Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
08 mai 2024 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | 2,4040 | - |
07 mai 2024 | 2,4025 | 2,4025 | 2,4025 | 2,4040 | 2,4040 | 15 |
06 mai 2024 | 2,4060 | 2,4060 | 2,4060 | 2,3800 | 2,3800 | 5 |
03 mai 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
02 mai 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
30 avr. 2024 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | 2,4325 | - |
29 avr. 2024 | 2,4595 | 2,4595 | 2,4595 | 2,4325 | 2,4325 | 100 |
26 avr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
25 avr. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
24 avr. 2024 | 2,4660 | 2,4660 | 2,4660 | 2,4800 | 2,4800 | 925 |
23 avr. 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
22 avr. 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
19 avr. 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
18 avr. 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
17 avr. 2024 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | 2,4460 | - |
16 avr. 2024 | 2,4160 | 2,4160 | 2,4160 | 2,4460 | 2,4460 | 70 |
15 avr. 2024 | 2,3720 | 2,4050 | 2,3720 | 2,4175 | 2,4175 | 4 155 |
12 avr. 2024 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | - |
11 avr. 2024 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | - |
10 avr. 2024 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | 2,4165 | - |
09 avr. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4165 | 2,4165 | 1 654 |
08 avr. 2024 | 2,4155 | 2,4155 | 2,4155 | 2,3920 | 2,3920 | 100 |
05 avr. 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
04 avr. 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
03 avr. 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
02 avr. 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | 2,4260 | - |
28 mars 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4260 | 2,4260 | 1 000 |
27 mars 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
26 mars 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
25 mars 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
22 mars 2024 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | 2,4270 | - |
21 mars 2024 | 2,4480 | 2,4480 | 2,4480 | 2,4270 | 2,4270 | 1 000 |
20 mars 2024 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | 2,4420 | - |
19 mars 2024 | 2,4550 | 2,4550 | 2,4550 | 2,4420 | 2,4420 | 1 250 |
18 mars 2024 | 2,4350 | 2,4350 | 2,4350 | 2,4465 | 2,4465 | 50 |
15 mars 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
14 mars 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
13 mars 2024 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | 2,4300 | - |
12 mars 2024 | 2,4100 | 2,4100 | 2,4100 | 2,4300 | 2,4300 | 100 |
11 mars 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
08 mars 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
07 mars 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
06 mars 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
05 mars 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
04 mars 2024 | 2,4595 | 2,4595 | 2,4595 | 2,4600 | 2,4600 | 500 |
01 mars 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4510 | 2,4510 | 500 |
29 févr. 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
28 févr. 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
27 févr. 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
26 févr. 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
23 févr. 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
22 févr. 2024 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | 2,4540 | - |
21 févr. 2024 | 2,4515 | 2,4515 | 2,4515 | 2,4540 | 2,4540 | 1 669 |
20 févr. 2024 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | - |
19 févr. 2024 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | - |
16 févr. 2024 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | 2,4255 | - |
15 févr. 2024 | 2,4260 | 2,4260 | 2,4260 | 2,4255 | 2,4255 | 3 500 |
14 févr. 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
13 févr. 2024 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | 2,3960 | - |
12 févr. 2024 | 2,3935 | 2,3935 | 2,3935 | 2,3960 | 2,3960 | 30 703 |
09 févr. 2024 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | 2,3950 | - |
08 févr. 2024 | 2,3750 | 2,3800 | 2,3750 | 2,3950 | 2,3950 | 3 783 |
07 févr. 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
06 févr. 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
05 févr. 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
02 févr. 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
01 févr. 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
31 janv. 2024 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | 2,3755 | - |
30 janv. 2024 | 2,3665 | 2,3665 | 2,3665 | 2,3755 | 2,3755 | 7 843 |
29 janv. 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3760 | 2,3760 | 3 300 |
26 janv. 2024 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | - |
25 janv. 2024 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | 2,2965 | - |
24 janv. 2024 | 2,2720 | 2,2720 | 2,2715 | 2,2965 | 2,2965 | 61 406 |
23 janv. 2024 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | - |
22 janv. 2024 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | 2,2665 | - |
19 janv. 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2665 | 2,2665 | 1 000 |
18 janv. 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
17 janv. 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
16 janv. 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
15 janv. 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
12 janv. 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
11 janv. 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
10 janv. 2024 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | 2,2410 | - |
09 janv. 2024 | 2,2225 | 2,2225 | 2,2225 | 2,2410 | 2,2410 | 505 |
08 janv. 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
05 janv. 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
04 janv. 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
03 janv. 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
02 janv. 2024 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
29 déc. 2023 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
28 déc. 2023 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | 2,1540 | - |
27 déc. 2023 | 2,1600 | 2,1600 | 2,1600 | 2,1540 | 2,1540 | 110 |
22 déc. 2023 | 2,1885 | 2,1885 | 2,1885 | 2,1885 | 2,1885 | - |
21 déc. 2023 | 2,1790 | 2,1790 | 2,1790 | 2,1885 | 2,1885 | 122 812 |
20 déc. 2023 | 2,1935 | 2,1935 | 2,1935 | 2,1935 | 2,1935 | - |
19 déc. 2023 | 2,2080 | 2,2080 | 2,1965 | 2,1935 | 2,1935 | 1 510 |
18 déc. 2023 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | - |
15 déc. 2023 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | 2,1670 | - |
14 déc. 2023 | 2,1490 | 2,1490 | 2,1435 | 2,1670 | 2,1670 | 368 436 |
13 déc. 2023 | 2,2050 | 2,2050 | 2,2050 | 2,1785 | 2,1785 | 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...