Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
02 juin 2023 | 0,2400 | 0,2900 | 0,1960 | 0,2300 | 0,2300 | 1 380 186 |
01 juin 2023 | - | - | - | - | - | - |
31 mai 2023 | 0,4590 | 0,4700 | 0,3740 | 0,3800 | 0,3800 | 899 067 |
30 mai 2023 | 0,6100 | 0,6350 | 0,4970 | 0,4970 | 0,4970 | 552 308 |
29 mai 2023 | 0,6200 | 0,7500 | 0,5790 | 0,6000 | 0,6000 | 586 150 |
26 mai 2023 | 0,6600 | 0,7200 | 0,6030 | 0,6120 | 0,6120 | 631 580 |
25 mai 2023 | 0,9800 | 1,2200 | 0,7020 | 0,7330 | 0,7330 | 1 068 939 |
24 mai 2023 | 1,1940 | 1,2600 | 0,7800 | 0,7800 | 0,7800 | 627 823 |
23 mai 2023 | 0,9000 | 1,6080 | 0,8600 | 1,2200 | 1,2200 | 858 471 |
22 mai 2023 | 0,8300 | 1,0600 | 0,7100 | 0,7100 | 0,7100 | 169 538 |
19 mai 2023 | 0,7860 | 0,7860 | 0,6500 | 0,6520 | 0,6520 | 26 732 |
18 mai 2023 | 0,7800 | 0,7860 | 0,7400 | 0,7400 | 0,7400 | 24 679 |
17 mai 2023 | 0,8500 | 0,8500 | 0,7800 | 0,8100 | 0,8100 | 29 984 |
16 mai 2023 | 0,9000 | 0,9440 | 0,8000 | 0,8000 | 0,8000 | 43 583 |
15 mai 2023 | 0,9500 | 1,0200 | 0,8600 | 0,9400 | 0,9400 | 41 486 |
12 mai 2023 | 0,9500 | 1,1000 | 0,9500 | 1,0200 | 1,0200 | 35 026 |
11 mai 2023 | 1,0400 | 1,0400 | 0,8500 | 1,0000 | 1,0000 | 40 254 |
10 mai 2023 | 1,0800 | 1,4000 | 0,8800 | 1,0000 | 1,0000 | 81 012 |
10 mai 2023 | 1:10000 Fractionnement d'actions |
09 mai 2023 | 1,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 14 228 |
08 mai 2023 | 0,0001 | 0,0002 | 0,0001 | 0,0001 | 0,0001 | 705 399 568 |
05 mai 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 26 069 |
04 mai 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 3 368 |
03 mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 4 683 |
02 mai 2023 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 12 220 |
28 avr. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 10 944 |
27 avr. 2023 | 2,0000 | 2,0000 | 1,0000 | 1,0000 | 1,0000 | 3 235 |
26 avr. 2023 | 2,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 5 028 |
25 avr. 2023 | 1,0000 | 2,0000 | 1,0000 | 2,0000 | 2,0000 | 9 625 |
24 avr. 2023 | 3,0000 | 3,0000 | 1,0000 | 1,0000 | 1,0000 | 77 147 |
21 avr. 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 2 136 |
20 avr. 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 2 076 |
19 avr. 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 3 666 |
18 avr. 2023 | 2,0000 | 3,0000 | 2,0000 | 2,0000 | 2,0000 | 2 488 |
17 avr. 2023 | 3,0000 | 4,0000 | 2,0000 | 3,0000 | 3,0000 | 7 742 |
14 avr. 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 5 865 |
13 avr. 2023 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 1 382 |
12 avr. 2023 | 3,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 2 821 |
11 avr. 2023 | 2,0000 | 4,0000 | 2,0000 | 3,0000 | 3,0000 | 4 009 |
06 avr. 2023 | 3,0000 | 4,0000 | 2,0000 | 3,0000 | 3,0000 | 5 396 |
05 avr. 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 1 352 |
04 avr. 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 6 795 |
03 avr. 2023 | 4,0000 | 4,0000 | 2,0000 | 2,0000 | 2,0000 | 16 525 |
31 mars 2023 | 3,0000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 3 942 |
30 mars 2023 | 3,0000 | 3,0000 | 2,0000 | 3,0000 | 3,0000 | 9 261 |
29 mars 2023 | 3,0000 | 4,0000 | 2,0000 | 3,0000 | 3,0000 | 14 403 |
28 mars 2023 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 4 182 |
27 mars 2023 | 4,0000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 5 259 |
24 mars 2023 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 19 432 |
23 mars 2023 | 3,0000 | 4,0000 | 2,0000 | 3,0000 | 3,0000 | 14 374 |
22 mars 2023 | 5,0000 | 6,0000 | 2,0000 | 3,0000 | 3,0000 | 66 984 |
21 mars 2023 | 3,0000 | 3,0000 | 2,0000 | 2,0000 | 2,0000 | 3 277 |
20 mars 2023 | 4,0000 | 4,0000 | 3,0000 | 3,0000 | 3,0000 | 12 634 |
17 mars 2023 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 2 029 |
16 mars 2023 | 4,0000 | 4,0000 | 3,0000 | 4,0000 | 4,0000 | 7 030 |
15 mars 2023 | 5,0000 | 5,0000 | 3,0000 | 4,0000 | 4,0000 | 22 255 |
14 mars 2023 | 4,0000 | 5,0000 | 4,0000 | 5,0000 | 5,0000 | 18 603 |
13 mars 2023 | 4,0000 | 5,0000 | 3,0000 | 4,0000 | 4,0000 | 13 432 |
10 mars 2023 | 6,0000 | 6,0000 | 4,0000 | 5,0000 | 5,0000 | 24 869 |
09 mars 2023 | 5,0000 | 6,0000 | 4,0000 | 6,0000 | 6,0000 | 14 347 |
08 mars 2023 | 7,0000 | 8,0000 | 4,0000 | 5,0000 | 5,0000 | 34 466 |
07 mars 2023 | 7,0000 | 10,0000 | 7,0000 | 8,0000 | 8,0000 | 43 420 |
06 mars 2023 | 6,0000 | 7,0000 | 6,0000 | 7,0000 | 7,0000 | 3 642 |
03 mars 2023 | 6,0000 | 7,0000 | 6,0000 | 6,0000 | 6,0000 | 7 763 |
02 mars 2023 | 7,0000 | 8,0000 | 6,0000 | 6,0000 | 6,0000 | 5 078 |
01 mars 2023 | 8,0000 | 9,0000 | 7,0000 | 7,0000 | 7,0000 | 4 152 |
28 févr. 2023 | 10,0000 | 10,0000 | 7,0000 | 9,0000 | 9,0000 | 6 447 |
27 févr. 2023 | 11,0000 | 12,0000 | 8,0000 | 10,0000 | 10,0000 | 11 539 |
24 févr. 2023 | 11,0000 | 11,0000 | 10,0000 | 11,0000 | 11,0000 | 2 413 |
23 févr. 2023 | 11,0000 | 12,0000 | 10,0000 | 10,0000 | 10,0000 | 2 591 |
22 févr. 2023 | 10,0000 | 11,0000 | 9,0000 | 10,0000 | 10,0000 | 1 448 |
21 févr. 2023 | 10,0000 | 11,0000 | 9,0000 | 11,0000 | 11,0000 | 1 962 |
20 févr. 2023 | 10,0000 | 10,0000 | 9,0000 | 10,0000 | 10,0000 | 1 586 |
17 févr. 2023 | 10,0000 | 11,0000 | 9,0000 | 10,0000 | 10,0000 | 2 478 |
16 févr. 2023 | 9,0000 | 11,0000 | 9,0000 | 10,0000 | 10,0000 | 5 090 |
15 févr. 2023 | 11,0000 | 11,0000 | 9,0000 | 11,0000 | 11,0000 | 8 073 |
14 févr. 2023 | 13,0000 | 15,0000 | 10,0000 | 12,0000 | 12,0000 | 11 187 |
13 févr. 2023 | 11,0000 | 12,0000 | 10,0000 | 11,0000 | 11,0000 | 6 210 |
10 févr. 2023 | 12,0000 | 12,0000 | 10,0000 | 11,0000 | 11,0000 | 8 258 |
09 févr. 2023 | 13,0000 | 14,0000 | 11,0000 | 13,0000 | 13,0000 | 4 654 |
08 févr. 2023 | 15,0000 | 16,0000 | 13,0000 | 13,0000 | 13,0000 | 4 304 |
07 févr. 2023 | 17,0000 | 18,0000 | 14,0000 | 15,0000 | 15,0000 | 5 987 |
06 févr. 2023 | 21,0000 | 21,0000 | 16,0000 | 17,0000 | 17,0000 | 5 644 |
03 févr. 2023 | 22,0000 | 23,0000 | 19,0000 | 20,0000 | 20,0000 | 4 843 |
02 févr. 2023 | 25,0000 | 32,0000 | 20,0000 | 21,0000 | 21,0000 | 10 214 |
01 févr. 2023 | 21,0000 | 27,0000 | 20,0000 | 22,0000 | 22,0000 | 5 606 |
31 janv. 2023 | 29,0000 | 29,0000 | 22,0000 | 23,0000 | 23,0000 | 4 483 |
30 janv. 2023 | 31,0000 | 31,0000 | 27,0000 | 28,0000 | 28,0000 | 3 291 |
27 janv. 2023 | 31,0000 | 32,0000 | 28,0000 | 31,0000 | 31,0000 | 3 543 |
26 janv. 2023 | 40,0000 | 50,0000 | 31,0000 | 32,0000 | 32,0000 | 11 420 |
25 janv. 2023 | 44,0000 | 44,0000 | 35,0000 | 37,0000 | 37,0000 | 3 171 |
24 janv. 2023 | 51,0000 | 59,0000 | 41,0000 | 43,0000 | 43,0000 | 4 709 |
23 janv. 2023 | 59,0000 | 60,0000 | 46,0000 | 51,0000 | 51,0000 | 3 056 |
20 janv. 2023 | 67,0000 | 75,0000 | 57,0000 | 60,0000 | 60,0000 | 2 922 |
19 janv. 2023 | 72,0000 | 74,0000 | 63,0000 | 67,0000 | 67,0000 | 2 224 |
18 janv. 2023 | 80,0000 | 86,0000 | 66,0000 | 70,0000 | 70,0000 | 2 917 |
17 janv. 2023 | 76,0000 | 81,0000 | 67,0000 | 79,0000 | 79,0000 | 2 112 |
16 janv. 2023 | 80,0000 | 88,0000 | 73,0000 | 78,0000 | 78,0000 | 2 202 |
13 janv. 2023 | 98,0000 | 98,0000 | 80,0000 | 80,0000 | 80,0000 | 2 631 |
12 janv. 2023 | 101,0000 | 113,0000 | 96,0000 | 97,0000 | 97,0000 | 2 388 |
*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...