Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
06 juin 2024 | 1,8455 | 1,8610 | 1,8455 | 1,8610 | 1,8610 | 2 000 |
05 juin 2024 | 1,8525 | 1,8690 | 1,8415 | 1,8445 | 1,8445 | - |
04 juin 2024 | 1,9085 | 1,9085 | 1,8400 | 1,8520 | 1,8520 | - |
03 juin 2024 | 1,9455 | 1,9610 | 1,9020 | 1,9020 | 1,9020 | - |
31 mai 2024 | 1,9330 | 1,9420 | 1,9230 | 1,9230 | 1,9230 | - |
30 mai 2024 | 1,8745 | 1,9345 | 1,8745 | 1,9240 | 1,9240 | - |
29 mai 2024 | 1,9125 | 1,9205 | 1,8880 | 1,8880 | 1,8880 | - |
28 mai 2024 | 1,8980 | 1,9240 | 1,8980 | 1,9165 | 1,9165 | - |
27 mai 2024 | 1,9020 | 1,9310 | 1,8940 | 1,8940 | 1,8940 | - |
24 mai 2024 | 1,8875 | 1,9185 | 1,8875 | 1,8995 | 1,8995 | - |
23 mai 2024 | 1,9210 | 1,9365 | 1,8950 | 1,8950 | 1,8950 | - |
22 mai 2024 | 1,8960 | 1,9310 | 1,8960 | 1,9110 | 1,9110 | - |
21 mai 2024 | 1,8710 | 1,8930 | 1,8710 | 1,8915 | 1,8915 | - |
20 mai 2024 | 1,8725 | 1,8910 | 1,8680 | 1,8680 | 1,8680 | - |
17 mai 2024 | 1,8610 | 1,8955 | 1,8610 | 1,8730 | 1,8730 | - |
16 mai 2024 | 1,8940 | 1,8940 | 1,8690 | 1,8690 | 1,8690 | - |
15 mai 2024 | 1,8660 | 1,9020 | 1,8660 | 1,8890 | 1,8890 | - |
14 mai 2024 | 1,8640 | 1,8640 | 1,8490 | 1,8580 | 1,8580 | - |
13 mai 2024 | 1,8620 | 1,8620 | 1,8430 | 1,8600 | 1,8600 | - |
10 mai 2024 | 1,8485 | 1,8740 | 1,8485 | 1,8545 | 1,8545 | - |
09 mai 2024 | 1,9285 | 1,9285 | 1,8400 | 1,8415 | 1,8415 | - |
08 mai 2024 | 1,8860 | 1,8860 | 1,7850 | 1,7850 | 1,7850 | - |
07 mai 2024 | 1,8665 | 1,8840 | 1,8665 | 1,8840 | 1,8840 | - |
06 mai 2024 | 1,9075 | 1,9085 | 1,8510 | 1,8510 | 1,8510 | - |
03 mai 2024 | 1,8550 | 1,9040 | 1,8390 | 1,9040 | 1,9040 | - |
02 mai 2024 | 2,0970 | 2,0970 | 1,8445 | 1,8445 | 1,8445 | - |
30 avr. 2024 | 1,7370 | 1,7835 | 1,7130 | 1,7800 | 1,7800 | - |
29 avr. 2024 | 1,6875 | 1,7245 | 1,6875 | 1,7230 | 1,7230 | - |
26 avr. 2024 | 1,6320 | 1,7000 | 1,6320 | 1,6770 | 1,6770 | - |
25 avr. 2024 | 1,4885 | 1,6875 | 1,4885 | 1,6240 | 1,6240 | - |
24 avr. 2024 | 1,5250 | 1,5265 | 1,4935 | 1,4935 | 1,4935 | - |
23 avr. 2024 | 1,4980 | 1,5310 | 1,4980 | 1,5130 | 1,5130 | - |
22 avr. 2024 | 1,4845 | 1,5015 | 1,4845 | 1,4945 | 1,4945 | - |
19 avr. 2024 | 1,4775 | 1,4820 | 1,4660 | 1,4735 | 1,4735 | - |
18 avr. 2024 | 1,4390 | 1,4940 | 1,4390 | 1,4840 | 1,4840 | - |
17 avr. 2024 | 1,3950 | 1,4455 | 1,3950 | 1,4405 | 1,4405 | - |
16 avr. 2024 | 1,3935 | 1,4080 | 1,3935 | 1,4000 | 1,4000 | - |
16 avr. 2024 | 0.03 Dividende |
15 avr. 2024 | 1,4350 | 1,4600 | 1,4320 | 1,4320 | 1,4020 | - |
12 avr. 2024 | 1,4725 | 1,4725 | 1,4240 | 1,4240 | 1,3942 | - |
11 avr. 2024 | 1,5070 | 1,5070 | 1,4560 | 1,4620 | 1,4314 | - |
10 avr. 2024 | 1,5065 | 1,5160 | 1,5015 | 1,5015 | 1,4700 | - |
09 avr. 2024 | 1,5385 | 1,5460 | 1,4965 | 1,4965 | 1,4651 | - |
08 avr. 2024 | 1,5235 | 1,5455 | 1,5175 | 1,5440 | 1,5117 | - |
05 avr. 2024 | 1,5160 | 1,5250 | 1,5090 | 1,5200 | 1,4882 | - |
04 avr. 2024 | 1,5120 | 1,5365 | 1,5120 | 1,5310 | 1,4989 | - |
03 avr. 2024 | 1,4515 | 1,5110 | 1,4515 | 1,5110 | 1,4793 | - |
02 avr. 2024 | 1,4450 | 1,4665 | 1,4450 | 1,4495 | 1,4191 | - |
28 mars 2024 | 1,4625 | 1,4625 | 1,4430 | 1,4430 | 1,4128 | - |
27 mars 2024 | 1,4405 | 1,4625 | 1,4290 | 1,4290 | 1,3991 | - |
26 mars 2024 | 1,4270 | 1,4525 | 1,4270 | 1,4395 | 1,4093 | - |
25 mars 2024 | 1,4390 | 1,4390 | 1,4225 | 1,4225 | 1,3927 | - |
22 mars 2024 | 1,4180 | 1,4465 | 1,4180 | 1,4275 | 1,3976 | - |
21 mars 2024 | 1,4410 | 1,4410 | 1,4165 | 1,4205 | 1,3907 | - |
20 mars 2024 | 1,4210 | 1,4295 | 1,3970 | 1,4250 | 1,3951 | - |
19 mars 2024 | 1,3850 | 1,4300 | 1,3850 | 1,4200 | 1,3903 | - |
18 mars 2024 | 1,3670 | 1,3950 | 1,3670 | 1,3835 | 1,3545 | - |
15 mars 2024 | 1,3390 | 1,3755 | 1,3390 | 1,3705 | 1,3418 | - |
14 mars 2024 | 1,3415 | 1,3550 | 1,3330 | 1,3330 | 1,3051 | - |
13 mars 2024 | 1,3425 | 1,3605 | 1,3395 | 1,3395 | 1,3114 | - |
12 mars 2024 | 1,3165 | 1,3415 | 1,3165 | 1,3355 | 1,3075 | - |
11 mars 2024 | 1,2900 | 1,3190 | 1,2900 | 1,3065 | 1,2791 | - |
08 mars 2024 | 1,2965 | 1,3240 | 1,2885 | 1,2885 | 1,2615 | - |
07 mars 2024 | 1,2775 | 1,3080 | 1,2775 | 1,2920 | 1,2649 | - |
06 mars 2024 | 1,2680 | 1,2865 | 1,2680 | 1,2795 | 1,2527 | - |
05 mars 2024 | 1,2405 | 1,2660 | 1,2405 | 1,2660 | 1,2395 | - |
04 mars 2024 | 1,2285 | 1,2530 | 1,2285 | 1,2420 | 1,2160 | - |
01 mars 2024 | 1,1970 | 1,2360 | 1,1970 | 1,2355 | 1,2096 | - |
29 févr. 2024 | 1,2065 | 1,2235 | 1,1870 | 1,1870 | 1,1621 | - |
28 févr. 2024 | 1,2235 | 1,2245 | 1,2125 | 1,2125 | 1,1871 | - |
27 févr. 2024 | 1,2010 | 1,2255 | 1,2010 | 1,2210 | 1,1954 | - |
26 févr. 2024 | 1,1835 | 1,2080 | 1,1835 | 1,2045 | 1,1793 | - |
23 févr. 2024 | 1,1855 | 1,1970 | 1,1805 | 1,1835 | 1,1587 | - |
22 févr. 2024 | 1,1670 | 1,1925 | 1,1670 | 1,1805 | 1,1558 | - |
21 févr. 2024 | 1,1745 | 1,1780 | 1,1545 | 1,1545 | 1,1303 | - |
20 févr. 2024 | 1,1755 | 1,1775 | 1,1710 | 1,1710 | 1,1465 | - |
19 févr. 2024 | 1,1555 | 1,1815 | 1,1555 | 1,1750 | 1,1504 | - |
16 févr. 2024 | 1,1520 | 1,1640 | 1,1520 | 1,1560 | 1,1318 | - |
15 févr. 2024 | 1,1740 | 1,1740 | 1,1445 | 1,1445 | 1,1205 | - |
14 févr. 2024 | 1,1670 | 1,1870 | 1,1650 | 1,1650 | 1,1406 | - |
13 févr. 2024 | 1,1310 | 1,1760 | 1,1310 | 1,1675 | 1,1430 | - |
12 févr. 2024 | 1,1085 | 1,1375 | 1,1085 | 1,1330 | 1,1093 | - |
09 févr. 2024 | 1,1065 | 1,1175 | 1,1065 | 1,1065 | 1,0833 | - |
08 févr. 2024 | 1,1270 | 1,1290 | 1,1030 | 1,1030 | 1,0799 | - |
07 févr. 2024 | 1,1400 | 1,1400 | 1,1120 | 1,1240 | 1,1005 | - |
06 févr. 2024 | 1,1470 | 1,1680 | 1,1350 | 1,1350 | 1,1112 | - |
05 févr. 2024 | 1,1635 | 1,1845 | 1,1460 | 1,1460 | 1,1220 | - |
02 févr. 2024 | 1,1695 | 1,1730 | 1,1555 | 1,1615 | 1,1372 | - |
01 févr. 2024 | 1,1965 | 1,1965 | 1,1650 | 1,1650 | 1,1406 | - |
31 janv. 2024 | 1,1995 | 1,2200 | 1,1995 | 1,2020 | 1,1768 | - |
30 janv. 2024 | 1,1620 | 1,1995 | 1,1620 | 1,1985 | 1,1734 | - |
29 janv. 2024 | 1,1635 | 1,1635 | 1,1565 | 1,1565 | 1,1323 | - |
26 janv. 2024 | 1,1465 | 1,1620 | 1,1465 | 1,1620 | 1,1377 | - |
25 janv. 2024 | 1,1815 | 1,1815 | 1,1435 | 1,1435 | 1,1195 | - |
24 janv. 2024 | 1,1785 | 1,1820 | 1,1695 | 1,1810 | 1,1563 | - |
23 janv. 2024 | 1,1640 | 1,1680 | 1,1580 | 1,1660 | 1,1416 | - |
22 janv. 2024 | 1,1505 | 1,1665 | 1,1505 | 1,1585 | 1,1342 | - |
19 janv. 2024 | 1,1490 | 1,1545 | 1,1435 | 1,1435 | 1,1195 | - |
18 janv. 2024 | 1,1225 | 1,1480 | 1,1190 | 1,1425 | 1,1186 | - |
17 janv. 2024 | 1,1070 | 1,1230 | 1,1070 | 1,1120 | 1,0887 | - |
*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...