Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
25 avr. 2024 | 1,5125 | 1,5125 | 1,5125 | 1,5125 | 1,5125 | - |
24 avr. 2024 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | 1,5155 | - |
23 avr. 2024 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | 1,4895 | - |
22 avr. 2024 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | - |
19 avr. 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
18 avr. 2024 | 1,4405 | 1,4405 | 1,4405 | 1,4405 | 1,4405 | - |
17 avr. 2024 | 1,4075 | 1,4075 | 1,4075 | 1,4075 | 1,4075 | - |
16 avr. 2024 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | 1,4430 | - |
16 avr. 2024 | 0.03 Dividende |
15 avr. 2024 | 1,4570 | 1,4570 | 1,4570 | 1,4570 | 1,4270 | - |
12 avr. 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4632 | - |
11 avr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4887 | - |
10 avr. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,4887 | - |
09 avr. 2024 | 1,5310 | 1,5310 | 1,5310 | 1,5310 | 1,4995 | - |
08 avr. 2024 | 1,5195 | 1,5195 | 1,5195 | 1,5195 | 1,4882 | - |
05 avr. 2024 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | 1,4721 | - |
04 avr. 2024 | 1,5030 | 1,5030 | 1,5030 | 1,5030 | 1,4721 | - |
03 avr. 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4221 | - |
02 avr. 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4221 | - |
28 mars 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4221 | - |
27 mars 2024 | 1,4375 | 1,4375 | 1,4375 | 1,4375 | 1,4079 | - |
26 mars 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4059 | - |
25 mars 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4059 | - |
22 mars 2024 | 1,4355 | 1,4355 | 1,4355 | 1,4355 | 1,4059 | - |
21 mars 2024 | 1,4375 | 1,4375 | 1,4375 | 1,4375 | 1,4079 | - |
20 mars 2024 | 1,4110 | 1,4110 | 1,4110 | 1,4110 | 1,3819 | - |
19 mars 2024 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3506 | - |
18 mars 2024 | 1,3695 | 1,3695 | 1,3695 | 1,3695 | 1,3413 | - |
15 mars 2024 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | 1,3139 | - |
14 mars 2024 | 1,3415 | 1,3415 | 1,3415 | 1,3415 | 1,3139 | - |
13 mars 2024 | 1,3345 | 1,3345 | 1,3345 | 1,3345 | 1,3070 | - |
12 mars 2024 | 1,3180 | 1,3180 | 1,3180 | 1,3180 | 1,2909 | - |
11 mars 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2683 | - |
08 mars 2024 | 1,2950 | 1,2950 | 1,2950 | 1,2950 | 1,2683 | - |
07 mars 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2439 | - |
06 mars 2024 | 1,2605 | 1,2605 | 1,2605 | 1,2605 | 1,2345 | - |
05 mars 2024 | 1,2495 | 1,2495 | 1,2495 | 1,2495 | 1,2238 | - |
04 mars 2024 | 1,2305 | 1,2305 | 1,2305 | 1,2305 | 1,2052 | - |
01 mars 2024 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,1870 | - |
29 févr. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1900 | - |
28 févr. 2024 | 1,2150 | 1,2150 | 1,2150 | 1,2150 | 1,1900 | - |
27 févr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1753 | - |
26 févr. 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1596 | - |
23 févr. 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1596 | - |
22 févr. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1449 | - |
21 févr. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1449 | - |
20 févr. 2024 | 1,1690 | 1,1690 | 1,1690 | 1,1690 | 1,1449 | - |
19 févr. 2024 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | 1,1435 | - |
16 févr. 2024 | 1,1675 | 1,1675 | 1,1675 | 1,1675 | 1,1435 | - |
15 févr. 2024 | 1,1730 | 1,1730 | 1,1730 | 1,1730 | 1,1488 | - |
14 févr. 2024 | 1,1645 | 1,1645 | 1,1645 | 1,1645 | 1,1405 | - |
13 févr. 2024 | 1,1285 | 1,1285 | 1,1285 | 1,1285 | 1,1053 | - |
12 févr. 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1009 | - |
09 févr. 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1009 | - |
08 févr. 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1146 | - |
07 févr. 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1366 | - |
06 févr. 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1440 | - |
05 févr. 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1606 | - |
02 févr. 2024 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | 1,1660 | - |
01 févr. 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1679 | - |
31 janv. 2024 | 1,1925 | 1,1925 | 1,1925 | 1,1925 | 1,1679 | - |
30 janv. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1361 | - |
29 janv. 2024 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | 1,1337 | - |
26 janv. 2024 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | 1,1337 | - |
25 janv. 2024 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | 1,1542 | - |
24 janv. 2024 | 1,1705 | 1,1705 | 1,1705 | 1,1705 | 1,1464 | - |
23 janv. 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1366 | - |
22 janv. 2024 | 1,1535 | 1,1535 | 1,1535 | 1,1535 | 1,1297 | - |
19 janv. 2024 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | 1,1190 | - |
18 janv. 2024 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | 1,0984 | - |
17 janv. 2024 | 1,1215 | 1,1215 | 1,1215 | 1,1215 | 1,0984 | - |
16 janv. 2024 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | 1,1151 | - |
15 janv. 2024 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | 1,1542 | - |
12 janv. 2024 | 1,1785 | 1,1785 | 1,1785 | 1,1785 | 1,1542 | - |
11 janv. 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1635 | - |
10 janv. 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,1929 | - |
09 janv. 2024 | 1,2285 | 1,2285 | 1,2285 | 1,2285 | 1,2032 | - |
08 janv. 2024 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,1841 | - |
05 janv. 2024 | 1,1755 | 1,1755 | 1,1755 | 1,1755 | 1,1513 | - |
04 janv. 2024 | 1,1575 | 1,1575 | 1,1575 | 1,1575 | 1,1337 | - |
03 janv. 2024 | 1,1355 | 1,1355 | 1,1355 | 1,1355 | 1,1121 | - |
02 janv. 2024 | 1,1115 | 1,1115 | 1,1115 | 1,1115 | 1,0886 | - |
29 déc. 2023 | 1,1045 | 1,1115 | 1,1045 | 1,1115 | 1,0886 | - |
28 déc. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,0969 | - |
27 déc. 2023 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,1077 | - |
27 déc. 2023 | 0.03 Dividende |
22 déc. 2023 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,0783 | - |
21 déc. 2023 | 1,1310 | 1,1310 | 1,1310 | 1,1310 | 1,0783 | - |
20 déc. 2023 | 1,1325 | 1,1325 | 1,1325 | 1,1325 | 1,0798 | - |
19 déc. 2023 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | 1,0807 | - |
18 déc. 2023 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | 1,0855 | - |
15 déc. 2023 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,0993 | - |
14 déc. 2023 | 1,2310 | 1,2310 | 1,1530 | 1,1530 | 1,0993 | 12 000 |
13 déc. 2023 | 1,2310 | 1,2310 | 1,2310 | 1,2310 | 1,1737 | - |
12 déc. 2023 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,1842 | - |
11 déc. 2023 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,1842 | - |
08 déc. 2023 | 1,2505 | 1,2505 | 1,2505 | 1,2505 | 1,1923 | - |
07 déc. 2023 | 1,3195 | 1,3195 | 1,3195 | 1,3195 | 1,2581 | - |
06 déc. 2023 | 1,3455 | 1,3455 | 1,3455 | 1,3455 | 1,2828 | - |
*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...