Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 1,2500 | 1,2650 | 1,2000 | 1,2400 | 1,2400 | 331 029 |
02 mai 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 193 300 |
01 mai 2024 | 1,2200 | 1,2500 | 1,1800 | 1,2200 | 1,2200 | 356 900 |
30 avr. 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1700 | 1,1700 | 298 200 |
29 avr. 2024 | 1,1800 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 207 600 |
26 avr. 2024 | 1,1900 | 1,2200 | 1,1600 | 1,2000 | 1,2000 | 282 400 |
25 avr. 2024 | 1,2500 | 1,2600 | 1,1500 | 1,1800 | 1,1800 | 792 000 |
24 avr. 2024 | 1,2800 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 464 500 |
23 avr. 2024 | 1,2900 | 1,3300 | 1,2600 | 1,2800 | 1,2800 | 344 700 |
22 avr. 2024 | 1,3300 | 1,3500 | 1,2700 | 1,3100 | 1,3100 | 258 700 |
19 avr. 2024 | 1,2900 | 1,3500 | 1,2800 | 1,3100 | 1,3100 | 484 400 |
18 avr. 2024 | 1,3400 | 1,3600 | 1,3100 | 1,3200 | 1,3200 | 75 500 |
17 avr. 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 137 900 |
16 avr. 2024 | 1,3100 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 367 800 |
15 avr. 2024 | 1,4100 | 1,4200 | 1,3000 | 1,3200 | 1,3200 | 267 600 |
12 avr. 2024 | 1,4600 | 1,4700 | 1,3600 | 1,4300 | 1,4300 | 282 600 |
11 avr. 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4800 | 1,4800 | 636 500 |
10 avr. 2024 | 1,4000 | 1,4100 | 1,3200 | 1,4000 | 1,4000 | 282 200 |
09 avr. 2024 | 1,3700 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 418 100 |
08 avr. 2024 | 1,3300 | 1,4100 | 1,3100 | 1,3700 | 1,3700 | 454 500 |
05 avr. 2024 | 1,2900 | 1,3300 | 1,2800 | 1,3200 | 1,3200 | 221 800 |
04 avr. 2024 | 1,3300 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 259 300 |
03 avr. 2024 | 1,3500 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 235 100 |
02 avr. 2024 | 1,3400 | 1,3400 | 1,2600 | 1,3100 | 1,3100 | 285 400 |
01 avr. 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3200 | 1,3200 | 503 900 |
28 mars 2024 | 1,3200 | 1,3800 | 1,3000 | 1,3700 | 1,3700 | 368 600 |
27 mars 2024 | 1,2900 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 263 800 |
26 mars 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 372 800 |
25 mars 2024 | 1,3300 | 1,3600 | 1,2900 | 1,3100 | 1,3100 | 263 000 |
22 mars 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3100 | 1,3100 | 420 000 |
21 mars 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3100 | 1,3100 | 345 400 |
20 mars 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3200 | 1,3200 | 343 700 |
19 mars 2024 | 1,3500 | 1,3600 | 1,3000 | 1,3300 | 1,3300 | 383 600 |
18 mars 2024 | 1,3800 | 1,4200 | 1,3200 | 1,3600 | 1,3600 | 428 000 |
15 mars 2024 | 1,3500 | 1,4300 | 1,3100 | 1,3800 | 1,3800 | 5 019 700 |
14 mars 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 337 600 |
13 mars 2024 | 1,4000 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 440 600 |
12 mars 2024 | 1,4500 | 1,4700 | 1,4000 | 1,4100 | 1,4100 | 578 600 |
11 mars 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 312 200 |
08 mars 2024 | 1,5100 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 492 600 |
07 mars 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 513 000 |
06 mars 2024 | 1,5600 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 689 000 |
05 mars 2024 | 1,5500 | 1,5900 | 1,5100 | 1,5200 | 1,5200 | 515 000 |
04 mars 2024 | 1,7100 | 1,7200 | 1,5500 | 1,5800 | 1,5800 | 682 000 |
01 mars 2024 | 1,9100 | 1,9100 | 1,7300 | 1,7400 | 1,7400 | 1 037 200 |
29 févr. 2024 | 1,9800 | 2,0800 | 1,8600 | 1,9300 | 1,9300 | 1 413 100 |
28 févr. 2024 | 1,7300 | 1,9500 | 1,7300 | 1,7800 | 1,7800 | 874 000 |
27 févr. 2024 | 1,6000 | 1,7500 | 1,5600 | 1,7200 | 1,7200 | 645 100 |
26 févr. 2024 | 1,6100 | 1,6100 | 1,4900 | 1,5600 | 1,5600 | 583 900 |
23 févr. 2024 | 1,5500 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 278 900 |
22 févr. 2024 | 1,6000 | 1,6300 | 1,5400 | 1,5600 | 1,5600 | 266 800 |
21 févr. 2024 | 1,5600 | 1,6500 | 1,5500 | 1,5800 | 1,5800 | 279 900 |
20 févr. 2024 | 1,5900 | 1,6600 | 1,5300 | 1,5900 | 1,5900 | 280 100 |
16 févr. 2024 | 1,7100 | 1,7100 | 1,5300 | 1,6200 | 1,6200 | 848 200 |
15 févr. 2024 | 1,6500 | 1,7200 | 1,6300 | 1,7000 | 1,7000 | 324 300 |
14 févr. 2024 | 1,6700 | 1,7100 | 1,6000 | 1,6700 | 1,6700 | 247 000 |
13 févr. 2024 | 1,6400 | 1,6900 | 1,4700 | 1,6100 | 1,6100 | 427 400 |
12 févr. 2024 | 1,5100 | 1,7900 | 1,5100 | 1,7100 | 1,7100 | 895 500 |
09 févr. 2024 | 1,5100 | 1,5700 | 1,4700 | 1,5200 | 1,5200 | 402 800 |
08 févr. 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 281 000 |
07 févr. 2024 | 1,6900 | 1,7300 | 1,4700 | 1,4800 | 1,4800 | 400 900 |
06 févr. 2024 | 1,6100 | 1,6800 | 1,5800 | 1,6600 | 1,6600 | 189 500 |
05 févr. 2024 | 1,7200 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | 464 000 |
02 févr. 2024 | 1,8300 | 1,8300 | 1,6500 | 1,7400 | 1,7400 | 591 300 |
01 févr. 2024 | 1,7100 | 1,8200 | 1,5800 | 1,7700 | 1,7700 | 920 200 |
31 janv. 2024 | 1,6000 | 1,9200 | 1,5800 | 1,6600 | 1,6600 | 6 774 700 |
30 janv. 2024 | 1,3500 | 1,3900 | 1,3300 | 1,3400 | 1,3400 | 171 900 |
29 janv. 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3800 | 1,3800 | 119 500 |
26 janv. 2024 | 1,4200 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 233 100 |
25 janv. 2024 | 1,4300 | 1,4600 | 1,3900 | 1,4200 | 1,4200 | 129 400 |
24 janv. 2024 | 1,5100 | 1,5100 | 1,3900 | 1,4100 | 1,4100 | 331 300 |
23 janv. 2024 | 1,5200 | 1,5300 | 1,4400 | 1,4800 | 1,4800 | 224 800 |
22 janv. 2024 | 1,4700 | 1,5400 | 1,4000 | 1,4700 | 1,4700 | 399 300 |
19 janv. 2024 | 1,4300 | 1,4800 | 1,3400 | 1,4700 | 1,4700 | 554 500 |
18 janv. 2024 | 1,3000 | 1,3800 | 1,2400 | 1,3800 | 1,3800 | 973 400 |
17 janv. 2024 | 1,4000 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 588 200 |
16 janv. 2024 | 1,5200 | 1,5300 | 1,3900 | 1,4000 | 1,4000 | 603 700 |
12 janv. 2024 | 1,5900 | 1,6000 | 1,5000 | 1,5200 | 1,5200 | 693 000 |
11 janv. 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5800 | 1,5800 | 1 047 900 |
10 janv. 2024 | 1,7600 | 1,7600 | 1,6100 | 1,6600 | 1,6600 | 1 040 700 |
09 janv. 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7600 | 1,7600 | 528 800 |
08 janv. 2024 | 1,8400 | 1,8500 | 1,7700 | 1,8100 | 1,8100 | 398 100 |
05 janv. 2024 | 1,8100 | 1,8800 | 1,7600 | 1,8200 | 1,8200 | 727 700 |
04 janv. 2024 | 1,7900 | 1,8100 | 1,7500 | 1,8000 | 1,8000 | 920 800 |
03 janv. 2024 | 1,8500 | 1,8500 | 1,7500 | 1,8000 | 1,8000 | 622 600 |
02 janv. 2024 | 1,9500 | 1,9500 | 1,8300 | 1,8600 | 1,8600 | 839 300 |
29 déc. 2023 | 2,0000 | 2,0000 | 1,9000 | 1,9400 | 1,9400 | 809 300 |
28 déc. 2023 | 1,9500 | 2,0400 | 1,9400 | 2,0000 | 2,0000 | 865 100 |
27 déc. 2023 | 1,9600 | 1,9800 | 1,9000 | 1,9500 | 1,9500 | 639 000 |
26 déc. 2023 | 1,9500 | 2,0500 | 1,9000 | 1,9700 | 1,9700 | 834 000 |
22 déc. 2023 | 1,9600 | 1,9600 | 1,8700 | 1,9300 | 1,9300 | 587 300 |
21 déc. 2023 | 1,8600 | 2,0200 | 1,8400 | 1,9100 | 1,9100 | 911 200 |
20 déc. 2023 | 1,8500 | 1,9400 | 1,8000 | 1,8600 | 1,8600 | 578 400 |
19 déc. 2023 | 2,0200 | 2,0400 | 1,8200 | 1,8600 | 1,8600 | 1 391 400 |
18 déc. 2023 | 2,0200 | 2,1900 | 1,9900 | 2,0000 | 2,0000 | 737 300 |
15 déc. 2023 | 2,1400 | 2,1400 | 2,0000 | 2,0200 | 2,0200 | 1 940 300 |
14 déc. 2023 | 2,2300 | 2,2600 | 2,0300 | 2,1200 | 2,1200 | 1 031 100 |
13 déc. 2023 | 2,1400 | 2,2200 | 2,0600 | 2,1400 | 2,1400 | 852 900 |
12 déc. 2023 | 2,2300 | 2,2500 | 2,1400 | 2,1400 | 2,1400 | 326 800 |
11 déc. 2023 | 2,2700 | 2,2900 | 2,2100 | 2,2600 | 2,2600 | 207 500 |
*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...