Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
10 mai 2024 | 2,4600 | 2,4700 | 2,3500 | 2,4200 | 2,4200 | 95 300 |
09 mai 2024 | 2,4300 | 2,4700 | 2,4100 | 2,4700 | 2,4700 | 61 000 |
08 mai 2024 | 2,5500 | 2,5900 | 2,4400 | 2,4400 | 2,4400 | 74 600 |
07 mai 2024 | 2,6100 | 2,6400 | 2,5400 | 2,5500 | 2,5500 | 91 200 |
06 mai 2024 | 2,6000 | 2,6100 | 2,4500 | 2,5900 | 2,5900 | 128 000 |
03 mai 2024 | 2,5600 | 2,6700 | 2,5000 | 2,5600 | 2,5600 | 168 400 |
02 mai 2024 | 2,4200 | 2,5700 | 2,4100 | 2,5400 | 2,5400 | 82 300 |
01 mai 2024 | 2,4000 | 2,4900 | 2,3770 | 2,4000 | 2,4000 | 58 100 |
30 avr. 2024 | 2,3900 | 2,4450 | 2,3600 | 2,4000 | 2,4000 | 91 400 |
29 avr. 2024 | 2,3400 | 2,4400 | 2,3400 | 2,3700 | 2,3700 | 67 600 |
26 avr. 2024 | 2,3000 | 2,3700 | 2,2000 | 2,3200 | 2,3200 | 121 400 |
25 avr. 2024 | 2,3900 | 2,4000 | 2,2800 | 2,2800 | 2,2800 | 178 900 |
24 avr. 2024 | 2,3900 | 2,4400 | 2,3900 | 2,4000 | 2,4000 | 44 700 |
23 avr. 2024 | 2,3600 | 2,4200 | 2,3100 | 2,3700 | 2,3700 | 83 100 |
22 avr. 2024 | 2,4900 | 2,4960 | 2,3600 | 2,3600 | 2,3600 | 116 300 |
19 avr. 2024 | 2,4800 | 2,4800 | 2,4000 | 2,4700 | 2,4700 | 101 100 |
18 avr. 2024 | 2,4800 | 2,5200 | 2,3600 | 2,3800 | 2,3800 | 145 400 |
17 avr. 2024 | 2,4800 | 2,5090 | 2,4300 | 2,4800 | 2,4800 | 87 500 |
16 avr. 2024 | 2,5100 | 2,5500 | 2,4300 | 2,4700 | 2,4700 | 72 700 |
15 avr. 2024 | 2,7400 | 2,7400 | 2,5000 | 2,5000 | 2,5000 | 192 700 |
12 avr. 2024 | 2,9800 | 3,0000 | 2,7300 | 2,7400 | 2,7400 | 351 400 |
11 avr. 2024 | 3,0500 | 3,1150 | 2,9600 | 3,0000 | 3,0000 | 288 300 |
10 avr. 2024 | 3,0000 | 3,1850 | 2,9000 | 3,0400 | 3,0400 | 1 672 700 |
09 avr. 2024 | 3,0100 | 3,1700 | 2,9500 | 3,0500 | 3,0500 | 397 000 |
08 avr. 2024 | 3,1000 | 3,1000 | 2,9950 | 3,0100 | 3,0100 | 296 900 |
05 avr. 2024 | 3,2300 | 3,2850 | 2,9800 | 3,0100 | 3,0100 | 530 000 |
04 avr. 2024 | 3,3900 | 3,5350 | 3,2400 | 3,2500 | 3,2500 | 199 700 |
03 avr. 2024 | 3,4100 | 3,4900 | 3,2700 | 3,3700 | 3,3700 | 253 700 |
02 avr. 2024 | 3,7600 | 3,8800 | 3,3900 | 3,4000 | 3,4000 | 525 200 |
01 avr. 2024 | 3,4100 | 3,8000 | 3,3600 | 3,7600 | 3,7600 | 645 600 |
28 mars 2024 | 3,2300 | 3,3800 | 3,2200 | 3,2500 | 3,2500 | 401 000 |
27 mars 2024 | 3,1400 | 3,2300 | 3,0500 | 3,2200 | 3,2200 | 285 400 |
26 mars 2024 | 3,2600 | 3,2600 | 3,0700 | 3,1200 | 3,1200 | 339 700 |
25 mars 2024 | 3,3300 | 3,4500 | 3,1800 | 3,2100 | 3,2100 | 292 600 |
22 mars 2024 | 3,2700 | 3,4900 | 3,2500 | 3,3300 | 3,3300 | 346 000 |
21 mars 2024 | 3,2200 | 3,3600 | 3,1800 | 3,3100 | 3,3100 | 497 700 |
20 mars 2024 | 3,0600 | 3,2600 | 3,0100 | 3,2100 | 3,2100 | 379 100 |
19 mars 2024 | 2,9500 | 3,1000 | 2,9000 | 3,0700 | 3,0700 | 526 900 |
18 mars 2024 | 3,0000 | 3,0200 | 2,9100 | 2,9500 | 2,9500 | 208 900 |
15 mars 2024 | 3,0200 | 3,0400 | 2,8900 | 3,0000 | 3,0000 | 440 700 |
14 mars 2024 | 3,0100 | 3,0500 | 2,8800 | 3,0400 | 3,0400 | 311 100 |
13 mars 2024 | 2,9000 | 3,0700 | 2,8610 | 2,9800 | 2,9800 | 409 200 |
12 mars 2024 | 2,9500 | 2,9900 | 2,8400 | 2,9000 | 2,9000 | 570 500 |
11 mars 2024 | 2,9100 | 3,0400 | 2,8600 | 2,9500 | 2,9500 | 286 800 |
08 mars 2024 | 2,9300 | 2,9900 | 2,8700 | 2,9300 | 2,9300 | 289 600 |
07 mars 2024 | 2,8800 | 3,1200 | 2,8500 | 2,9400 | 2,9400 | 735 500 |
06 mars 2024 | 2,8700 | 2,9000 | 2,7200 | 2,8700 | 2,8700 | 431 500 |
05 mars 2024 | 2,8600 | 2,9000 | 2,7750 | 2,8200 | 2,8200 | 348 100 |
04 mars 2024 | 3,0000 | 3,0000 | 2,7400 | 2,7800 | 2,7800 | 376 800 |
01 mars 2024 | 3,0400 | 3,0400 | 2,9200 | 3,0000 | 3,0000 | 290 200 |
29 févr. 2024 | 3,0000 | 3,2500 | 2,9800 | 2,9800 | 2,9800 | 778 300 |
28 févr. 2024 | 2,9900 | 3,2100 | 2,9300 | 3,0200 | 3,0200 | 975 300 |
27 févr. 2024 | 3,1600 | 3,1600 | 2,9600 | 2,9800 | 2,9800 | 770 000 |
26 févr. 2024 | 3,0800 | 3,3400 | 3,0800 | 3,1300 | 3,1300 | 725 500 |
23 févr. 2024 | 3,3600 | 3,3600 | 3,0800 | 3,0900 | 3,0900 | 355 200 |
22 févr. 2024 | 3,3800 | 3,4190 | 3,1300 | 3,3100 | 3,3100 | 356 500 |
21 févr. 2024 | 3,6400 | 3,8300 | 3,2100 | 3,3300 | 3,3300 | 704 100 |
20 févr. 2024 | 3,6100 | 3,7200 | 3,4500 | 3,7000 | 3,7000 | 470 100 |
16 févr. 2024 | 3,8000 | 3,9300 | 3,5600 | 3,6400 | 3,6400 | 564 100 |
15 févr. 2024 | 3,9500 | 4,0000 | 3,7500 | 3,8500 | 3,8500 | 537 600 |
14 févr. 2024 | 3,9600 | 3,9900 | 3,6890 | 3,8600 | 3,8600 | 889 600 |
13 févr. 2024 | 5,0000 | 5,1100 | 3,7000 | 3,9000 | 3,9000 | 2 259 600 |
12 févr. 2024 | 5,3400 | 6,1000 | 4,9100 | 5,1000 | 5,1000 | 5 700 600 |
09 févr. 2024 | 20,0400 | 20,3000 | 19,8300 | 20,0000 | 20,0000 | 82 400 |
08 févr. 2024 | 20,3150 | 20,3150 | 19,8700 | 20,0000 | 20,0000 | 60 000 |
07 févr. 2024 | 20,0050 | 20,1100 | 19,7600 | 20,0200 | 20,0200 | 51 300 |
06 févr. 2024 | 21,1360 | 21,4000 | 19,5600 | 20,0100 | 20,0100 | 92 500 |
05 févr. 2024 | 20,5600 | 21,1600 | 20,2300 | 20,9900 | 20,9900 | 73 600 |
02 févr. 2024 | 19,7300 | 21,1100 | 19,7300 | 20,4000 | 20,4000 | 74 600 |
01 févr. 2024 | 19,2000 | 19,9400 | 19,0630 | 19,9400 | 19,9400 | 163 700 |
31 janv. 2024 | 19,3900 | 19,6700 | 18,9350 | 19,3000 | 19,3000 | 106 600 |
30 janv. 2024 | 20,0700 | 20,0700 | 19,1800 | 19,4300 | 19,4300 | 59 500 |
29 janv. 2024 | 19,7500 | 20,0500 | 19,1600 | 19,9900 | 19,9900 | 51 500 |
26 janv. 2024 | 19,7200 | 20,1800 | 19,2100 | 19,5000 | 19,5000 | 27 700 |
25 janv. 2024 | 19,7000 | 20,2100 | 19,6500 | 19,8900 | 19,8900 | 34 700 |
24 janv. 2024 | 18,4500 | 19,5000 | 18,4500 | 19,4300 | 19,4300 | 136 600 |
23 janv. 2024 | 19,2500 | 19,3100 | 17,9200 | 18,7800 | 18,7800 | 67 700 |
22 janv. 2024 | 18,6300 | 19,3700 | 18,6300 | 18,9700 | 18,9700 | 71 100 |
19 janv. 2024 | 19,7800 | 20,8400 | 18,2800 | 18,6000 | 18,6000 | 126 400 |
18 janv. 2024 | 20,7900 | 21,2300 | 19,1000 | 19,8500 | 19,8500 | 217 300 |
17 janv. 2024 | 19,9500 | 21,5500 | 19,9500 | 20,8400 | 20,8400 | 136 500 |
16 janv. 2024 | 19,7400 | 21,1230 | 19,6500 | 20,3700 | 20,3700 | 231 100 |
12 janv. 2024 | 20,8200 | 22,1300 | 19,9380 | 20,8800 | 20,8800 | 81 600 |
11 janv. 2024 | 20,5300 | 21,3400 | 19,8700 | 20,9300 | 20,9300 | 85 900 |
10 janv. 2024 | 21,4400 | 22,2200 | 20,7900 | 20,8900 | 20,8900 | 93 500 |
09 janv. 2024 | 19,4000 | 21,8900 | 19,4000 | 21,5300 | 21,5300 | 114 500 |
08 janv. 2024 | 19,1600 | 20,0880 | 19,0600 | 19,4900 | 19,4900 | 65 200 |
05 janv. 2024 | 19,3400 | 19,8900 | 18,7500 | 19,1200 | 19,1200 | 154 100 |
04 janv. 2024 | 19,1900 | 20,0350 | 19,1600 | 19,3400 | 19,3400 | 138 700 |
03 janv. 2024 | 19,9000 | 19,9000 | 18,1200 | 18,6100 | 18,6100 | 68 800 |
02 janv. 2024 | 20,1500 | 20,3300 | 19,7500 | 19,8700 | 19,8700 | 43 700 |
29 déc. 2023 | 20,7800 | 21,3300 | 20,2600 | 20,4900 | 20,4900 | 113 300 |
28 déc. 2023 | 20,1500 | 21,6400 | 20,1500 | 20,9000 | 20,9000 | 68 300 |
27 déc. 2023 | 20,7500 | 21,1100 | 20,1500 | 21,0000 | 21,0000 | 122 500 |
26 déc. 2023 | 20,1900 | 21,5000 | 19,7200 | 20,8400 | 20,8400 | 144 800 |
22 déc. 2023 | 20,3600 | 20,5660 | 19,5000 | 19,9500 | 19,9500 | 54 900 |
21 déc. 2023 | 20,4000 | 20,9300 | 19,9600 | 20,5000 | 20,5000 | 49 400 |
20 déc. 2023 | 20,2800 | 21,7000 | 20,1300 | 20,5100 | 20,5100 | 80 300 |
19 déc. 2023 | 20,6000 | 20,9700 | 20,1000 | 20,3900 | 20,3900 | 100 900 |
18 déc. 2023 | 20,5800 | 20,8300 | 19,8700 | 20,5700 | 20,5700 | 159 500 |
*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...