Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
27 juin 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 1 436 |
26 juin 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 276 |
25 juin 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 5 078 |
24 juin 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 102 |
21 juin 2024 | 1,4500 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 136 |
20 juin 2024 | 1,4200 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 1 018 |
19 juin 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4200 | 1,4200 | 2 503 |
18 juin 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1 699 |
17 juin 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 3 611 |
14 juin 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | 3 862 |
13 juin 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4100 | 1,4100 | 4 279 |
12 juin 2024 | 1,4900 | 1,4900 | 1,4200 | 1,4200 | 1,4200 | 7 756 |
11 juin 2024 | 1,5300 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 4 902 |
10 juin 2024 | 1,5600 | 1,5600 | 1,5100 | 1,5300 | 1,5300 | 3 556 |
07 juin 2024 | 1,5600 | 1,5600 | 1,5300 | 1,5600 | 1,5600 | 713 |
06 juin 2024 | 1,5600 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 867 |
05 juin 2024 | 1,5300 | 1,5700 | 1,5300 | 1,5700 | 1,5700 | 973 |
04 juin 2024 | 1,5800 | 1,5800 | 1,5300 | 1,5700 | 1,5700 | 10 134 |
03 juin 2024 | 1,5400 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 4 859 |
31 mai 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 4 992 |
30 mai 2024 | 1,4900 | 1,5500 | 1,4500 | 1,5500 | 1,5500 | 3 087 |
29 mai 2024 | 1,4500 | 1,4800 | 1,4200 | 1,4700 | 1,4700 | 5 933 |
28 mai 2024 | 1,4400 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 8 661 |
27 mai 2024 | 1,4600 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 1 905 |
24 mai 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4700 | 1,4700 | 7 275 |
23 mai 2024 | 1,4500 | 1,4800 | 1,4100 | 1,4700 | 1,4700 | 14 613 |
22 mai 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 3 006 |
21 mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1 |
20 mai 2024 | 1,4300 | 1,4500 | 1,4300 | 1,4500 | 1,4500 | 345 |
17 mai 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 4 866 |
16 mai 2024 | 1,4300 | 1,4600 | 1,3500 | 1,4200 | 1,4200 | 13 739 |
15 mai 2024 | 1,4300 | 1,4800 | 1,4000 | 1,4400 | 1,4400 | 9 701 |
14 mai 2024 | 1,5500 | 1,5500 | 1,4100 | 1,4100 | 1,4100 | 30 140 |
13 mai 2024 | 1,7000 | 1,7800 | 1,5300 | 1,5500 | 1,5500 | 57 970 |
10 mai 2024 | 1,6300 | 1,8400 | 1,6000 | 1,6500 | 1,6500 | 174 196 |
09 mai 2024 | 1,4000 | 1,8500 | 1,3500 | 1,5700 | 1,5700 | 83 533 |
08 mai 2024 | 1,4000 | 1,4500 | 1,3400 | 1,3500 | 1,3500 | 17 159 |
07 mai 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 4 051 |
06 mai 2024 | 1,3900 | 1,3900 | 1,2900 | 1,3400 | 1,3400 | 22 939 |
03 mai 2024 | 1,4000 | 1,5000 | 1,3600 | 1,4000 | 1,4000 | 26 227 |
02 mai 2024 | 1,2400 | 1,4800 | 1,2400 | 1,4000 | 1,4000 | 80 461 |
30 avr. 2024 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 3 509 |
29 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 251 |
26 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 113 |
25 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1 |
24 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1 |
23 avr. 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 6 101 |
22 avr. 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 201 |
19 avr. 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 66 |
18 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1 |
17 avr. 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 1 001 |
16 avr. 2024 | 1,1400 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 211 |
15 avr. 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 6 401 |
12 avr. 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 2 109 |
11 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1 |
10 avr. 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 1 081 |
09 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1 |
08 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1 |
05 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1 |
04 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1 |
03 avr. 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 2 261 |
02 avr. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1700 | 851 |
28 mars 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1 |
27 mars 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 608 |
26 mars 2024 | 1,1500 | 1,1500 | 1,1300 | 1,1300 | 1,1300 | 2 329 |
25 mars 2024 | 1,1500 | 1,1500 | 1,1450 | 1,1450 | 1,1450 | 4 812 |
22 mars 2024 | 1,1550 | 1,1900 | 1,1550 | 1,1900 | 1,1900 | 411 |
21 mars 2024 | 1,1500 | 1,1550 | 1,1500 | 1,1500 | 1,1500 | 1 921 |
20 mars 2024 | 1,1500 | 1,1550 | 1,1500 | 1,1550 | 1,1550 | 550 |
19 mars 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1 |
18 mars 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 2 |
15 mars 2024 | 1,1700 | 1,1900 | 1,1650 | 1,1900 | 1,1900 | 701 |
14 mars 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1 086 |
13 mars 2024 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1,1650 | 1 |
12 mars 2024 | 1,1650 | 1,1650 | 1,1500 | 1,1500 | 1,1500 | 796 |
11 mars 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 325 |
08 mars 2024 | 1,1750 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 4 016 |
07 mars 2024 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 1,1750 | 576 |
06 mars 2024 | 1,1250 | 1,1500 | 1,1250 | 1,1500 | 1,1500 | 4 010 |
05 mars 2024 | 1,0750 | 1,1550 | 1,0750 | 1,1550 | 1,1550 | 4 001 |
04 mars 2024 | 1,1000 | 1,1100 | 1,0400 | 1,0750 | 1,0750 | 3 581 |
01 mars 2024 | 1,1250 | 1,1250 | 1,0500 | 1,0500 | 1,0500 | 7 337 |
29 févr. 2024 | 1,1000 | 1,1250 | 1,1000 | 1,1250 | 1,1250 | 2 845 |
28 févr. 2024 | 1,0850 | 1,0850 | 1,0800 | 1,0800 | 1,0800 | 3 283 |
27 févr. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1 |
26 févr. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1 |
23 févr. 2024 | 1,0650 | 1,0800 | 1,0650 | 1,0800 | 1,0800 | 1 001 |
22 févr. 2024 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1,0550 | 1 |
21 févr. 2024 | 1,1500 | 1,1500 | 1,0400 | 1,0400 | 1,0400 | 9 203 |
20 févr. 2024 | 1,1550 | 1,1550 | 1,1500 | 1,1500 | 1,1500 | 6 431 |
19 févr. 2024 | 1,1450 | 1,1500 | 1,1450 | 1,1500 | 1,1500 | 140 |
16 févr. 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 1 001 |
15 févr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1 |
14 févr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1 |
13 févr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1 |
12 févr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1 |
09 févr. 2024 | 1,1500 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 2 281 |
08 févr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 3 |
07 févr. 2024 | 1,1550 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 4 755 |
06 févr. 2024 | 1,1550 | 1,1550 | 1,1450 | 1,1500 | 1,1500 | 201 |
*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...