Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
08 mai 2024 | 1,8565 | 1,8565 | 1,8565 | 1,8565 | 1,8565 | - |
07 mai 2024 | 1,8695 | 1,8695 | 1,8695 | 1,8695 | 1,8695 | - |
06 mai 2024 | 1,8595 | 1,8855 | 1,8595 | 1,8855 | 1,8855 | 2 070 |
03 mai 2024 | 1,8595 | 1,8595 | 1,8595 | 1,8595 | 1,8595 | - |
02 mai 2024 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | 1,9720 | - |
30 avr. 2024 | 1,7135 | 1,7230 | 1,7100 | 1,7230 | 1,7230 | - |
29 avr. 2024 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | - |
26 avr. 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
25 avr. 2024 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | 1,4910 | - |
24 avr. 2024 | 1,4975 | 1,4975 | 1,4975 | 1,4975 | 1,4975 | - |
23 avr. 2024 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | 1,4670 | - |
22 avr. 2024 | 1,4870 | 1,4870 | 1,4870 | 1,4870 | 1,4870 | - |
19 avr. 2024 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | 1,4790 | - |
18 avr. 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
17 avr. 2024 | 1,3975 | 1,3975 | 1,3975 | 1,3975 | 1,3975 | - |
16 avr. 2024 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | - |
16 avr. 2024 | 0.03 Dividende |
15 avr. 2024 | 1,4375 | 1,4375 | 1,4375 | 1,4375 | 1,4075 | - |
12 avr. 2024 | 1,4740 | 1,4750 | 1,4480 | 1,4480 | 1,4178 | - |
11 avr. 2024 | 1,5115 | 1,5115 | 1,5115 | 1,5115 | 1,4800 | - |
10 avr. 2024 | 1,4790 | 1,4790 | 1,4785 | 1,4785 | 1,4476 | - |
09 avr. 2024 | 1,5415 | 1,5415 | 1,5415 | 1,5415 | 1,5093 | - |
08 avr. 2024 | 1,5265 | 1,5265 | 1,5265 | 1,5265 | 1,4946 | - |
05 avr. 2024 | 1,5190 | 1,5190 | 1,5190 | 1,5190 | 1,4873 | - |
04 avr. 2024 | 1,4885 | 1,4885 | 1,4885 | 1,4885 | 1,4574 | - |
03 avr. 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4246 | - |
02 avr. 2024 | 1,4475 | 1,4475 | 1,4475 | 1,4475 | 1,4173 | - |
28 mars 2024 | 1,4175 | 1,4490 | 1,4170 | 1,4490 | 1,4188 | - |
27 mars 2024 | 1,4440 | 1,4505 | 1,4320 | 1,4375 | 1,4075 | - |
26 mars 2024 | 1,4305 | 1,4305 | 1,4305 | 1,4305 | 1,4006 | - |
25 mars 2024 | 1,4125 | 1,4280 | 1,4125 | 1,4220 | 1,3923 | - |
22 mars 2024 | 1,4205 | 1,4205 | 1,4205 | 1,4205 | 1,3909 | - |
21 mars 2024 | 1,4125 | 1,4125 | 1,4125 | 1,4125 | 1,3830 | - |
20 mars 2024 | 1,4235 | 1,4235 | 1,4000 | 1,4000 | 1,3708 | 20 000 |
19 mars 2024 | 1,3865 | 1,3865 | 1,3865 | 1,3865 | 1,3576 | - |
18 mars 2024 | 1,3520 | 1,3520 | 1,3520 | 1,3520 | 1,3238 | - |
15 mars 2024 | 1,3405 | 1,3865 | 1,3405 | 1,3865 | 1,3576 | 700 |
14 mars 2024 | 1,3440 | 1,3440 | 1,3300 | 1,3405 | 1,3125 | - |
13 mars 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3169 | - |
12 mars 2024 | 1,3190 | 1,3190 | 1,3190 | 1,3190 | 1,2915 | - |
11 mars 2024 | 1,2925 | 1,2925 | 1,2925 | 1,2925 | 1,2655 | - |
08 mars 2024 | 1,2990 | 1,2990 | 1,2990 | 1,2990 | 1,2719 | - |
07 mars 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2533 | - |
06 mars 2024 | 1,2435 | 1,2435 | 1,2435 | 1,2435 | 1,2175 | - |
05 mars 2024 | 1,2430 | 1,2430 | 1,2430 | 1,2430 | 1,2171 | - |
04 mars 2024 | 1,2310 | 1,2310 | 1,2310 | 1,2310 | 1,2053 | - |
01 mars 2024 | 1,1995 | 1,1995 | 1,1995 | 1,1995 | 1,1745 | - |
29 févr. 2024 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,1828 | - |
28 févr. 2024 | 1,1965 | 1,2130 | 1,1965 | 1,2065 | 1,1813 | - |
27 févr. 2024 | 1,2035 | 1,2120 | 1,2035 | 1,2040 | 1,1789 | - |
26 févr. 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1612 | - |
23 févr. 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1632 | - |
22 févr. 2024 | 1,1440 | 1,1440 | 1,1440 | 1,1440 | 1,1201 | - |
21 févr. 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1250 | - |
20 févr. 2024 | 1,1525 | 1,1525 | 1,1525 | 1,1525 | 1,1284 | - |
19 févr. 2024 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1338 | - |
16 févr. 2024 | 1,1535 | 1,1570 | 1,1475 | 1,1570 | 1,1329 | - |
15 févr. 2024 | 1,1765 | 1,1765 | 1,1765 | 1,1765 | 1,1519 | - |
14 févr. 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1466 | - |
13 févr. 2024 | 1,1335 | 1,1335 | 1,1335 | 1,1335 | 1,1098 | - |
12 févr. 2024 | 1,1110 | 1,1110 | 1,1110 | 1,1110 | 1,0878 | - |
09 févr. 2024 | 1,1075 | 1,1075 | 1,1075 | 1,1075 | 1,0844 | - |
08 févr. 2024 | 1,1025 | 1,1025 | 1,1025 | 1,1025 | 1,0795 | - |
07 févr. 2024 | 1,1425 | 1,1425 | 1,1425 | 1,1425 | 1,1187 | - |
06 févr. 2024 | 1,1485 | 1,1485 | 1,1485 | 1,1485 | 1,1245 | - |
05 févr. 2024 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | 1,1426 | - |
02 févr. 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1475 | - |
01 févr. 2024 | 1,2000 | 1,2000 | 1,1525 | 1,1605 | 1,1363 | - |
31 janv. 2024 | 1,1765 | 1,2060 | 1,1765 | 1,2060 | 1,1808 | - |
30 janv. 2024 | 1,1645 | 1,1755 | 1,1645 | 1,1755 | 1,1510 | - |
29 janv. 2024 | 1,1385 | 1,1385 | 1,1385 | 1,1385 | 1,1147 | - |
26 janv. 2024 | 1,1490 | 1,1490 | 1,1490 | 1,1490 | 1,1250 | - |
25 janv. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1583 | - |
24 janv. 2024 | 1,1485 | 1,1485 | 1,1485 | 1,1485 | 1,1245 | - |
23 janv. 2024 | 1,1665 | 1,1665 | 1,1665 | 1,1665 | 1,1422 | - |
22 janv. 2024 | 1,1530 | 1,1530 | 1,1530 | 1,1530 | 1,1289 | - |
19 janv. 2024 | 1,1245 | 1,1420 | 1,1245 | 1,1410 | 1,1172 | - |
18 janv. 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0721 | - |
17 janv. 2024 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | 1,0873 | - |
16 janv. 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,0986 | - |
15 janv. 2024 | 1,1465 | 1,1465 | 1,1465 | 1,1465 | 1,1226 | - |
12 janv. 2024 | 1,1615 | 1,1615 | 1,1465 | 1,1465 | 1,1226 | - |
11 janv. 2024 | 1,1595 | 1,1595 | 1,1595 | 1,1595 | 1,1353 | - |
10 janv. 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,1808 | - |
09 janv. 2024 | 1,2065 | 1,2065 | 1,2065 | 1,2065 | 1,1813 | - |
08 janv. 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,1926 | - |
05 janv. 2024 | 1,1835 | 1,1835 | 1,1835 | 1,1835 | 1,1588 | - |
04 janv. 2024 | 1,1590 | 1,1590 | 1,1590 | 1,1590 | 1,1348 | - |
03 janv. 2024 | 1,1435 | 1,1500 | 1,1435 | 1,1500 | 1,1260 | - |
02 janv. 2024 | 1,0855 | 1,0855 | 1,0855 | 1,0855 | 1,0628 | - |
29 déc. 2023 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0477 | - |
28 déc. 2023 | 1,1015 | 1,1015 | 1,1015 | 1,1015 | 1,0785 | - |
27 déc. 2023 | 1,1070 | 1,1070 | 1,1070 | 1,1070 | 1,0839 | - |
27 déc. 2023 | 0.03 Dividende |
22 déc. 2023 | 1,1205 | 1,1205 | 1,1205 | 1,1205 | 1,0677 | - |
21 déc. 2023 | 1,0915 | 1,0915 | 1,0915 | 1,0915 | 1,0401 | - |
20 déc. 2023 | 1,0945 | 1,1110 | 1,0945 | 1,1110 | 1,0587 | - |
19 déc. 2023 | 1,1255 | 1,1255 | 1,1065 | 1,1100 | 1,0577 | 5 400 |
18 déc. 2023 | 1,0965 | 1,1310 | 1,0965 | 1,1165 | 1,0639 | - |
15 déc. 2023 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,0939 | - |
*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...