Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 juin 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0350 | 1,0350 | 2 488 |
31 mai 2024 | 1,0500 | 1,0500 | 0,9940 | 1,0450 | 1,0450 | 12 136 |
30 mai 2024 | 0,9900 | 1,0250 | 0,9860 | 1,0250 | 1,0250 | 3 755 |
29 mai 2024 | 0,9900 | 1,0200 | 0,9860 | 0,9860 | 0,9860 | 4 396 |
28 mai 2024 | 0,9860 | 1,0250 | 0,9860 | 1,0250 | 1,0250 | 1 251 |
27 mai 2024 | 1,0350 | 1,0350 | 0,9820 | 1,0300 | 1,0300 | 1 357 |
24 mai 2024 | 0,9820 | 1,0350 | 0,9820 | 1,0350 | 1,0350 | 6 874 |
23 mai 2024 | 0,9900 | 1,0300 | 0,9900 | 1,0300 | 1,0300 | 8 672 |
22 mai 2024 | 0,9900 | 1,0350 | 0,9900 | 1,0300 | 1,0300 | 7 845 |
21 mai 2024 | 1,0400 | 1,0400 | 0,9820 | 1,0350 | 1,0350 | 7 761 |
20 mai 2024 | 1,0100 | 1,0350 | 1,0100 | 1,0150 | 1,0150 | 601 |
17 mai 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 4 370 |
16 mai 2024 | 1,0200 | 1,0700 | 1,0100 | 1,0100 | 1,0100 | 33 314 |
15 mai 2024 | 1,0100 | 1,0100 | 0,9640 | 1,0050 | 1,0050 | 8 495 |
14 mai 2024 | 1,0100 | 1,0100 | 1,0000 | 1,0100 | 1,0100 | 3 810 |
13 mai 2024 | 0,9600 | 1,0200 | 0,9600 | 1,0100 | 1,0100 | 4 178 |
10 mai 2024 | 0,9700 | 1,0050 | 0,9500 | 0,9600 | 0,9600 | 13 906 |
09 mai 2024 | 1,0000 | 1,0200 | 0,9700 | 1,0150 | 1,0150 | 12 765 |
08 mai 2024 | 1,0000 | 1,0250 | 1,0000 | 1,0250 | 1,0250 | 721 |
07 mai 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 15 |
06 mai 2024 | 1,0250 | 1,0250 | 0,9820 | 1,0100 | 1,0100 | 268 |
03 mai 2024 | 1,0150 | 1,0250 | 0,9720 | 1,0250 | 1,0250 | 4 354 |
02 mai 2024 | 0,9620 | 1,0150 | 0,9620 | 1,0150 | 1,0150 | 25 057 |
30 avr. 2024 | 1,0150 | 1,0400 | 1,0000 | 1,0350 | 1,0350 | 2 525 |
29 avr. 2024 | 1,0400 | 1,0400 | 1,0100 | 1,0150 | 1,0150 | 3 201 |
26 avr. 2024 | 1,0400 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 3 707 |
25 avr. 2024 | 1,0200 | 1,0450 | 1,0200 | 1,0400 | 1,0400 | 2 032 |
24 avr. 2024 | 1,0600 | 1,0600 | 1,0200 | 1,0450 | 1,0450 | 3 966 |
23 avr. 2024 | 1,0350 | 1,0400 | 1,0050 | 1,0350 | 1,0350 | 5 602 |
22 avr. 2024 | 0,9960 | 1,0400 | 0,9900 | 1,0100 | 1,0100 | 5 308 |
19 avr. 2024 | 1,1000 | 1,1000 | 0,9940 | 0,9940 | 0,9940 | 56 981 |
18 avr. 2024 | 1,1300 | 1,1300 | 1,1150 | 1,1300 | 1,1300 | 1 683 |
17 avr. 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 934 |
16 avr. 2024 | 1,1450 | 1,1450 | 1,1100 | 1,1450 | 1,1450 | 532 |
15 avr. 2024 | 1,1300 | 1,1450 | 1,1050 | 1,1450 | 1,1450 | 1 219 |
12 avr. 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 4 896 |
11 avr. 2024 | 1,1400 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 1 702 |
10 avr. 2024 | 1,1000 | 1,1450 | 1,1000 | 1,1400 | 1,1400 | 9 655 |
09 avr. 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 25 066 |
08 avr. 2024 | 1,1200 | 1,1350 | 1,1200 | 1,1350 | 1,1350 | 8 402 |
05 avr. 2024 | 1,1200 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 1 977 |
04 avr. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1200 | 1,1200 | 10 184 |
03 avr. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | 2 267 |
02 avr. 2024 | 1,1200 | 1,1300 | 1,1200 | 1,1250 | 1,1250 | 9 659 |
28 mars 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1350 | 1,1350 | 14 181 |
27 mars 2024 | 1,1500 | 1,1500 | 1,1250 | 1,1500 | 1,1500 | 163 |
26 mars 2024 | 1,1250 | 1,1500 | 1,1250 | 1,1500 | 1,1500 | 441 |
25 mars 2024 | 1,1550 | 1,1600 | 1,1300 | 1,1550 | 1,1550 | 3 846 |
22 mars 2024 | 1,1350 | 1,1600 | 1,1250 | 1,1550 | 1,1550 | 6 659 |
21 mars 2024 | 1,1350 | 1,1500 | 1,1350 | 1,1500 | 1,1500 | 400 |
20 mars 2024 | 1,1550 | 1,1600 | 1,1250 | 1,1500 | 1,1500 | 2 256 |
19 mars 2024 | 1,1500 | 1,1550 | 1,1500 | 1,1550 | 1,1550 | 5 901 |
18 mars 2024 | 1,1450 | 1,1600 | 1,1250 | 1,1600 | 1,1600 | 6 858 |
15 mars 2024 | 1,1150 | 1,1500 | 1,1150 | 1,1500 | 1,1500 | 13 717 |
14 mars 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 1 159 |
13 mars 2024 | 1,1200 | 1,1400 | 1,1200 | 1,1400 | 1,1400 | 3 788 |
12 mars 2024 | 1,1500 | 1,1500 | 1,1200 | 1,1450 | 1,1450 | 6 302 |
11 mars 2024 | 1,1300 | 1,1550 | 1,1300 | 1,1500 | 1,1500 | 6 759 |
08 mars 2024 | 1,1400 | 1,1600 | 1,1350 | 1,1600 | 1,1600 | 4 873 |
07 mars 2024 | 1,1700 | 1,1750 | 1,1000 | 1,1600 | 1,1600 | 17 793 |
06 mars 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 2 862 |
05 mars 2024 | 1,1450 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 10 692 |
04 mars 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 3 014 |
01 mars 2024 | 1,1400 | 1,1450 | 1,1200 | 1,1350 | 1,1350 | 6 164 |
29 févr. 2024 | 1,1050 | 1,1250 | 1,1050 | 1,1200 | 1,1200 | 3 802 |
28 févr. 2024 | 1,1300 | 1,1650 | 1,1000 | 1,1650 | 1,1650 | 32 474 |
27 févr. 2024 | 1,1450 | 1,1450 | 1,1350 | 1,1350 | 1,1350 | 12 650 |
26 févr. 2024 | 1,1500 | 1,1800 | 1,1500 | 1,1750 | 1,1750 | 13 434 |
23 févr. 2024 | 1,1250 | 1,1700 | 1,1250 | 1,1650 | 1,1650 | 12 576 |
22 févr. 2024 | 1,1400 | 1,1600 | 1,1150 | 1,1500 | 1,1500 | 16 564 |
21 févr. 2024 | 1,1150 | 1,1400 | 1,1150 | 1,1400 | 1,1400 | 4 626 |
20 févr. 2024 | 1,1150 | 1,1400 | 1,1150 | 1,1400 | 1,1400 | 2 880 |
19 févr. 2024 | 1,1450 | 1,1450 | 1,1150 | 1,1150 | 1,1150 | 3 515 |
16 févr. 2024 | 1,1300 | 1,1500 | 1,1150 | 1,1450 | 1,1450 | 11 463 |
15 févr. 2024 | 1,1300 | 1,1650 | 1,1250 | 1,1250 | 1,1250 | 4 494 |
14 févr. 2024 | 1,1500 | 1,1650 | 1,1300 | 1,1500 | 1,1500 | 5 083 |
13 févr. 2024 | 1,1250 | 1,1500 | 1,1250 | 1,1500 | 1,1500 | 652 |
12 févr. 2024 | 1,1300 | 1,1500 | 1,1250 | 1,1500 | 1,1500 | 2 764 |
09 févr. 2024 | 1,1500 | 1,1500 | 1,1250 | 1,1250 | 1,1250 | 3 607 |
08 févr. 2024 | 1,1500 | 1,1500 | 1,1250 | 1,1250 | 1,1250 | 1 791 |
07 févr. 2024 | 1,1600 | 1,1700 | 1,1350 | 1,1650 | 1,1650 | 4 021 |
06 févr. 2024 | 1,1300 | 1,1650 | 1,1300 | 1,1650 | 1,1650 | 4 487 |
05 févr. 2024 | 1,1700 | 1,1700 | 1,1250 | 1,1250 | 1,1250 | 7 725 |
02 févr. 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | 14 179 |
01 févr. 2024 | 1,1750 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 2 711 |
31 janv. 2024 | 1,1500 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 10 230 |
30 janv. 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1600 | 1,1600 | 7 647 |
29 janv. 2024 | 1,1550 | 1,1850 | 1,1500 | 1,1800 | 1,1800 | 7 902 |
26 janv. 2024 | 1,1650 | 1,1800 | 1,1450 | 1,1800 | 1,1800 | 4 520 |
25 janv. 2024 | 1,1500 | 1,1800 | 1,1450 | 1,1800 | 1,1800 | 10 432 |
24 janv. 2024 | 1,1650 | 1,1850 | 1,1350 | 1,1850 | 1,1850 | 16 969 |
23 janv. 2024 | 1,2200 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 11 347 |
22 janv. 2024 | 1,2400 | 1,2400 | 1,1800 | 1,2200 | 1,2200 | 24 281 |
19 janv. 2024 | 1,3350 | 1,3350 | 1,2400 | 1,2600 | 1,2600 | 35 899 |
18 janv. 2024 | 1,2900 | 1,3500 | 1,2550 | 1,3300 | 1,3300 | 39 519 |
17 janv. 2024 | 1,2900 | 1,3500 | 1,2650 | 1,3000 | 1,3000 | 32 976 |
16 janv. 2024 | 1,1700 | 1,3700 | 1,1700 | 1,3000 | 1,3000 | 146 017 |
15 janv. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 3 705 |
12 janv. 2024 | 1,1300 | 1,1750 | 1,1300 | 1,1700 | 1,1700 | 5 917 |
11 janv. 2024 | 1,1700 | 1,1700 | 1,1350 | 1,1700 | 1,1700 | 716 |
*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...