Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
22 mai 2024 | 2,3800 | 2,4900 | 2,3600 | 2,4800 | 2,4800 | 68 200 |
21 mai 2024 | 2,2800 | 2,4800 | 2,2770 | 2,3700 | 2,3700 | 73 300 |
20 mai 2024 | 2,2800 | 2,3000 | 2,1900 | 2,2200 | 2,2200 | 48 500 |
17 mai 2024 | 2,5900 | 2,6000 | 2,1840 | 2,2600 | 2,2600 | 132 200 |
16 mai 2024 | 1,8700 | 2,5500 | 1,8700 | 2,4500 | 2,4500 | 411 300 |
15 mai 2024 | 1,8600 | 1,9400 | 1,8040 | 1,8800 | 1,8800 | 88 300 |
14 mai 2024 | 1,9500 | 2,0000 | 1,8100 | 1,8700 | 1,8700 | 191 300 |
13 mai 2024 | 2,0000 | 2,0400 | 1,9500 | 1,9900 | 1,9900 | 98 400 |
10 mai 2024 | 2,0600 | 2,0900 | 1,9600 | 2,0000 | 2,0000 | 81 800 |
09 mai 2024 | 2,0800 | 2,0900 | 1,9500 | 2,0200 | 2,0200 | 102 900 |
08 mai 2024 | 2,0500 | 2,1030 | 1,9900 | 2,0700 | 2,0700 | 43 600 |
07 mai 2024 | 1,9600 | 2,1100 | 1,9300 | 2,0800 | 2,0800 | 87 400 |
06 mai 2024 | 2,0400 | 2,1500 | 1,9310 | 1,9700 | 1,9700 | 150 100 |
03 mai 2024 | 2,2400 | 2,2510 | 2,0300 | 2,0900 | 2,0900 | 116 800 |
02 mai 2024 | 2,5000 | 2,5000 | 2,2500 | 2,2900 | 2,2900 | 107 800 |
01 mai 2024 | 2,4900 | 2,5500 | 2,3600 | 2,4500 | 2,4500 | 80 100 |
30 avr. 2024 | 2,5600 | 2,6550 | 2,3650 | 2,4500 | 2,4500 | 76 500 |
29 avr. 2024 | 2,3600 | 2,5900 | 2,3100 | 2,5300 | 2,5300 | 69 700 |
26 avr. 2024 | 2,3200 | 2,4300 | 2,3200 | 2,3700 | 2,3700 | 94 800 |
25 avr. 2024 | 2,4500 | 2,6000 | 2,3100 | 2,4100 | 2,4100 | 119 500 |
24 avr. 2024 | 2,5200 | 2,6600 | 2,3800 | 2,4500 | 2,4500 | 112 700 |
23 avr. 2024 | 2,9900 | 3,1000 | 2,5200 | 2,5900 | 2,5900 | 403 700 |
22 avr. 2024 | 2,7700 | 3,1630 | 2,7400 | 3,0000 | 3,0000 | 245 600 |
19 avr. 2024 | 2,8100 | 2,8800 | 2,7300 | 2,7800 | 2,7800 | 218 800 |
18 avr. 2024 | 2,9300 | 2,9900 | 2,7600 | 2,7900 | 2,7900 | 142 900 |
17 avr. 2024 | 2,8900 | 3,1000 | 2,8870 | 2,9100 | 2,9100 | 209 500 |
16 avr. 2024 | 2,8000 | 2,8900 | 2,5000 | 2,8300 | 2,8300 | 130 400 |
15 avr. 2024 | 2,3300 | 2,8900 | 2,3210 | 2,7600 | 2,7600 | 443 300 |
12 avr. 2024 | 2,4800 | 2,4800 | 2,3100 | 2,3600 | 2,3600 | 161 300 |
11 avr. 2024 | 2,5200 | 2,5500 | 2,3000 | 2,3500 | 2,3500 | 184 900 |
10 avr. 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5500 | 2,5500 | 63 000 |
09 avr. 2024 | 2,7000 | 2,7000 | 2,5000 | 2,6100 | 2,6100 | 93 200 |
08 avr. 2024 | 2,9100 | 2,9500 | 2,5000 | 2,6500 | 2,6500 | 118 600 |
05 avr. 2024 | 2,6800 | 3,0000 | 2,3000 | 2,6900 | 2,6900 | 418 100 |
04 avr. 2024 | 2,1800 | 2,9500 | 2,1790 | 2,5800 | 2,5800 | 587 000 |
03 avr. 2024 | 2,1500 | 2,2400 | 2,0600 | 2,2400 | 2,2400 | 155 700 |
02 avr. 2024 | 2,0900 | 2,1400 | 2,0100 | 2,1200 | 2,1200 | 122 800 |
01 avr. 2024 | 2,0800 | 2,1300 | 1,9710 | 2,0900 | 2,0900 | 95 100 |
28 mars 2024 | 2,0500 | 2,0500 | 1,9600 | 2,0200 | 2,0200 | 74 000 |
27 mars 2024 | 2,1000 | 2,1000 | 2,0100 | 2,0800 | 2,0800 | 49 800 |
26 mars 2024 | 2,1600 | 2,1600 | 2,0300 | 2,0900 | 2,0900 | 74 800 |
25 mars 2024 | 2,1300 | 2,1400 | 2,0700 | 2,1200 | 2,1200 | 71 800 |
22 mars 2024 | 2,0600 | 2,1400 | 2,0300 | 2,1300 | 2,1300 | 181 700 |
21 mars 2024 | 2,0700 | 2,0900 | 1,9800 | 2,0400 | 2,0400 | 197 100 |
20 mars 2024 | 2,0200 | 2,1300 | 1,8500 | 1,9400 | 1,9400 | 172 100 |
19 mars 2024 | 2,1300 | 2,1400 | 2,0200 | 2,0700 | 2,0700 | 249 900 |
18 mars 2024 | 2,0300 | 2,1800 | 2,0100 | 2,1300 | 2,1300 | 359 300 |
15 mars 2024 | 1,8800 | 1,9400 | 1,7630 | 1,9000 | 1,9000 | 138 400 |
14 mars 2024 | 1,9600 | 1,9600 | 1,6000 | 1,7700 | 1,7700 | 198 900 |
13 mars 2024 | 2,0400 | 2,1100 | 1,8000 | 1,9150 | 1,9150 | 300 100 |
12 mars 2024 | 2,0000 | 2,1500 | 1,8700 | 2,0100 | 2,0100 | 262 400 |
11 mars 2024 | 1,5500 | 2,1500 | 1,5400 | 2,0300 | 2,0300 | 1 058 400 |
08 mars 2024 | 1,5500 | 1,5500 | 1,4300 | 1,5300 | 1,5300 | 146 400 |
07 mars 2024 | 1,6000 | 1,7000 | 1,4100 | 1,5500 | 1,5500 | 394 800 |
06 mars 2024 | 3,0800 | 3,0800 | 1,3900 | 1,5000 | 1,5000 | 1 964 300 |
05 mars 2024 | 2,4900 | 3,6200 | 2,4600 | 3,0000 | 3,0000 | 3 616 800 |
04 mars 2024 | 2,2300 | 2,3700 | 1,9400 | 2,3500 | 2,3500 | 93 000 |
01 mars 2024 | 2,3400 | 2,3900 | 2,1000 | 2,1000 | 2,1000 | 60 100 |
29 févr. 2024 | 2,1900 | 2,4900 | 2,0800 | 2,3200 | 2,3200 | 71 500 |
28 févr. 2024 | 2,0990 | 2,1800 | 2,0800 | 2,1500 | 2,1500 | 49 800 |
27 févr. 2024 | 1,9600 | 2,0700 | 1,9000 | 2,0600 | 2,0600 | 45 100 |
26 févr. 2024 | 1,8000 | 1,8900 | 1,6160 | 1,8200 | 1,8200 | 40 900 |
23 févr. 2024 | 1,4200 | 2,1500 | 1,4200 | 1,8000 | 1,8000 | 316 300 |
22 févr. 2024 | 1,5200 | 1,5400 | 1,4100 | 1,4200 | 1,4200 | 15 300 |
21 févr. 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 3 600 |
20 févr. 2024 | 1,4900 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 10 400 |
16 févr. 2024 | 1,5400 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 8 900 |
15 févr. 2024 | 1,5200 | 1,5350 | 1,5100 | 1,5100 | 1,5100 | 7 500 |
14 févr. 2024 | 1,5300 | 1,5400 | 1,5200 | 1,5400 | 1,5400 | 6 100 |
13 févr. 2024 | 1,5200 | 1,5830 | 1,5200 | 1,5200 | 1,5200 | 4 800 |
12 févr. 2024 | 1,5800 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 56 300 |
09 févr. 2024 | 1,5560 | 1,6300 | 1,5500 | 1,5800 | 1,5800 | 3 200 |
08 févr. 2024 | 1,6300 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | 9 200 |
07 févr. 2024 | 1,5500 | 1,5710 | 1,5400 | 1,5710 | 1,5710 | 11 300 |
06 févr. 2024 | 1,5700 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 13 000 |
05 févr. 2024 | 1,5410 | 1,5760 | 1,5410 | 1,5760 | 1,5760 | 700 |
02 févr. 2024 | 1,5500 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 3 800 |
01 févr. 2024 | 1,5700 | 1,6100 | 1,5400 | 1,5400 | 1,5400 | 10 800 |
31 janv. 2024 | 1,5800 | 1,6100 | 1,5700 | 1,5700 | 1,5700 | 2 000 |
30 janv. 2024 | 1,6400 | 1,6480 | 1,5540 | 1,6000 | 1,6000 | 3 900 |
29 janv. 2024 | 1,6000 | 1,6500 | 1,5500 | 1,6000 | 1,6000 | 17 500 |
26 janv. 2024 | 1,6000 | 1,6400 | 1,5900 | 1,6400 | 1,6400 | 8 100 |
25 janv. 2024 | 1,5510 | 1,6400 | 1,5500 | 1,5850 | 1,5850 | 47 800 |
24 janv. 2024 | 1,5500 | 1,6200 | 1,5450 | 1,5500 | 1,5500 | 13 000 |
23 janv. 2024 | 1,5900 | 1,5900 | 1,5500 | 1,5500 | 1,5500 | 7 500 |
22 janv. 2024 | 1,5100 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | 4 600 |
19 janv. 2024 | 1,5400 | 1,6000 | 1,4800 | 1,5400 | 1,5400 | 9 300 |
18 janv. 2024 | 1,5800 | 1,5900 | 1,4900 | 1,5350 | 1,5350 | 10 100 |
17 janv. 2024 | 1,5000 | 1,5880 | 1,5000 | 1,5100 | 1,5100 | 17 800 |
16 janv. 2024 | 1,5890 | 1,5890 | 1,4900 | 1,5700 | 1,5700 | 5 000 |
12 janv. 2024 | 1,6000 | 1,6000 | 1,4900 | 1,4900 | 1,4900 | 13 500 |
11 janv. 2024 | 1,4800 | 1,6200 | 1,4800 | 1,5960 | 1,5960 | 8 600 |
10 janv. 2024 | 1,6500 | 1,6500 | 1,5000 | 1,5400 | 1,5400 | 5 700 |
09 janv. 2024 | 1,6100 | 1,6290 | 1,4300 | 1,5500 | 1,5500 | 4 600 |
08 janv. 2024 | 1,6400 | 1,6400 | 1,5100 | 1,5600 | 1,5600 | 7 400 |
05 janv. 2024 | 1,5900 | 1,5900 | 1,4100 | 1,5300 | 1,5300 | 2 800 |
04 janv. 2024 | 1,5600 | 1,6400 | 1,4600 | 1,4600 | 1,4600 | 9 100 |
03 janv. 2024 | 1,7000 | 1,7000 | 1,5200 | 1,5200 | 1,5200 | 9 100 |
02 janv. 2024 | 1,5600 | 1,6900 | 1,4830 | 1,6900 | 1,6900 | 8 300 |
29 déc. 2023 | 1,6000 | 1,6000 | 1,4710 | 1,4710 | 1,4710 | 13 500 |
*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...