |
04 janv. 2024 | 1,7000 | 1,7350 | 1,6550 | 1,7200 | 1,7200 | 5 512 |
03 janv. 2024 | 1,8000 | 1,8500 | 1,7700 | 1,7700 | 1,7700 | 2 612 |
02 janv. 2024 | 1,8450 | 1,8450 | 1,7750 | 1,8150 | 1,8150 | 4 063 |
29 déc. 2023 | 1,8000 | 1,8450 | 1,7600 | 1,8450 | 1,8450 | 3 572 |
28 déc. 2023 | 1,8900 | 1,9700 | 1,7500 | 1,7700 | 1,7700 | 23 296 |
27 déc. 2023 | 2,1500 | 2,2600 | 1,8900 | 1,9850 | 1,9850 | 30 243 |
22 déc. 2023 | 1,8000 | 2,3000 | 1,8000 | 2,2900 | 2,2900 | 85 953 |
21 déc. 2023 | 1,5400 | 1,9700 | 1,5350 | 1,8400 | 1,8400 | 89 664 |
20 déc. 2023 | 1,4900 | 1,5400 | 1,4700 | 1,4700 | 1,4700 | 17 294 |
19 déc. 2023 | 1,3150 | 1,4850 | 1,3150 | 1,4650 | 1,4650 | 13 987 |
18 déc. 2023 | 1,3000 | 1,3100 | 1,3000 | 1,3100 | 1,3100 | 5 295 |
15 déc. 2023 | 1,2650 | 1,3000 | 1,2650 | 1,3000 | 1,3000 | 16 414 |
14 déc. 2023 | 1,2450 | 1,2600 | 1,2450 | 1,2600 | 1,2600 | 1 760 |
13 déc. 2023 | 1,2400 | 1,2400 | 1,2350 | 1,2400 | 1,2400 | 1 420 |
12 déc. 2023 | 1,2400 | 1,2450 | 1,2300 | 1,2350 | 1,2350 | 10 442 |
11 déc. 2023 | 1,2400 | 1,2500 | 1,2350 | 1,2400 | 1,2400 | 5 511 |
08 déc. 2023 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 9 275 |
*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...