Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 mars 2024 | 1,6400 | 1,6570 | 1,6130 | 1,6370 | 1,6370 | 1 203 944 |
27 mars 2024 | 1,6700 | 1,6900 | 1,6290 | 1,6350 | 1,6350 | 2 185 431 |
26 mars 2024 | 1,6900 | 1,7000 | 1,6660 | 1,6880 | 1,6880 | 1 977 797 |
25 mars 2024 | 1,6770 | 1,7000 | 1,6630 | 1,6950 | 1,6950 | 2 453 501 |
22 mars 2024 | 1,6690 | 1,6810 | 1,6380 | 1,6780 | 1,6780 | 2 056 195 |
21 mars 2024 | 1,6950 | 1,7150 | 1,6640 | 1,6730 | 1,6730 | 2 182 656 |
20 mars 2024 | 1,6500 | 1,6940 | 1,6480 | 1,6900 | 1,6900 | 2 414 966 |
19 mars 2024 | 1,6340 | 1,6500 | 1,6110 | 1,6500 | 1,6500 | 1 291 869 |
18 mars 2024 | 1,6800 | 1,6870 | 1,6370 | 1,6420 | 1,6420 | 1 427 144 |
15 mars 2024 | 1,6500 | 1,6830 | 1,6340 | 1,6670 | 1,6670 | 2 237 633 |
14 mars 2024 | 1,6800 | 1,6800 | 1,6340 | 1,6520 | 1,6520 | 1 752 254 |
13 mars 2024 | 1,6780 | 1,6990 | 1,6400 | 1,6760 | 1,6760 | 2 326 921 |
12 mars 2024 | 1,6400 | 1,6970 | 1,6360 | 1,6760 | 1,6760 | 4 448 296 |
11 mars 2024 | 1,5550 | 1,6400 | 1,5260 | 1,6340 | 1,6340 | 3 941 931 |
08 mars 2024 | 1,5250 | 1,5640 | 1,5130 | 1,5550 | 1,5550 | 2 434 150 |
07 mars 2024 | 1,5020 | 1,5400 | 1,4800 | 1,5250 | 1,5250 | 2 281 963 |
06 mars 2024 | 1,5000 | 1,5140 | 1,3980 | 1,5070 | 1,5070 | 7 170 109 |
05 mars 2024 | 1,5610 | 1,5710 | 1,4780 | 1,5040 | 1,5040 | 5 597 341 |
04 mars 2024 | 1,6120 | 1,6650 | 1,5700 | 1,5860 | 1,5860 | 5 656 376 |
01 mars 2024 | 1,5750 | 1,5770 | 1,5340 | 1,5700 | 1,5700 | 2 522 837 |
29 févr. 2024 | 1,5590 | 1,5700 | 1,5370 | 1,5640 | 1,5640 | 2 522 721 |
28 févr. 2024 | 1,5730 | 1,5730 | 1,5350 | 1,5590 | 1,5590 | 1 965 840 |
27 févr. 2024 | 1,5600 | 1,5780 | 1,5440 | 1,5730 | 1,5730 | 1 667 118 |
26 févr. 2024 | 1,5640 | 1,5830 | 1,5580 | 1,5700 | 1,5700 | 1 121 941 |
23 févr. 2024 | 1,5550 | 1,5650 | 1,5350 | 1,5630 | 1,5630 | 1 244 736 |
22 févr. 2024 | 1,5300 | 1,5590 | 1,5290 | 1,5510 | 1,5510 | 1 240 087 |
21 févr. 2024 | 1,5200 | 1,5460 | 1,5200 | 1,5350 | 1,5350 | 674 855 |
20 févr. 2024 | 1,5140 | 1,5500 | 1,5140 | 1,5350 | 1,5350 | 1 502 864 |
19 févr. 2024 | 1,5030 | 1,5400 | 1,5020 | 1,5320 | 1,5320 | 1 227 724 |
16 févr. 2024 | 1,5300 | 1,5400 | 1,4920 | 1,5070 | 1,5070 | 1 972 892 |
15 févr. 2024 | 1,5400 | 1,5470 | 1,5100 | 1,5280 | 1,5280 | 1 983 786 |
14 févr. 2024 | 1,5400 | 1,5480 | 1,5310 | 1,5370 | 1,5370 | 1 761 682 |
13 févr. 2024 | 1,5580 | 1,5620 | 1,5310 | 1,5400 | 1,5400 | 871 004 |
12 févr. 2024 | 1,5600 | 1,5700 | 1,5310 | 1,5370 | 1,5370 | 891 032 |
09 févr. 2024 | 1,5760 | 1,5880 | 1,5310 | 1,5500 | 1,5500 | 1 385 353 |
08 févr. 2024 | 1,5810 | 1,6120 | 1,5800 | 1,5890 | 1,5890 | 1 041 534 |
07 févr. 2024 | 1,5600 | 1,5950 | 1,5600 | 1,5810 | 1,5810 | 1 581 537 |
06 févr. 2024 | 1,5980 | 1,5980 | 1,5290 | 1,5810 | 1,5810 | 2 817 066 |
05 févr. 2024 | 1,5600 | 1,6100 | 1,5600 | 1,5880 | 1,5880 | 1 583 443 |
02 févr. 2024 | 1,5750 | 1,5880 | 1,5560 | 1,5630 | 1,5630 | 791 033 |
01 févr. 2024 | 1,5620 | 1,5850 | 1,5510 | 1,5730 | 1,5730 | 1 046 462 |
31 janv. 2024 | 1,5400 | 1,5650 | 1,5400 | 1,5550 | 1,5550 | 1 831 837 |
30 janv. 2024 | 1,5570 | 1,5570 | 1,5020 | 1,5380 | 1,5380 | 1 463 689 |
29 janv. 2024 | 1,5700 | 1,5700 | 1,5230 | 1,5500 | 1,5500 | 1 677 886 |
26 janv. 2024 | 1,5940 | 1,5940 | 1,5610 | 1,5740 | 1,5740 | 868 216 |
25 janv. 2024 | 1,5690 | 1,5940 | 1,5600 | 1,5830 | 1,5830 | 1 392 735 |
24 janv. 2024 | 1,5530 | 1,5930 | 1,5460 | 1,5840 | 1,5840 | 2 412 235 |
23 janv. 2024 | 1,5360 | 1,5680 | 1,5300 | 1,5400 | 1,5400 | 1 360 633 |
22 janv. 2024 | 1,4920 | 1,5370 | 1,4920 | 1,5330 | 1,5330 | 870 495 |
19 janv. 2024 | 1,5270 | 1,5270 | 1,4800 | 1,4870 | 1,4870 | 2 625 318 |
18 janv. 2024 | 1,5200 | 1,5360 | 1,5140 | 1,5150 | 1,5150 | 1 883 421 |
17 janv. 2024 | 1,5180 | 1,5200 | 1,4950 | 1,5130 | 1,5130 | 1 442 691 |
16 janv. 2024 | 1,5200 | 1,5390 | 1,5150 | 1,5260 | 1,5260 | 1 015 535 |
15 janv. 2024 | 1,5280 | 1,5390 | 1,5210 | 1,5340 | 1,5340 | 949 265 |
12 janv. 2024 | 1,5390 | 1,5450 | 1,5150 | 1,5380 | 1,5380 | 1 034 015 |
11 janv. 2024 | 1,5630 | 1,5630 | 1,5160 | 1,5260 | 1,5260 | 1 370 594 |
10 janv. 2024 | 1,5720 | 1,5750 | 1,5560 | 1,5600 | 1,5600 | 892 828 |
09 janv. 2024 | 1,5650 | 1,5820 | 1,5560 | 1,5720 | 1,5720 | 1 017 328 |
08 janv. 2024 | 1,5520 | 1,5800 | 1,5500 | 1,5730 | 1,5730 | 1 076 764 |
05 janv. 2024 | 1,5430 | 1,5710 | 1,5280 | 1,5580 | 1,5580 | 1 273 037 |
04 janv. 2024 | 1,5120 | 1,5600 | 1,5120 | 1,5510 | 1,5510 | 1 563 024 |
03 janv. 2024 | 1,5680 | 1,5680 | 1,5150 | 1,5190 | 1,5190 | 1 798 176 |
29 déc. 2023 | 1,5500 | 1,5600 | 1,5350 | 1,5520 | 1,5520 | 761 451 |
28 déc. 2023 | 1,5690 | 1,5700 | 1,5470 | 1,5470 | 1,5470 | 625 866 |
27 déc. 2023 | 1,5660 | 1,5710 | 1,5460 | 1,5600 | 1,5600 | 1 143 997 |
22 déc. 2023 | 1,5640 | 1,5800 | 1,5500 | 1,5570 | 1,5570 | 1 380 765 |
21 déc. 2023 | 1,5700 | 1,5790 | 1,5590 | 1,5750 | 1,5750 | 894 136 |
20 déc. 2023 | 1,6000 | 1,6020 | 1,5700 | 1,5820 | 1,5820 | 1 178 436 |
19 déc. 2023 | 1,5960 | 1,6240 | 1,5860 | 1,6030 | 1,6030 | 1 731 029 |
18 déc. 2023 | 1,5830 | 1,5970 | 1,5570 | 1,5890 | 1,5890 | 1 636 940 |
15 déc. 2023 | 1,5970 | 1,6100 | 1,5790 | 1,6000 | 1,6000 | 3 836 453 |
14 déc. 2023 | 1,5820 | 1,6330 | 1,5780 | 1,6010 | 1,6010 | 2 506 984 |
13 déc. 2023 | 1,5840 | 1,5840 | 1,5550 | 1,5640 | 1,5640 | 2 038 735 |
12 déc. 2023 | 1,6010 | 1,6100 | 1,5680 | 1,5720 | 1,5720 | 2 107 533 |
11 déc. 2023 | 1,6020 | 1,6160 | 1,5760 | 1,6060 | 1,6060 | 1 640 660 |
08 déc. 2023 | 1,6000 | 1,6240 | 1,5660 | 1,6130 | 1,6130 | 1 955 429 |
07 déc. 2023 | 1,5950 | 1,6010 | 1,5600 | 1,5900 | 1,5900 | 2 642 918 |
06 déc. 2023 | 1,6100 | 1,6210 | 1,5900 | 1,6000 | 1,6000 | 1 529 114 |
05 déc. 2023 | 1,6220 | 1,6250 | 1,5890 | 1,6190 | 1,6190 | 1 543 105 |
04 déc. 2023 | 1,6950 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | 2 607 059 |
01 déc. 2023 | 1,6190 | 1,6870 | 1,6050 | 1,6870 | 1,6870 | 3 604 228 |
30 nov. 2023 | 1,6170 | 1,6330 | 1,6010 | 1,6110 | 1,6110 | 6 004 457 |
29 nov. 2023 | 1,5480 | 1,6180 | 1,4900 | 1,6100 | 1,6100 | 8 937 723 |
28 nov. 2023 | 1,6000 | 1,6000 | 1,5580 | 1,5950 | 1,5950 | 4 636 103 |
27 nov. 2023 | 1,6650 | 1,6650 | 1,5200 | 1,5960 | 1,5960 | 11 183 184 |
24 nov. 2023 | 1,7440 | 1,7540 | 1,7020 | 1,7180 | 1,7180 | 1 979 677 |
23 nov. 2023 | 1,7500 | 1,7500 | 1,7270 | 1,7430 | 1,7430 | 1 469 965 |
22 nov. 2023 | 1,7000 | 1,7500 | 1,6950 | 1,7490 | 1,7490 | 3 929 229 |
21 nov. 2023 | 1,6650 | 1,6920 | 1,6580 | 1,6830 | 1,6830 | 1 980 983 |
20 nov. 2023 | 1,6780 | 1,6870 | 1,6610 | 1,6740 | 1,6740 | 1 162 143 |
17 nov. 2023 | 1,6600 | 1,6800 | 1,6600 | 1,6730 | 1,6730 | 1 644 354 |
16 nov. 2023 | 1,6320 | 1,6720 | 1,6320 | 1,6570 | 1,6570 | 1 128 879 |
15 nov. 2023 | 1,6800 | 1,6800 | 1,6360 | 1,6500 | 1,6500 | 2 153 693 |
14 nov. 2023 | 1,6300 | 1,6800 | 1,6300 | 1,6770 | 1,6770 | 1 667 255 |
13 nov. 2023 | 1,6050 | 1,6300 | 1,5980 | 1,6300 | 1,6300 | 1 551 870 |
10 nov. 2023 | 1,6210 | 1,6220 | 1,6000 | 1,6150 | 1,6150 | 1 078 997 |
09 nov. 2023 | 1,5840 | 1,6260 | 1,5840 | 1,6190 | 1,6190 | 1 367 577 |
08 nov. 2023 | 1,5620 | 1,5950 | 1,5600 | 1,5840 | 1,5840 | 1 870 082 |
07 nov. 2023 | 1,5970 | 1,6180 | 1,5700 | 1,5790 | 1,5790 | 2 672 002 |
06 nov. 2023 | 1,6800 | 1,6800 | 1,5570 | 1,6000 | 1,6000 | 6 189 493 |
*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...