Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
30 nov. 2023 | 1,3455 | 1,3455 | 1,3455 | 1,3455 | 1,3455 | - |
29 nov. 2023 | 1,3365 | 1,3365 | 1,3365 | 1,3365 | 1,3365 | - |
28 nov. 2023 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | - |
27 nov. 2023 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | - |
24 nov. 2023 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | - |
23 nov. 2023 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | - |
22 nov. 2023 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | 1,3225 | - |
21 nov. 2023 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | - |
20 nov. 2023 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | 1,2770 | - |
17 nov. 2023 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
16 nov. 2023 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | 1,2740 | - |
15 nov. 2023 | 1,2755 | 1,2755 | 1,2755 | 1,2755 | 1,2755 | - |
14 nov. 2023 | 1,2755 | 1,2755 | 1,2755 | 1,2755 | 1,2755 | - |
13 nov. 2023 | 1,2255 | 1,2255 | 1,2255 | 1,2255 | 1,2255 | - |
10 nov. 2023 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
09 nov. 2023 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | 1,1905 | - |
08 nov. 2023 | 1,1885 | 1,1885 | 1,1885 | 1,1885 | 1,1885 | - |
07 nov. 2023 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | 1,1920 | - |
06 nov. 2023 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
03 nov. 2023 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
02 nov. 2023 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
01 nov. 2023 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
31 oct. 2023 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | 1,1790 | - |
30 oct. 2023 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | 1,1360 | - |
27 oct. 2023 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
26 oct. 2023 | 1,0475 | 1,0475 | 1,0475 | 1,0475 | 1,0475 | - |
25 oct. 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
24 oct. 2023 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | 1,0980 | - |
23 oct. 2023 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
20 oct. 2023 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
19 oct. 2023 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | 1,1120 | - |
18 oct. 2023 | 1,1165 | 1,1165 | 1,1165 | 1,1165 | 1,1165 | - |
17 oct. 2023 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | 1,1145 | - |
16 oct. 2023 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
13 oct. 2023 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
12 oct. 2023 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
11 oct. 2023 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
10 oct. 2023 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | 1,1060 | - |
09 oct. 2023 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
06 oct. 2023 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | - |
05 oct. 2023 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | - |
04 oct. 2023 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | 1,0935 | - |
03 oct. 2023 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
02 oct. 2023 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
29 sept. 2023 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
28 sept. 2023 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | - |
27 sept. 2023 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | - |
26 sept. 2023 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | 1,0835 | - |
25 sept. 2023 | 1,0925 | 1,0925 | 1,0925 | 1,0925 | 1,0925 | - |
22 sept. 2023 | 1,0760 | 1,0985 | 1,0760 | 1,0985 | 1,0985 | 11 000 |
21 sept. 2023 | 1,0635 | 1,0635 | 1,0635 | 1,0635 | 1,0635 | - |
20 sept. 2023 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
19 sept. 2023 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | 1,0320 | - |
18 sept. 2023 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
15 sept. 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | - |
14 sept. 2023 | 1,0555 | 1,0555 | 1,0555 | 1,0555 | 1,0555 | - |
13 sept. 2023 | 1,0465 | 1,0465 | 1,0465 | 1,0465 | 1,0465 | - |
12 sept. 2023 | 1,0395 | 1,0395 | 1,0395 | 1,0395 | 1,0395 | - |
11 sept. 2023 | 1,0315 | 1,0315 | 1,0315 | 1,0315 | 1,0315 | - |
08 sept. 2023 | 1,0305 | 1,0305 | 1,0305 | 1,0305 | 1,0305 | - |
07 sept. 2023 | 1,0315 | 1,0315 | 1,0315 | 1,0315 | 1,0315 | - |
06 sept. 2023 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | - |
05 sept. 2023 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | 1,0640 | - |
04 sept. 2023 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | - |
01 sept. 2023 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | 1,0770 | - |
31 août 2023 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | 1,1210 | - |
30 août 2023 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
29 août 2023 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | 1,1080 | - |
28 août 2023 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
25 août 2023 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | 1,1010 | - |
24 août 2023 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
23 août 2023 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
22 août 2023 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
21 août 2023 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | 1,0910 | - |
18 août 2023 | 1,0885 | 1,0885 | 1,0885 | 1,0885 | 1,0885 | - |
17 août 2023 | 1,0885 | 1,0885 | 1,0885 | 1,0885 | 1,0885 | - |
16 août 2023 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | 1,0920 | - |
15 août 2023 | 1,1015 | 1,1015 | 1,1015 | 1,1015 | 1,1015 | - |
14 août 2023 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
11 août 2023 | 1,0955 | 1,0955 | 1,0955 | 1,0955 | 1,0955 | - |
10 août 2023 | 1,0785 | 1,0995 | 1,0785 | 1,0995 | 1,0995 | 2 000 |
09 août 2023 | 1,0765 | 1,0765 | 1,0765 | 1,0765 | 1,0765 | - |
08 août 2023 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | - |
07 août 2023 | - | - | - | - | - | - |
04 août 2023 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | 1,0875 | - |
03 août 2023 | 1,0770 | 1,0770 | 1,0765 | 1,0765 | 1,0765 | 2 000 |
02 août 2023 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
01 août 2023 | 1,1280 | 1,1280 | 1,0985 | 1,0985 | 1,0985 | - |
31 juil. 2023 | 1,1415 | 1,1415 | 1,1415 | 1,1415 | 1,1415 | - |
28 juil. 2023 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | - |
27 juil. 2023 | 1,1460 | 1,1565 | 1,1460 | 1,1565 | 1,1565 | - |
26 juil. 2023 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | 1,1225 | - |
25 juil. 2023 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
24 juil. 2023 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
21 juil. 2023 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
20 juil. 2023 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
19 juil. 2023 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | 1,1260 | - |
18 juil. 2023 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | - |
17 juil. 2023 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | - |
14 juil. 2023 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | 1,1185 | - |
*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...