Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 1,8050 | 1,8050 | 1,7300 | 1,7300 | 1,7300 | 322 |
02 mai 2024 | 1,8600 | 1,8600 | 1,7050 | 1,8200 | 1,8200 | 1 421 |
30 avr. 2024 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 1,8600 | 232 |
29 avr. 2024 | 1,8750 | 1,8750 | 1,6900 | 1,8550 | 1,8550 | 1 359 |
26 avr. 2024 | 1,7100 | 1,8500 | 1,7100 | 1,8500 | 1,8500 | 1 233 |
25 avr. 2024 | 1,6050 | 1,8750 | 1,6050 | 1,8750 | 1,8750 | 5 400 |
24 avr. 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | - |
23 avr. 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | - |
22 avr. 2024 | 1,7250 | 1,7250 | 1,5600 | 1,7150 | 1,7150 | 903 |
19 avr. 2024 | 1,5400 | 1,7050 | 1,5200 | 1,6950 | 1,6950 | 4 024 |
18 avr. 2024 | 1,7250 | 1,7250 | 1,5500 | 1,5500 | 1,5500 | 800 |
17 avr. 2024 | 1,5400 | 1,5500 | 1,5400 | 1,5500 | 1,5500 | 33 |
16 avr. 2024 | 1,7250 | 1,7250 | 1,5400 | 1,6000 | 1,6000 | 1 228 |
15 avr. 2024 | 1,6850 | 1,7250 | 1,5850 | 1,7250 | 1,7250 | 510 |
12 avr. 2024 | 1,5450 | 1,6850 | 1,5000 | 1,6850 | 1,6850 | 5 933 |
11 avr. 2024 | 1,6350 | 1,6350 | 1,5400 | 1,5400 | 1,5400 | 930 |
10 avr. 2024 | 1,6400 | 1,6450 | 1,5500 | 1,5500 | 1,5500 | 3 253 |
09 avr. 2024 | 1,5050 | 1,6450 | 1,5000 | 1,5700 | 1,5700 | 3 240 |
08 avr. 2024 | 1,6550 | 1,6550 | 1,5050 | 1,5100 | 1,5100 | 7 788 |
05 avr. 2024 | 1,4700 | 1,6550 | 1,3800 | 1,6550 | 1,6550 | 13 065 |
04 avr. 2024 | 1,5900 | 1,5900 | 1,4600 | 1,4700 | 1,4700 | 6 745 |
03 avr. 2024 | 1,5400 | 1,5900 | 1,3950 | 1,5850 | 1,5850 | 8 800 |
02 avr. 2024 | 1,5400 | 1,6950 | 1,5400 | 1,5400 | 1,5400 | 1 916 |
28 mars 2024 | 1,6500 | 1,6860 | 1,5400 | 1,6000 | 1,6000 | 5 394 |
27 mars 2024 | 1,7100 | 1,7860 | 1,5400 | 1,7780 | 1,7780 | 4 543 |
26 mars 2024 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 1,7980 | 66 |
25 mars 2024 | 1,9200 | 1,9200 | 1,8840 | 1,8840 | 1,8840 | 214 |
22 mars 2024 | 1,9000 | 1,9380 | 1,7800 | 1,9380 | 1,9380 | 168 |
21 mars 2024 | 1,9680 | 1,9680 | 1,8080 | 1,9480 | 1,9480 | 3 268 |
20 mars 2024 | 2,0000 | 2,0000 | 1,6520 | 1,9540 | 1,9540 | 18 977 |
19 mars 2024 | 1,8000 | 1,9100 | 1,7760 | 1,9100 | 1,9100 | 3 126 |
18 mars 2024 | 1,7640 | 1,8800 | 1,7100 | 1,8580 | 1,8580 | 6 801 |
15 mars 2024 | 1,7640 | 1,8840 | 1,7640 | 1,8500 | 1,8500 | 4 101 |
14 mars 2024 | 1,9300 | 1,9640 | 1,7660 | 1,9000 | 1,9000 | 7 676 |
13 mars 2024 | 1,9800 | 2,0350 | 1,8560 | 2,0000 | 2,0000 | 2 211 |
12 mars 2024 | 2,1400 | 2,1400 | 1,9400 | 2,1300 | 2,1300 | 5 835 |
11 mars 2024 | 2,1700 | 2,3200 | 2,0600 | 2,1400 | 2,1400 | 18 870 |
08 mars 2024 | 1,9800 | 2,1700 | 1,8460 | 2,1700 | 2,1700 | 22 553 |
07 mars 2024 | 1,8520 | 1,9800 | 1,8000 | 1,9800 | 1,9800 | 5 650 |
06 mars 2024 | 1,8400 | 1,9800 | 1,7020 | 1,9400 | 1,9400 | 13 312 |
05 mars 2024 | 2,0000 | 2,1450 | 1,8000 | 1,8700 | 1,8700 | 10 079 |
04 mars 2024 | 1,8420 | 2,2000 | 1,8420 | 2,0700 | 2,0700 | 22 437 |
01 mars 2024 | 1,8980 | 1,9780 | 1,8680 | 1,8700 | 1,8700 | 13 130 |
29 févr. 2024 | 1,7700 | 1,9000 | 1,6220 | 1,9000 | 1,9000 | 3 766 |
28 févr. 2024 | 1,7400 | 1,7580 | 1,6520 | 1,7580 | 1,7580 | 664 |
27 févr. 2024 | 1,6240 | 1,8200 | 1,6200 | 1,7620 | 1,7620 | 18 367 |
26 févr. 2024 | 1,5500 | 1,6280 | 1,4580 | 1,6180 | 1,6180 | 6 881 |
23 févr. 2024 | 1,5580 | 1,6280 | 1,5560 | 1,6000 | 1,6000 | 3 499 |
22 févr. 2024 | 1,5580 | 1,5580 | 1,4200 | 1,5520 | 1,5520 | 2 167 |
21 févr. 2024 | 1,5160 | 1,5720 | 1,5160 | 1,5680 | 1,5680 | 461 |
20 févr. 2024 | 1,5000 | 1,5960 | 1,4560 | 1,5740 | 1,5740 | 1 535 |
19 févr. 2024 | 1,5100 | 1,6400 | 1,3800 | 1,5000 | 1,5000 | 12 128 |
16 févr. 2024 | 1,3720 | 1,5000 | 1,3720 | 1,5000 | 1,5000 | 1 539 |
15 févr. 2024 | 1,6500 | 1,6980 | 1,3500 | 1,5180 | 1,5180 | 16 508 |
14 févr. 2024 | 1,7000 | 1,8380 | 1,6500 | 1,8300 | 1,8300 | 2 920 |
13 févr. 2024 | 1,6500 | 1,8380 | 1,6500 | 1,8360 | 1,8360 | 3 484 |
12 févr. 2024 | 1,5000 | 1,8000 | 1,5000 | 1,7980 | 1,7980 | 10 548 |
09 févr. 2024 | 1,5500 | 1,5640 | 1,4120 | 1,5640 | 1,5640 | 1 631 |
08 févr. 2024 | 1,4760 | 1,5560 | 1,4040 | 1,5420 | 1,5420 | 4 397 |
07 févr. 2024 | 1,4900 | 1,4980 | 1,3600 | 1,4400 | 1,4400 | 659 |
06 févr. 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 10 |
05 févr. 2024 | 1,5000 | 1,5000 | 1,4400 | 1,4500 | 1,4500 | 3 386 |
02 févr. 2024 | 1,4500 | 1,4500 | 1,3600 | 1,3700 | 1,3700 | 1 803 |
01 févr. 2024 | 1,4500 | 1,4500 | 1,3500 | 1,4500 | 1,4500 | 1 453 |
31 janv. 2024 | 1,4780 | 1,4780 | 1,3400 | 1,4500 | 1,4500 | 292 |
30 janv. 2024 | 1,4620 | 1,5000 | 1,3200 | 1,3900 | 1,3900 | 5 513 |
29 janv. 2024 | 1,3400 | 1,4640 | 1,3320 | 1,4640 | 1,4640 | 211 |
26 janv. 2024 | 1,5000 | 1,5000 | 1,3540 | 1,4880 | 1,4880 | 8 829 |
25 janv. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
24 janv. 2024 | 1,5180 | 1,5180 | 1,5100 | 1,5100 | 1,5100 | 466 |
23 janv. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 400 |
22 janv. 2024 | 1,3800 | 1,5000 | 1,3800 | 1,5000 | 1,5000 | 1 605 |
19 janv. 2024 | 1,3800 | 1,5000 | 1,3800 | 1,4980 | 1,4980 | 71 |
18 janv. 2024 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | 22 |
17 janv. 2024 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 440 |
16 janv. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
15 janv. 2024 | 1,3700 | 1,5200 | 1,3700 | 1,5200 | 1,5200 | 150 |
12 janv. 2024 | 1,3700 | 1,5200 | 1,3700 | 1,5180 | 1,5180 | 2 334 |
11 janv. 2024 | 1,4480 | 1,4500 | 1,4480 | 1,4500 | 1,4500 | 444 |
10 janv. 2024 | 1,4000 | 1,4500 | 1,3700 | 1,4480 | 1,4480 | 2 485 |
09 janv. 2024 | 1,2580 | 1,6260 | 1,2580 | 1,5400 | 1,5400 | 10 455 |
08 janv. 2024 | 1,2040 | 1,2600 | 1,1520 | 1,2600 | 1,2600 | 912 |
05 janv. 2024 | 1,2900 | 1,2900 | 1,2000 | 1,2080 | 1,2080 | 3 718 |
04 janv. 2024 | 1,2980 | 1,2980 | 1,2600 | 1,2600 | 1,2600 | 101 |
03 janv. 2024 | 1,2220 | 1,3000 | 1,2220 | 1,3000 | 1,3000 | 401 |
02 janv. 2024 | 1,1880 | 1,3040 | 1,1880 | 1,3040 | 1,3040 | 238 |
29 déc. 2023 | 1,1100 | 1,1880 | 1,1100 | 1,1880 | 1,1880 | 563 |
28 déc. 2023 | 1,1820 | 1,1880 | 1,1120 | 1,1880 | 1,1880 | 4 640 |
27 déc. 2023 | 1,1200 | 1,1840 | 1,1120 | 1,1840 | 1,1840 | 1 513 |
22 déc. 2023 | 1,1100 | 1,1780 | 1,1100 | 1,1780 | 1,1780 | 4 601 |
21 déc. 2023 | 1,1260 | 1,1720 | 1,1260 | 1,1580 | 1,1580 | 4 851 |
20 déc. 2023 | 1,0920 | 1,1780 | 1,0920 | 1,1760 | 1,1760 | 2 300 |
19 déc. 2023 | 1,1840 | 1,1840 | 1,1820 | 1,1820 | 1,1820 | 2 800 |
18 déc. 2023 | 1,1840 | 1,1860 | 1,1000 | 1,1000 | 1,1000 | 7 367 |
15 déc. 2023 | 1,1600 | 1,1860 | 1,1400 | 1,1400 | 1,1400 | 1 025 |
14 déc. 2023 | 1,0820 | 1,1900 | 1,0820 | 1,1860 | 1,1860 | 861 |
13 déc. 2023 | 1,0740 | 1,1320 | 1,0740 | 1,1320 | 1,1320 | 2 665 |
12 déc. 2023 | 1,0760 | 1,1680 | 1,0760 | 1,1320 | 1,1320 | 2 367 |
11 déc. 2023 | 1,2500 | 1,2500 | 1,0700 | 1,2500 | 1,2500 | 9 216 |
08 déc. 2023 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
*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...