Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
24 juin 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 199 |
21 juin 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 803 |
20 juin 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1 |
19 juin 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1 |
18 juin 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1 |
17 juin 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1 |
14 juin 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 78 |
13 juin 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 101 |
12 juin 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0000 | 1,0000 | 2 |
11 juin 2024 | 1,0000 | 1,0200 | 1,0000 | 1,0100 | 1,0100 | 568 |
10 juin 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0100 | 1,0100 | 289 |
07 juin 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1 |
06 juin 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 101 |
05 juin 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1 |
04 juin 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1 |
03 juin 2024 | 1,0300 | 1,0300 | 1,0200 | 1,0200 | 1,0200 | 272 |
31 mai 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1 |
30 mai 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1 |
29 mai 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1 |
28 mai 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0300 | 1,0300 | 377 |
27 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
24 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
23 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 97 |
22 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
21 mai 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1 |
20 mai 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1 |
17 mai 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1 |
16 mai 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 234 |
15 mai 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0500 | 1,0500 | 41 |
14 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
13 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
10 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
09 mai 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 62 |
08 mai 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 6 |
07 mai 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1 |
06 mai 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1 |
03 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
02 mai 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
30 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
29 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
26 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
25 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
24 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 |
23 avr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 004 |
22 avr. 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0600 | 1,0600 | 501 |
19 avr. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1 |
18 avr. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1 |
17 avr. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1 |
16 avr. 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 51 |
15 avr. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1 |
12 avr. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1 |
11 avr. 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 3 100 |
10 avr. 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 251 |
09 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1 |
08 avr. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 251 |
05 avr. 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 501 |
04 avr. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1100 | 1,1100 | 1 419 |
03 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 251 |
02 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 251 |
28 mars 2024 | 1,1450 | 1,1450 | 1,1400 | 1,1400 | 1,1400 | 224 |
27 mars 2024 | 1,1450 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 104 |
26 mars 2024 | 1,1650 | 1,1650 | 1,1400 | 1,1400 | 1,1400 | 7 |
25 mars 2024 | 1,1550 | 1,1650 | 1,1550 | 1,1650 | 1,1650 | 150 |
22 mars 2024 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1600 | 4 |
21 mars 2024 | 1,1450 | 1,1600 | 1,1450 | 1,1600 | 1,1600 | 601 |
20 mars 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 271 |
19 mars 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1 |
18 mars 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 162 |
15 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1 |
14 mars 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1 |
13 mars 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 196 |
12 mars 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1 |
11 mars 2024 | 1,1550 | 1,1600 | 1,1550 | 1,1600 | 1,1600 | 51 |
08 mars 2024 | 1,1800 | 1,1800 | 1,1550 | 1,1650 | 1,1650 | 1 975 |
07 mars 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1800 | 1,1800 | 351 |
06 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1 |
05 mars 2024 | 1,1800 | 1,1850 | 1,1700 | 1,1800 | 1,1800 | 687 |
04 mars 2024 | 1,1900 | 1,1900 | 1,1850 | 1,1850 | 1,1850 | 251 |
01 mars 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1 |
29 févr. 2024 | 1,1900 | 1,1950 | 1,1900 | 1,1950 | 1,1950 | 331 |
28 févr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1 |
27 févr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1 |
26 févr. 2024 | 1,1900 | 1,1900 | 1,1850 | 1,1850 | 1,1850 | 91 |
23 févr. 2024 | 1,1900 | 1,1950 | 1,1900 | 1,1950 | 1,1950 | 837 |
22 févr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1 |
21 févr. 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 11 |
20 févr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1 |
19 févr. 2024 | 1,1900 | 1,1900 | 1,1850 | 1,1850 | 1,1850 | 151 |
16 févr. 2024 | 1,1600 | 1,1950 | 1,1600 | 1,1950 | 1,1950 | 1 150 |
15 févr. 2024 | 1,1200 | 1,1650 | 1,1200 | 1,1650 | 1,1650 | 1 222 |
14 févr. 2024 | 1,1150 | 1,1200 | 1,1150 | 1,1200 | 1,1200 | 11 |
13 févr. 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1 |
12 févr. 2024 | 1,0850 | 1,1050 | 1,0850 | 1,1050 | 1,1050 | 1 180 |
09 févr. 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1 |
08 févr. 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1 |
07 févr. 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1 |
06 févr. 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1 |
05 févr. 2024 | 1,0850 | 1,0850 | 1,0800 | 1,0800 | 1,0800 | 11 |
02 févr. 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 461 |
01 févr. 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1 |
*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...