Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
17 mai 2024 | 1,0500 | 1,0500 | 1,0300 | 1,0500 | 1,0500 | 19 700 |
16 mai 2024 | 1,0400 | 1,0400 | 0,9700 | 1,0100 | 1,0100 | 10 500 |
15 mai 2024 | 1,0280 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 3 100 |
14 mai 2024 | 1,0100 | 1,0400 | 1,0000 | 1,0400 | 1,0400 | 7 300 |
13 mai 2024 | 1,0250 | 1,0400 | 0,9900 | 1,0400 | 1,0400 | 23 500 |
10 mai 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 200 |
09 mai 2024 | 1,0400 | 1,0480 | 1,0250 | 1,0480 | 1,0480 | 1 100 |
08 mai 2024 | 1,0100 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 3 000 |
07 mai 2024 | 1,0400 | 1,0600 | 0,9900 | 1,0340 | 1,0340 | 8 600 |
06 mai 2024 | 0,9900 | 1,0850 | 0,9900 | 1,0600 | 1,0600 | 4 300 |
03 mai 2024 | 1,0200 | 1,0200 | 1,0010 | 1,0200 | 1,0200 | 4 700 |
02 mai 2024 | 1,0690 | 1,0690 | 1,0000 | 1,0000 | 1,0000 | 8 800 |
01 mai 2024 | 1,0400 | 1,0700 | 1,0200 | 1,0500 | 1,0500 | 12 800 |
30 avr. 2024 | 1,0000 | 1,0800 | 1,0000 | 1,0100 | 1,0100 | 10 100 |
29 avr. 2024 | 1,0810 | 1,0810 | 1,0500 | 1,0600 | 1,0600 | 3 500 |
26 avr. 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 5 100 |
25 avr. 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0800 | 1,0800 | 3 300 |
24 avr. 2024 | 1,0800 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 12 400 |
23 avr. 2024 | 1,0500 | 1,1100 | 1,0400 | 1,1000 | 1,1000 | 5 900 |
22 avr. 2024 | 1,0000 | 1,0600 | 0,9800 | 1,0510 | 1,0510 | 34 300 |
19 avr. 2024 | 1,0500 | 1,1100 | 1,0400 | 1,0600 | 1,0600 | 22 500 |
18 avr. 2024 | 1,0900 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 21 200 |
17 avr. 2024 | 1,0410 | 1,0440 | 1,0000 | 1,0080 | 1,0080 | 15 000 |
16 avr. 2024 | 1,1500 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 10 000 |
15 avr. 2024 | 1,0810 | 1,1100 | 1,0810 | 1,1000 | 1,1000 | 8 400 |
12 avr. 2024 | 1,0550 | 1,2200 | 1,0550 | 1,1000 | 1,1000 | 101 100 |
11 avr. 2024 | 1,0200 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 24 800 |
10 avr. 2024 | 1,0250 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 14 100 |
09 avr. 2024 | 1,0400 | 1,0400 | 0,9850 | 1,0400 | 1,0400 | 15 500 |
08 avr. 2024 | 1,0100 | 1,0400 | 0,9950 | 1,0400 | 1,0400 | 14 500 |
05 avr. 2024 | 1,0500 | 1,0500 | 1,0100 | 1,0100 | 1,0100 | 9 800 |
04 avr. 2024 | 1,0600 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 8 300 |
03 avr. 2024 | 1,0310 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 5 000 |
02 avr. 2024 | 1,0400 | 1,0500 | 1,0300 | 1,0300 | 1,0300 | 2 600 |
01 avr. 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 4 000 |
28 mars 2024 | 1,0200 | 1,0600 | 1,0150 | 1,0600 | 1,0600 | 6 300 |
27 mars 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0700 | 1,0700 | 2 500 |
26 mars 2024 | 1,0500 | 1,0800 | 1,0000 | 1,0600 | 1,0600 | 27 100 |
25 mars 2024 | 1,0700 | 1,0900 | 1,0200 | 1,0500 | 1,0500 | 4 700 |
22 mars 2024 | 1,1200 | 1,1200 | 1,0850 | 1,0900 | 1,0900 | 7 500 |
21 mars 2024 | 1,0930 | 1,1000 | 1,0630 | 1,0700 | 1,0700 | 2 800 |
20 mars 2024 | 1,0510 | 1,1200 | 1,0510 | 1,1200 | 1,1200 | 6 100 |
19 mars 2024 | 1,0500 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 2 600 |
18 mars 2024 | 1,0500 | 1,1000 | 0,9900 | 1,1000 | 1,1000 | 32 200 |
15 mars 2024 | 1,0500 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 9 800 |
14 mars 2024 | 1,0300 | 1,0600 | 1,0200 | 1,0600 | 1,0600 | 3 400 |
13 mars 2024 | 1,0100 | 1,0850 | 1,0100 | 1,0750 | 1,0750 | 16 500 |
12 mars 2024 | 1,0200 | 1,0700 | 1,0100 | 1,0600 | 1,0600 | 10 700 |
11 mars 2024 | 1,1000 | 1,1300 | 0,9700 | 1,0100 | 1,0100 | 25 700 |
08 mars 2024 | 1,0700 | 1,0700 | 1,0450 | 1,0600 | 1,0600 | 6 300 |
07 mars 2024 | 1,0960 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 14 400 |
06 mars 2024 | 1,1100 | 1,1400 | 1,0440 | 1,1400 | 1,1400 | 11 300 |
05 mars 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 16 200 |
04 mars 2024 | 1,0860 | 1,1800 | 1,0590 | 1,0600 | 1,0600 | 14 000 |
01 mars 2024 | 1,1700 | 1,1700 | 1,0800 | 1,0800 | 1,0800 | 8 800 |
29 févr. 2024 | 1,1310 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 3 300 |
28 févr. 2024 | 1,2400 | 1,2400 | 1,1300 | 1,1300 | 1,1300 | 5 100 |
27 févr. 2024 | 1,1600 | 1,1600 | 1,0600 | 1,0600 | 1,0600 | 11 200 |
26 févr. 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 4 800 |
23 févr. 2024 | 1,2700 | 1,2700 | 1,0250 | 1,1750 | 1,1750 | 62 100 |
22 févr. 2024 | 1,3430 | 1,3430 | 1,2700 | 1,2700 | 1,2700 | 14 200 |
21 févr. 2024 | 1,3400 | 1,3400 | 1,2500 | 1,2600 | 1,2600 | 43 500 |
20 févr. 2024 | 1,2800 | 1,3360 | 1,2800 | 1,3000 | 1,3000 | 22 900 |
16 févr. 2024 | 1,3810 | 1,3810 | 1,2700 | 1,3300 | 1,3300 | 35 100 |
15 févr. 2024 | 1,3840 | 1,5100 | 1,2800 | 1,4200 | 1,4200 | 63 000 |
14 févr. 2024 | 1,3800 | 1,4600 | 1,3800 | 1,3800 | 1,3800 | 50 600 |
13 févr. 2024 | 1,3000 | 1,5200 | 1,2100 | 1,4960 | 1,4960 | 777 000 |
12 févr. 2024 | 1,3850 | 1,4030 | 1,3300 | 1,3550 | 1,3550 | 17 000 |
09 févr. 2024 | 1,4200 | 1,4500 | 1,3700 | 1,3700 | 1,3700 | 4 600 |
08 févr. 2024 | 1,3600 | 1,4300 | 1,3600 | 1,3700 | 1,3700 | 11 700 |
07 févr. 2024 | 1,3800 | 1,4050 | 1,3200 | 1,3600 | 1,3600 | 8 200 |
06 févr. 2024 | 1,4600 | 1,5000 | 1,3700 | 1,3700 | 1,3700 | 8 700 |
05 févr. 2024 | 1,3600 | 1,5200 | 1,3500 | 1,5000 | 1,5000 | 47 200 |
02 févr. 2024 | 1,3410 | 1,4500 | 1,3410 | 1,4400 | 1,4400 | 8 900 |
01 févr. 2024 | 1,4100 | 1,4200 | 1,3400 | 1,3400 | 1,3400 | 7 800 |
31 janv. 2024 | 1,3000 | 1,4100 | 1,3000 | 1,3900 | 1,3900 | 12 600 |
30 janv. 2024 | 1,3300 | 1,4200 | 1,3000 | 1,3600 | 1,3600 | 18 400 |
29 janv. 2024 | 1,3500 | 1,4000 | 1,2700 | 1,2900 | 1,2900 | 36 300 |
26 janv. 2024 | 1,3900 | 1,4100 | 1,3200 | 1,3600 | 1,3600 | 14 300 |
25 janv. 2024 | 1,4000 | 1,4100 | 1,3200 | 1,3900 | 1,3900 | 77 200 |
24 janv. 2024 | 1,5100 | 1,5100 | 1,4100 | 1,4100 | 1,4100 | 41 600 |
23 janv. 2024 | 1,4600 | 1,5400 | 1,4400 | 1,5300 | 1,5300 | 25 600 |
22 janv. 2024 | 1,4900 | 1,5200 | 1,4300 | 1,4900 | 1,4900 | 29 100 |
19 janv. 2024 | 1,5320 | 1,6000 | 1,3900 | 1,5500 | 1,5500 | 46 800 |
18 janv. 2024 | 1,4900 | 1,6100 | 1,4000 | 1,5400 | 1,5400 | 112 500 |
17 janv. 2024 | 1,3600 | 1,5800 | 1,3600 | 1,5200 | 1,5200 | 212 200 |
16 janv. 2024 | 1,5000 | 1,7900 | 1,3000 | 1,5100 | 1,5100 | 4 408 200 |
12 janv. 2024 | 1,3900 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 2 600 |
11 janv. 2024 | 1,3800 | 1,4400 | 1,3100 | 1,3300 | 1,3300 | 14 200 |
10 janv. 2024 | 1,3600 | 1,4000 | 1,2600 | 1,3200 | 1,3200 | 19 200 |
09 janv. 2024 | 1,4400 | 1,4400 | 1,3050 | 1,3100 | 1,3100 | 8 700 |
08 janv. 2024 | 1,2920 | 1,3500 | 1,2920 | 1,3500 | 1,3500 | 2 700 |
05 janv. 2024 | 1,3500 | 1,4200 | 1,3100 | 1,3200 | 1,3200 | 8 800 |
04 janv. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 700 |
03 janv. 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 3 300 |
02 janv. 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 1 800 |
29 déc. 2023 | 1,5000 | 1,5700 | 1,2900 | 1,4700 | 1,4700 | 18 600 |
28 déc. 2023 | 1,5100 | 1,5700 | 1,4400 | 1,5300 | 1,5300 | 23 000 |
27 déc. 2023 | 1,5100 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 15 600 |
26 déc. 2023 | 1,4300 | 1,6100 | 1,4300 | 1,5100 | 1,5100 | 10 400 |
*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...