Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
21 mai 2024 | 2,2900 | 2,3000 | 2,2700 | 2,3000 | 2,3000 | 31 296 |
20 mai 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 17 928 |
17 mai 2024 | 2,3300 | 2,3300 | 2,2900 | 2,2900 | 2,2900 | 104 924 |
16 mai 2024 | 2,3200 | 2,3400 | 2,3200 | 2,3200 | 2,3200 | 31 736 |
15 mai 2024 | 2,3100 | 2,3700 | 2,3100 | 2,3300 | 2,3300 | 139 663 |
14 mai 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3000 | 2,3000 | 55 003 |
13 mai 2024 | 2,3000 | 2,3500 | 2,3000 | 2,3500 | 2,3500 | 326 262 |
10 mai 2024 | 2,2600 | 2,3400 | 2,2600 | 2,3000 | 2,3000 | 156 198 |
09 mai 2024 | 2,4300 | 2,4400 | 2,2800 | 2,3000 | 2,3000 | 800 956 |
08 mai 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 214 121 |
07 mai 2024 | 2,4100 | 2,4400 | 2,4100 | 2,4400 | 2,4400 | 187 763 |
06 mai 2024 | 2,4000 | 2,4100 | 2,3900 | 2,4000 | 2,4000 | 237 184 |
03 mai 2024 | 2,3900 | 2,4100 | 2,3900 | 2,3900 | 2,3900 | 190 993 |
02 mai 2024 | 2,4100 | 2,4100 | 2,3900 | 2,3900 | 2,3900 | 130 542 |
01 mai 2024 | 2,4400 | 2,4400 | 2,4000 | 2,4100 | 2,4100 | 286 053 |
30 avr. 2024 | 2,4100 | 2,4400 | 2,4000 | 2,4400 | 2,4400 | 153 821 |
29 avr. 2024 | 2,4000 | 2,4300 | 2,4000 | 2,4100 | 2,4100 | 274 973 |
26 avr. 2024 | 2,3800 | 2,4000 | 2,3800 | 2,3900 | 2,3900 | 180 650 |
24 avr. 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 378 213 |
23 avr. 2024 | 2,4000 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 30 367 |
22 avr. 2024 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,4000 | 162 504 |
19 avr. 2024 | 2,4000 | 2,4100 | 2,2800 | 2,4000 | 2,4000 | 562 619 |
18 avr. 2024 | 2,4200 | 2,4300 | 2,4000 | 2,4300 | 2,4300 | 130 395 |
17 avr. 2024 | 2,4200 | 2,4300 | 2,4150 | 2,4300 | 2,4300 | 496 182 |
16 avr. 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4400 | 2,4400 | 195 236 |
15 avr. 2024 | 2,4500 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 138 627 |
12 avr. 2024 | 2,4400 | 2,4500 | 2,4400 | 2,4400 | 2,4400 | 887 083 |
11 avr. 2024 | 2,4400 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 478 279 |
10 avr. 2024 | 2,4300 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 46 124 |
09 avr. 2024 | 2,4300 | 2,4400 | 2,4300 | 2,4300 | 2,4300 | 32 603 |
08 avr. 2024 | 2,4600 | 2,4600 | 2,4300 | 2,4400 | 2,4400 | 161 162 |
05 avr. 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 11 159 |
04 avr. 2024 | 2,4400 | 2,4600 | 2,4400 | 2,4500 | 2,4500 | 26 870 |
03 avr. 2024 | 2,4500 | 2,4600 | 2,4500 | 2,4600 | 2,4600 | 4 974 |
02 avr. 2024 | 2,4400 | 2,4600 | 2,4400 | 2,4500 | 2,4500 | 83 785 |
28 mars 2024 | 2,4300 | 2,4600 | 2,4300 | 2,4500 | 2,4500 | 58 867 |
27 mars 2024 | 2,4400 | 2,4500 | 2,4300 | 2,4400 | 2,4400 | 20 064 |
26 mars 2024 | 2,4300 | 2,4500 | 2,4300 | 2,4300 | 2,4300 | 168 794 |
25 mars 2024 | 2,4500 | 2,4500 | 2,4300 | 2,4400 | 2,4400 | 40 406 |
22 mars 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4300 | 2,4300 | 88 392 |
21 mars 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 12 930 |
20 mars 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 147 199 |
19 mars 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 25 593 |
18 mars 2024 | 2,4200 | 2,4300 | 2,4100 | 2,4200 | 2,4200 | 465 950 |
15 mars 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 132 802 |
14 mars 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 20 000 |
13 mars 2024 | 2,4200 | 2,4300 | 2,4100 | 2,4200 | 2,4200 | 211 497 |
12 mars 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 126 171 |
11 mars 2024 | 2,4100 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 160 569 |
08 mars 2024 | 2,3900 | 2,4200 | 2,3800 | 2,4100 | 2,4100 | 745 330 |
07 mars 2024 | 2,4000 | 2,4000 | 2,3700 | 2,3800 | 2,3800 | 216 934 |
06 mars 2024 | 2,4000 | 2,4000 | 2,3900 | 2,4000 | 2,4000 | 125 556 |
05 mars 2024 | 2,4300 | 2,4300 | 2,3900 | 2,4000 | 2,4000 | 749 397 |
04 mars 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4200 | 2,4200 | 251 173 |
01 mars 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 112 992 |
29 févr. 2024 | 2,4200 | 2,4300 | 2,4100 | 2,4300 | 2,4300 | 102 098 |
28 févr. 2024 | 2,4200 | 2,4200 | 2,4100 | 2,4100 | 2,4100 | 21 897 |
27 févr. 2024 | 2,4100 | 2,4200 | 2,4100 | 2,4200 | 2,4200 | 48 831 |
26 févr. 2024 | 2,4100 | 2,4150 | 2,4000 | 2,4000 | 2,4000 | 22 900 |
23 févr. 2024 | 2,4000 | 2,4100 | 2,4000 | 2,4000 | 2,4000 | 25 406 |
22 févr. 2024 | 2,3700 | 2,4200 | 2,3700 | 2,4000 | 2,4000 | 104 388 |
21 févr. 2024 | 2,4200 | 2,4250 | 2,4050 | 2,4100 | 2,4100 | 793 443 |
20 févr. 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 167 358 |
19 févr. 2024 | 2,4200 | 2,4300 | 2,4200 | 2,4250 | 2,4250 | 1 086 415 |
16 févr. 2024 | 2,4300 | 2,4300 | 2,4250 | 2,4300 | 2,4300 | 134 812 |
15 févr. 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4400 | 2,4400 | 427 101 |
14 févr. 2024 | 2,4300 | 2,4300 | 2,4200 | 2,4200 | 2,4200 | 757 391 |
13 févr. 2024 | 2,4400 | 2,4700 | 2,4200 | 2,4300 | 2,4300 | 929 655 |
12 févr. 2024 | 1,8700 | 2,1500 | 1,8700 | 2,1000 | 2,1000 | 145 747 |
09 févr. 2024 | 1,8000 | 1,8650 | 1,7950 | 1,8650 | 1,8650 | 343 161 |
08 févr. 2024 | 1,8300 | 1,8300 | 1,7550 | 1,7900 | 1,7900 | 74 045 |
07 févr. 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8050 | 1,8050 | 13 046 |
06 févr. 2024 | 1,8100 | 1,8450 | 1,7900 | 1,8450 | 1,8450 | 1 138 397 |
05 févr. 2024 | 1,8250 | 1,8450 | 1,8000 | 1,8000 | 1,8000 | 293 985 |
02 févr. 2024 | 1,8000 | 1,8500 | 1,7850 | 1,8500 | 1,8500 | 346 039 |
01 févr. 2024 | 1,8000 | 1,8000 | 1,7750 | 1,7900 | 1,7900 | 53 043 |
31 janv. 2024 | 1,7675 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 20 714 |
30 janv. 2024 | 1,7100 | 1,7750 | 1,6950 | 1,7700 | 1,7700 | 81 104 |
29 janv. 2024 | 1,7750 | 1,7750 | 1,7500 | 1,7500 | 1,7500 | 2 037 |
25 janv. 2024 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1,7500 | 1 912 |
24 janv. 2024 | 1,8000 | 1,8000 | 1,7150 | 1,7500 | 1,7500 | 12 379 |
23 janv. 2024 | 1,7800 | 1,8000 | 1,7450 | 1,8000 | 1,8000 | 10 000 |
22 janv. 2024 | 1,7600 | 1,8000 | 1,7600 | 1,8000 | 1,8000 | 13 181 |
19 janv. 2024 | 1,8400 | 1,8400 | 1,7600 | 1,7600 | 1,7600 | 11 142 |
18 janv. 2024 | 1,7650 | 1,8100 | 1,7600 | 1,8100 | 1,8100 | 24 327 |
17 janv. 2024 | 1,7700 | 1,7700 | 1,7650 | 1,7650 | 1,7650 | 3 111 |
16 janv. 2024 | 1,7700 | 1,8200 | 1,7600 | 1,7700 | 1,7700 | 12 562 |
15 janv. 2024 | 1,6900 | 1,7850 | 1,6900 | 1,7850 | 1,7850 | 8 476 |
12 janv. 2024 | 1,6500 | 1,7900 | 1,6500 | 1,6900 | 1,6900 | 4 794 |
11 janv. 2024 | 1,6500 | 1,6650 | 1,6500 | 1,6500 | 1,6500 | 3 942 |
10 janv. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 934 |
09 janv. 2024 | 1,6300 | 1,6750 | 1,6300 | 1,6500 | 1,6500 | 7 354 |
08 janv. 2024 | 1,6450 | 1,6450 | 1,6300 | 1,6300 | 1,6300 | 8 478 |
05 janv. 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 397 |
04 janv. 2024 | 1,6400 | 1,7500 | 1,6400 | 1,6400 | 1,6400 | 18 203 |
03 janv. 2024 | 1,6650 | 1,6650 | 1,5700 | 1,6300 | 1,6300 | 37 720 |
02 janv. 2024 | 1,7000 | 1,7400 | 1,6650 | 1,7400 | 1,7400 | 11 022 |
29 déc. 2023 | 1,7000 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 14 948 |
28 déc. 2023 | 1,7200 | 1,7200 | 1,7150 | 1,7200 | 1,7200 | 4 111 |
27 déc. 2023 | 1,7400 | 1,7400 | 1,7050 | 1,7100 | 1,7100 | 6 405 |
*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...