Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 mars 2024 | 3,8900 | 4,1200 | 3,8600 | 3,8600 | 3,8600 | 3 249 |
27 mars 2024 | 4,0500 | 4,0500 | 3,8500 | 3,8600 | 3,8600 | 7 155 |
26 mars 2024 | 4,1800 | 4,2895 | 4,1000 | 4,1795 | 4,1795 | 2 683 |
25 mars 2024 | 4,1000 | 4,3200 | 3,8600 | 4,1805 | 4,1805 | 20 120 |
22 mars 2024 | 5,1460 | 5,1460 | 3,6000 | 3,8600 | 3,8600 | 41 419 |
21 mars 2024 | 5,1990 | 5,3700 | 5,0710 | 5,2780 | 5,2780 | 8 879 |
20 mars 2024 | 5,1500 | 5,3500 | 5,0000 | 5,1500 | 5,1500 | 20 054 |
19 mars 2024 | 4,7500 | 5,1800 | 4,7500 | 5,1680 | 5,1680 | 21 985 |
18 mars 2024 | 4,6795 | 5,0600 | 4,6795 | 4,8800 | 4,8800 | 13 911 |
15 mars 2024 | 4,7995 | 4,7995 | 4,4000 | 4,6100 | 4,6100 | 8 969 |
14 mars 2024 | 4,6000 | 4,9900 | 4,4305 | 4,8000 | 4,8000 | 48 752 |
13 mars 2024 | 4,4795 | 4,6500 | 4,2605 | 4,6490 | 4,6490 | 29 500 |
12 mars 2024 | 4,1700 | 4,5500 | 3,9500 | 4,2300 | 4,2300 | 35 871 |
11 mars 2024 | 3,8500 | 4,1850 | 3,6000 | 4,0400 | 4,0400 | 22 476 |
08 mars 2024 | 4,0895 | 4,1850 | 3,6900 | 3,8300 | 3,8300 | 24 141 |
07 mars 2024 | 3,5700 | 4,2000 | 3,5495 | 3,8200 | 3,8200 | 35 926 |
06 mars 2024 | 3,6400 | 3,6400 | 3,3600 | 3,3705 | 3,3705 | 3 629 |
05 mars 2024 | 3,2900 | 3,8800 | 3,2005 | 3,5700 | 3,5700 | 11 530 |
04 mars 2024 | 3,3995 | 3,3995 | 3,1100 | 3,2800 | 3,2800 | 3 892 |
01 mars 2024 | 3,0610 | 3,4800 | 3,0310 | 3,4800 | 3,4800 | 12 304 |
29 févr. 2024 | 3,2500 | 3,3500 | 3,0550 | 3,2000 | 3,2000 | 5 629 |
28 févr. 2024 | 3,3895 | 3,3900 | 2,8000 | 3,3500 | 3,3500 | 32 342 |
27 févr. 2024 | 2,9600 | 3,5900 | 2,9600 | 3,1900 | 3,1900 | 33 833 |
26 févr. 2024 | 3,4145 | 3,4995 | 2,9500 | 3,1500 | 3,1500 | 26 798 |
23 févr. 2024 | 4,1000 | 4,6000 | 3,2900 | 3,3000 | 3,3000 | 66 050 |
22 févr. 2024 | 2,8100 | 4,8100 | 2,8100 | 4,4000 | 4,4000 | 293 607 |
21 févr. 2024 | 2,5900 | 2,8400 | 2,3220 | 2,4800 | 2,4800 | 20 687 |
20 févr. 2024 | 2,1895 | 2,8105 | 2,1895 | 2,5800 | 2,5800 | 28 168 |
19 févr. 2024 | 2,0500 | 2,2000 | 2,0500 | 2,2000 | 2,2000 | 1 565 |
16 févr. 2024 | 2,0200 | 2,2000 | 2,0200 | 2,0500 | 2,0500 | 4 025 |
15 févr. 2024 | 2,1895 | 2,3000 | 2,0200 | 2,2100 | 2,2100 | 7 672 |
14 févr. 2024 | 2,1395 | 2,1765 | 2,0000 | 2,1765 | 2,1765 | 6 562 |
13 févr. 2024 | 2,1100 | 2,1995 | 2,0000 | 2,1695 | 2,1695 | 8 150 |
12 févr. 2024 | 2,1000 | 2,2495 | 2,0400 | 2,2490 | 2,2490 | 6 752 |
09 févr. 2024 | 2,3000 | 2,3495 | 2,0200 | 2,2395 | 2,2395 | 12 405 |
08 févr. 2024 | 2,4800 | 2,4800 | 2,2900 | 2,3000 | 2,3000 | 5 294 |
07 févr. 2024 | 2,4300 | 2,5500 | 2,2900 | 2,4700 | 2,4700 | 7 416 |
06 févr. 2024 | 2,6500 | 2,6500 | 2,3050 | 2,5000 | 2,5000 | 10 867 |
05 févr. 2024 | 2,6000 | 2,8385 | 2,5500 | 2,5720 | 2,5720 | 2 207 |
02 févr. 2024 | 2,7500 | 2,8000 | 2,5700 | 2,5800 | 2,5800 | 15 456 |
01 févr. 2024 | 3,1400 | 3,4000 | 2,5500 | 2,8000 | 2,8000 | 28 019 |
31 janv. 2024 | 2,3000 | 3,5800 | 2,3000 | 2,9900 | 2,9900 | 74 819 |
30 janv. 2024 | 2,0100 | 2,3700 | 2,0100 | 2,2950 | 2,2950 | 10 518 |
29 janv. 2024 | 1,9998 | 2,1200 | 1,9998 | 2,0000 | 2,0000 | 4 674 |
26 janv. 2024 | 1,9850 | 2,1000 | 1,8000 | 2,0000 | 2,0000 | 11 216 |
25 janv. 2024 | 2,0050 | 2,1395 | 2,0000 | 2,0300 | 2,0300 | 8 826 |
24 janv. 2024 | 2,0600 | 2,1400 | 2,0000 | 2,1400 | 2,1400 | 16 728 |
23 janv. 2024 | 2,2800 | 2,2800 | 2,0200 | 2,0600 | 2,0600 | 13 819 |
22 janv. 2024 | 2,1100 | 2,4500 | 2,1100 | 2,1400 | 2,1400 | 6 618 |
19 janv. 2024 | 2,1800 | 2,2200 | 2,0500 | 2,0500 | 2,0500 | 8 541 |
18 janv. 2024 | 2,0750 | 2,2700 | 2,0500 | 2,2000 | 2,2000 | 4 398 |
17 janv. 2024 | 2,1505 | 2,3720 | 2,0650 | 2,0750 | 2,0750 | 8 733 |
16 janv. 2024 | 2,2000 | 2,4000 | 2,1100 | 2,2695 | 2,2695 | 15 060 |
15 janv. 2024 | 2,2995 | 2,4000 | 2,1600 | 2,1600 | 2,1600 | 32 982 |
12 janv. 2024 | 2,5505 | 2,9600 | 2,0500 | 2,0500 | 2,0500 | 95 675 |
11 janv. 2024 | 1,5800 | 3,0000 | 1,5500 | 2,3000 | 2,3000 | 70 935 |
10 janv. 2024 | 1,4500 | 1,5900 | 1,4200 | 1,4900 | 1,4900 | 8 735 |
09 janv. 2024 | 1,4200 | 1,4400 | 1,3002 | 1,4400 | 1,4400 | 10 631 |
08 janv. 2024 | 1,1000 | 1,4748 | 1,1000 | 1,4000 | 1,4000 | 16 042 |
05 janv. 2024 | 1,4900 | 1,5000 | 1,1010 | 1,1898 | 1,1898 | 28 056 |
04 janv. 2024 | 1,5700 | 1,5900 | 1,4000 | 1,5500 | 1,5500 | 17 405 |
03 janv. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
03 janv. 2024 | 1:10000 Fractionnement d'actions |
02 janv. 2024 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 5 632 |
29 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 944 |
28 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 2 049 |
27 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 6 215 |
22 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 1 380 |
21 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 1 552 |
20 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 780 |
19 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 2 407 |
18 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 1 771 |
15 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 8 157 |
14 déc. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2 921 |
13 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 13 272 |
12 déc. 2023 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 8 764 |
11 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 47 890 |
08 déc. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 2 956 |
07 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 2 254 |
06 déc. 2023 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 497 |
05 déc. 2023 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 2 005 |
04 déc. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 1 582 |
01 déc. 2023 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 1 936 |
30 nov. 2023 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 1 174 |
29 nov. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 1 681 |
28 nov. 2023 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 1 098 |
27 nov. 2023 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 1 644 |
24 nov. 2023 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 2 695 |
23 nov. 2023 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 2 886 |
22 nov. 2023 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 1 131 |
21 nov. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 711 |
20 nov. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 3 870 |
17 nov. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 478 |
16 nov. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 728 |
15 nov. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 4 303 |
14 nov. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 639 |
13 nov. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 47 810 |
10 nov. 2023 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 2 046 |
09 nov. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 833 |
08 nov. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 3 330 |
*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...