Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
07 mai 2024 | 1,2860 | 1,2920 | 1,2480 | 1,2740 | 1,2740 | 251 472 |
06 mai 2024 | 1,2440 | 1,2960 | 1,2260 | 1,2800 | 1,2800 | 408 552 |
03 mai 2024 | 1,2180 | 1,2480 | 1,2160 | 1,2380 | 1,2380 | 150 244 |
02 mai 2024 | 1,2200 | 1,2320 | 1,1880 | 1,2300 | 1,2300 | 192 111 |
30 avr. 2024 | 1,2040 | 1,2140 | 1,1820 | 1,1980 | 1,1980 | 277 399 |
29 avr. 2024 | 1,1800 | 1,2120 | 1,1700 | 1,2040 | 1,2040 | 201 278 |
26 avr. 2024 | 1,1760 | 1,1760 | 1,1620 | 1,1640 | 1,1640 | 100 460 |
25 avr. 2024 | 1,1700 | 1,1860 | 1,1440 | 1,1580 | 1,1580 | 182 901 |
24 avr. 2024 | 1,1880 | 1,1960 | 1,1620 | 1,1640 | 1,1640 | 86 159 |
23 avr. 2024 | 1,1960 | 1,2000 | 1,1560 | 1,1940 | 1,1940 | 223 508 |
22 avr. 2024 | 1,1380 | 1,1880 | 1,1380 | 1,1800 | 1,1800 | 131 539 |
19 avr. 2024 | 1,1600 | 1,1720 | 1,1380 | 1,1380 | 1,1380 | 195 810 |
18 avr. 2024 | 1,1880 | 1,2000 | 1,1680 | 1,1720 | 1,1720 | 131 219 |
17 avr. 2024 | 1,1820 | 1,1940 | 1,1740 | 1,1900 | 1,1900 | 72 798 |
16 avr. 2024 | 1,1840 | 1,1900 | 1,1640 | 1,1820 | 1,1820 | 129 098 |
15 avr. 2024 | 1,2120 | 1,2240 | 1,2000 | 1,2020 | 1,2020 | 180 044 |
12 avr. 2024 | 1,2500 | 1,2620 | 1,2180 | 1,2180 | 1,2180 | 241 122 |
11 avr. 2024 | 1,2400 | 1,2640 | 1,2240 | 1,2440 | 1,2440 | 173 819 |
10 avr. 2024 | 1,2760 | 1,2960 | 1,2320 | 1,2440 | 1,2440 | 93 842 |
09 avr. 2024 | 1,2600 | 1,2880 | 1,2420 | 1,2760 | 1,2760 | 87 599 |
08 avr. 2024 | 1,2800 | 1,2800 | 1,2440 | 1,2640 | 1,2640 | 195 436 |
05 avr. 2024 | 1,2800 | 1,2900 | 1,2660 | 1,2780 | 1,2780 | 164 640 |
04 avr. 2024 | 1,2620 | 1,3300 | 1,2620 | 1,3020 | 1,3020 | 168 338 |
03 avr. 2024 | 1,2880 | 1,3060 | 1,2660 | 1,3040 | 1,3040 | 141 031 |
02 avr. 2024 | 1,3460 | 1,3640 | 1,2820 | 1,2820 | 1,2820 | 221 825 |
28 mars 2024 | 1,3240 | 1,3480 | 1,2940 | 1,3300 | 1,3300 | 316 944 |
27 mars 2024 | 1,3100 | 1,3140 | 1,2800 | 1,3140 | 1,3140 | 226 567 |
26 mars 2024 | 1,2800 | 1,3080 | 1,2440 | 1,2940 | 1,2940 | 199 543 |
25 mars 2024 | 1,2900 | 1,3020 | 1,2520 | 1,2920 | 1,2920 | 296 319 |
22 mars 2024 | 1,2260 | 1,2900 | 1,2260 | 1,2860 | 1,2860 | 439 166 |
21 mars 2024 | 1,2460 | 1,2640 | 1,2140 | 1,2340 | 1,2340 | 264 650 |
20 mars 2024 | 1,2000 | 1,2480 | 1,1640 | 1,2280 | 1,2280 | 635 260 |
19 mars 2024 | 1,1280 | 1,2040 | 1,1120 | 1,2000 | 1,2000 | 389 737 |
18 mars 2024 | 1,0860 | 1,1280 | 1,0800 | 1,1280 | 1,1280 | 451 748 |
15 mars 2024 | 1,1260 | 1,1320 | 1,0580 | 1,0640 | 1,0640 | 4 691 162 |
14 mars 2024 | 1,2280 | 1,2280 | 1,1080 | 1,1120 | 1,1120 | 953 447 |
13 mars 2024 | 1,4780 | 1,4780 | 1,2120 | 1,2280 | 1,2280 | 1 911 332 |
12 mars 2024 | 1,0640 | 1,0820 | 1,0120 | 1,0740 | 1,0740 | 458 070 |
11 mars 2024 | 0,9970 | 1,0700 | 0,9930 | 1,0500 | 1,0500 | 398 612 |
08 mars 2024 | 1,0600 | 1,0600 | 0,9830 | 0,9930 | 0,9930 | 766 855 |
07 mars 2024 | 1,0300 | 1,0600 | 1,0140 | 1,0540 | 1,0540 | 204 406 |
06 mars 2024 | 1,0160 | 1,0580 | 1,0160 | 1,0400 | 1,0400 | 135 970 |
05 mars 2024 | 1,0480 | 1,0480 | 1,0160 | 1,0160 | 1,0160 | 238 865 |
04 mars 2024 | 1,1180 | 1,1220 | 1,0360 | 1,0400 | 1,0400 | 322 707 |
01 mars 2024 | 1,0400 | 1,1280 | 1,0400 | 1,1100 | 1,1100 | 291 857 |
29 févr. 2024 | 1,0500 | 1,0680 | 1,0140 | 1,0320 | 1,0320 | 195 983 |
28 févr. 2024 | 1,0680 | 1,0720 | 1,0300 | 1,0500 | 1,0500 | 212 940 |
27 févr. 2024 | 1,0500 | 1,0780 | 1,0420 | 1,0700 | 1,0700 | 246 450 |
26 févr. 2024 | 1,0600 | 1,0800 | 1,0200 | 1,0480 | 1,0480 | 279 177 |
23 févr. 2024 | 1,1120 | 1,1320 | 1,0700 | 1,0720 | 1,0720 | 314 195 |
22 févr. 2024 | 1,1360 | 1,1740 | 1,1160 | 1,1160 | 1,1160 | 266 301 |
21 févr. 2024 | 1,1260 | 1,1400 | 1,1020 | 1,1180 | 1,1180 | 144 089 |
20 févr. 2024 | 1,1500 | 1,1500 | 1,0860 | 1,1260 | 1,1260 | 253 416 |
19 févr. 2024 | 1,2100 | 1,2100 | 1,1220 | 1,1220 | 1,1220 | 512 790 |
16 févr. 2024 | 1,2000 | 1,2320 | 1,1960 | 1,2060 | 1,2060 | 113 433 |
15 févr. 2024 | 1,2040 | 1,2240 | 1,1900 | 1,2140 | 1,2140 | 132 079 |
14 févr. 2024 | 1,2040 | 1,2040 | 1,1800 | 1,2020 | 1,2020 | 91 028 |
13 févr. 2024 | 1,2520 | 1,2540 | 1,2100 | 1,2160 | 1,2160 | 87 394 |
12 févr. 2024 | 1,2100 | 1,2800 | 1,2100 | 1,2580 | 1,2580 | 143 561 |
09 févr. 2024 | 1,2120 | 1,2460 | 1,2080 | 1,2140 | 1,2140 | 74 328 |
08 févr. 2024 | 1,1800 | 1,2140 | 1,1800 | 1,2140 | 1,2140 | 70 656 |
07 févr. 2024 | 1,2020 | 1,2280 | 1,1880 | 1,1900 | 1,1900 | 77 873 |
06 févr. 2024 | 1,2200 | 1,2280 | 1,1840 | 1,2180 | 1,2180 | 130 366 |
05 févr. 2024 | 1,2140 | 1,2360 | 1,2080 | 1,2240 | 1,2240 | 103 814 |
02 févr. 2024 | 1,2620 | 1,2620 | 1,2200 | 1,2240 | 1,2240 | 136 432 |
01 févr. 2024 | 1,2460 | 1,2860 | 1,2320 | 1,2440 | 1,2440 | 195 847 |
31 janv. 2024 | 1,2520 | 1,2780 | 1,2260 | 1,2620 | 1,2620 | 177 522 |
30 janv. 2024 | 1,2600 | 1,2740 | 1,2280 | 1,2620 | 1,2620 | 183 763 |
29 janv. 2024 | 1,2300 | 1,2500 | 1,1580 | 1,2300 | 1,2300 | 331 532 |
26 janv. 2024 | 1,1800 | 1,2340 | 1,1800 | 1,2240 | 1,2240 | 147 235 |
25 janv. 2024 | 1,1840 | 1,1960 | 1,1660 | 1,1880 | 1,1880 | 138 620 |
24 janv. 2024 | 1,1700 | 1,2080 | 1,1620 | 1,1840 | 1,1840 | 237 244 |
23 janv. 2024 | 1,1500 | 1,1780 | 1,1320 | 1,1640 | 1,1640 | 139 147 |
22 janv. 2024 | 1,2000 | 1,2140 | 1,1420 | 1,1480 | 1,1480 | 173 716 |
19 janv. 2024 | 1,2160 | 1,2200 | 1,1640 | 1,1700 | 1,1700 | 122 346 |
18 janv. 2024 | 1,2100 | 1,2140 | 1,1840 | 1,1880 | 1,1880 | 171 744 |
17 janv. 2024 | 1,2120 | 1,2160 | 1,1880 | 1,2160 | 1,2160 | 227 040 |
16 janv. 2024 | 1,2600 | 1,2820 | 1,2220 | 1,2280 | 1,2280 | 185 359 |
15 janv. 2024 | 1,2500 | 1,2580 | 1,2400 | 1,2560 | 1,2560 | 217 142 |
12 janv. 2024 | 1,2900 | 1,3220 | 1,2800 | 1,2800 | 1,2800 | 91 108 |
11 janv. 2024 | 1,3200 | 1,3300 | 1,2880 | 1,2880 | 1,2880 | 65 003 |
10 janv. 2024 | 1,3500 | 1,3580 | 1,3160 | 1,3160 | 1,3160 | 141 106 |
09 janv. 2024 | 1,3400 | 1,3840 | 1,3400 | 1,3560 | 1,3560 | 93 576 |
08 janv. 2024 | 1,3740 | 1,3820 | 1,3340 | 1,3700 | 1,3700 | 132 360 |
05 janv. 2024 | 1,3700 | 1,3840 | 1,3520 | 1,3600 | 1,3600 | 85 539 |
04 janv. 2024 | 1,4000 | 1,4040 | 1,3720 | 1,3880 | 1,3880 | 89 018 |
03 janv. 2024 | 1,4300 | 1,4340 | 1,3800 | 1,3920 | 1,3920 | 117 149 |
02 janv. 2024 | 1,4820 | 1,5100 | 1,4300 | 1,4360 | 1,4360 | 226 228 |
29 déc. 2023 | 1,4440 | 1,4700 | 1,4300 | 1,4700 | 1,4700 | 88 322 |
28 déc. 2023 | 1,4700 | 1,4760 | 1,4240 | 1,4520 | 1,4520 | 145 033 |
27 déc. 2023 | 1,3980 | 1,4700 | 1,3820 | 1,4700 | 1,4700 | 319 319 |
22 déc. 2023 | 1,3400 | 1,4120 | 1,3300 | 1,3840 | 1,3840 | 376 158 |
21 déc. 2023 | 1,3500 | 1,3500 | 1,2800 | 1,3320 | 1,3320 | 222 550 |
20 déc. 2023 | 1,3080 | 1,3300 | 1,2920 | 1,3000 | 1,3000 | 223 260 |
19 déc. 2023 | 1,2520 | 1,3200 | 1,2520 | 1,3000 | 1,3000 | 210 737 |
18 déc. 2023 | 1,2540 | 1,2780 | 1,2460 | 1,2500 | 1,2500 | 256 832 |
15 déc. 2023 | 1,3000 | 1,3680 | 1,2580 | 1,2680 | 1,2680 | 508 834 |
14 déc. 2023 | 1,2700 | 1,3620 | 1,2700 | 1,3180 | 1,3180 | 335 976 |
13 déc. 2023 | 1,3120 | 1,3120 | 1,2600 | 1,2620 | 1,2620 | 346 735 |
12 déc. 2023 | 1,3420 | 1,3480 | 1,2900 | 1,2960 | 1,2960 | 454 143 |
*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...