Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 juin 2024 | 1,3100 | 1,3100 | 1,2950 | 1,2950 | 1,2950 | - |
27 juin 2024 | 1,2600 | 1,2900 | 1,2550 | 1,2750 | 1,2750 | - |
26 juin 2024 | 1,2900 | 1,3100 | 1,2750 | 1,2750 | 1,2750 | - |
25 juin 2024 | 1,2650 | 1,3050 | 1,2650 | 1,2950 | 1,2950 | - |
24 juin 2024 | 1,3100 | 1,3600 | 1,2750 | 1,2750 | 1,2750 | - |
21 juin 2024 | 1,3250 | 1,3250 | 1,3050 | 1,3050 | 1,3050 | - |
20 juin 2024 | 1,2750 | 1,3350 | 1,2600 | 1,3300 | 1,3300 | - |
19 juin 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
18 juin 2024 | 1,3150 | 1,3550 | 1,3000 | 1,3000 | 1,3000 | - |
17 juin 2024 | 1,3650 | 1,3650 | 1,3400 | 1,3400 | 1,3400 | - |
14 juin 2024 | 1,3750 | 1,3950 | 1,3500 | 1,3550 | 1,3550 | - |
13 juin 2024 | 1,3600 | 1,3650 | 1,3550 | 1,3550 | 1,3550 | - |
12 juin 2024 | 1,3700 | 1,3850 | 1,3650 | 1,3850 | 1,3850 | - |
11 juin 2024 | 1,3900 | 1,3950 | 1,3800 | 1,3800 | 1,3800 | - |
10 juin 2024 | 1,3750 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | - |
07 juin 2024 | 1,4150 | 1,4350 | 1,3650 | 1,3650 | 1,3650 | - |
06 juin 2024 | 1,3000 | 1,4300 | 1,3000 | 1,4000 | 1,4000 | - |
05 juin 2024 | 1,4550 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | - |
04 juin 2024 | 1,5050 | 1,5300 | 1,4650 | 1,4650 | 1,4650 | - |
03 juin 2024 | 1,4750 | 1,5200 | 1,4750 | 1,4950 | 1,4950 | - |
31 mai 2024 | 1,4850 | 1,5150 | 1,4600 | 1,4800 | 1,4800 | - |
30 mai 2024 | 1,5150 | 1,5300 | 1,5150 | 1,5200 | 1,5200 | - |
29 mai 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5350 | 1,5350 | - |
28 mai 2024 | 1,5550 | 1,5850 | 1,5250 | 1,5850 | 1,5850 | - |
27 mai 2024 | 1,5550 | 1,5600 | 1,5550 | 1,5600 | 1,5600 | - |
24 mai 2024 | 1,5450 | 1,5650 | 1,5100 | 1,5650 | 1,5650 | - |
23 mai 2024 | 1,5650 | 1,5650 | 1,5200 | 1,5200 | 1,5200 | - |
22 mai 2024 | 1,6100 | 1,6200 | 1,5600 | 1,5600 | 1,5600 | - |
21 mai 2024 | 1,5350 | 1,6350 | 1,5250 | 1,6200 | 1,6200 | - |
20 mai 2024 | 1,3800 | 1,4350 | 1,3800 | 1,4350 | 1,4350 | - |
17 mai 2024 | 1,4250 | 1,4250 | 1,3950 | 1,4000 | 1,4000 | - |
16 mai 2024 | 1,4250 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | - |
15 mai 2024 | 1,3950 | 1,4350 | 1,3950 | 1,4350 | 1,4350 | - |
14 mai 2024 | 1,4050 | 1,4250 | 1,4000 | 1,4000 | 1,4000 | - |
13 mai 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4250 | 1,4250 | - |
10 mai 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4250 | 1,4250 | - |
09 mai 2024 | 1,4450 | 1,4500 | 1,4250 | 1,4350 | 1,4350 | - |
08 mai 2024 | 1,4300 | 1,4300 | 1,3900 | 1,4200 | 1,4200 | - |
07 mai 2024 | 1,4550 | 1,4550 | 1,4400 | 1,4450 | 1,4450 | - |
06 mai 2024 | 1,4200 | 1,4700 | 1,3900 | 1,4700 | 1,4700 | - |
03 mai 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3400 | 1,3400 | - |
02 mai 2024 | 1,3600 | 1,3600 | 1,3300 | 1,3300 | 1,3300 | - |
30 avr. 2024 | 1,3650 | 1,3650 | 1,3350 | 1,3400 | 1,3400 | - |
29 avr. 2024 | 1,4300 | 1,4300 | 1,3450 | 1,3650 | 1,3650 | - |
26 avr. 2024 | 1,3550 | 1,3900 | 1,3500 | 1,3650 | 1,3650 | - |
25 avr. 2024 | 1,3700 | 1,3750 | 1,3400 | 1,3450 | 1,3450 | - |
24 avr. 2024 | 1,4400 | 1,4450 | 1,3650 | 1,4000 | 1,4000 | - |
23 avr. 2024 | 1,3550 | 1,4600 | 1,3550 | 1,4500 | 1,4500 | - |
22 avr. 2024 | 1,3400 | 1,3900 | 1,3350 | 1,3750 | 1,3750 | - |
19 avr. 2024 | 1,3500 | 1,3550 | 1,3400 | 1,3400 | 1,3400 | - |
18 avr. 2024 | 1,3050 | 1,3400 | 1,2850 | 1,3350 | 1,3350 | - |
17 avr. 2024 | 1,3150 | 1,3400 | 1,2950 | 1,2950 | 1,2950 | - |
16 avr. 2024 | 1,3650 | 1,3650 | 1,2950 | 1,2950 | 1,2950 | - |
15 avr. 2024 | 1,4050 | 1,4450 | 1,3500 | 1,3500 | 1,3500 | - |
12 avr. 2024 | 1,4750 | 1,4800 | 1,3850 | 1,3850 | 1,3850 | - |
11 avr. 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4550 | 1,4550 | - |
10 avr. 2024 | 1,4650 | 1,4750 | 1,4300 | 1,4600 | 1,4600 | - |
09 avr. 2024 | 1,4950 | 1,4950 | 1,4400 | 1,4400 | 1,4400 | - |
08 avr. 2024 | 1,5200 | 1,5300 | 1,5150 | 1,5300 | 1,5300 | - |
05 avr. 2024 | 1,5350 | 1,5350 | 1,5150 | 1,5150 | 1,5150 | - |
04 avr. 2024 | 1,4800 | 1,5250 | 1,4800 | 1,5250 | 1,5250 | - |
03 avr. 2024 | 1,5700 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | - |
02 avr. 2024 | 1,6500 | 1,7100 | 1,4600 | 1,5400 | 1,5400 | - |
28 mars 2024 | 1,4300 | 1,6100 | 1,4200 | 1,6100 | 1,6100 | - |
27 mars 2024 | 1,4000 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | - |
26 mars 2024 | 1,4500 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | - |
25 mars 2024 | 1,1900 | 1,4400 | 1,1900 | 1,4400 | 1,4400 | - |
22 mars 2024 | 1,2000 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | - |
21 mars 2024 | 1,2300 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | - |
20 mars 2024 | 1,1200 | 1,2300 | 1,1100 | 1,2300 | 1,2300 | - |
19 mars 2024 | 1,1800 | 1,1900 | 1,1300 | 1,1300 | 1,1300 | - |
18 mars 2024 | 1,2700 | 1,2700 | 1,1900 | 1,1900 | 1,1900 | - |
15 mars 2024 | 1,2000 | 1,2700 | 1,1700 | 1,2700 | 1,2700 | - |
14 mars 2024 | 1,3300 | 1,3300 | 1,2000 | 1,2000 | 1,2000 | - |
13 mars 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | - |
12 mars 2024 | 1,4400 | 1,4400 | 1,3200 | 1,3200 | 1,3200 | - |
11 mars 2024 | 1,4400 | 1,5100 | 1,4100 | 1,4400 | 1,4400 | - |
08 mars 2024 | 1,4300 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | - |
07 mars 2024 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | - |
06 mars 2024 | 1,3900 | 1,5000 | 1,3500 | 1,3500 | 1,3500 | - |
05 mars 2024 | 1,5000 | 1,5400 | 1,4000 | 1,4100 | 1,4100 | - |
04 mars 2024 | 1,5500 | 1,7000 | 1,5400 | 1,5400 | 1,5400 | - |
01 mars 2024 | 1,5700 | 1,6100 | 1,5200 | 1,5400 | 1,5400 | - |
29 févr. 2024 | 1,5900 | 1,6200 | 1,5400 | 1,5400 | 1,5400 | - |
28 févr. 2024 | 1,6000 | 1,6900 | 1,5900 | 1,5900 | 1,5900 | - |
27 févr. 2024 | 1,6000 | 1,6500 | 1,5700 | 1,6100 | 1,6100 | - |
26 févr. 2024 | 1,4600 | 1,6100 | 1,4600 | 1,5900 | 1,5900 | - |
23 févr. 2024 | 1,4900 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | - |
22 févr. 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5100 | 1,5100 | - |
21 févr. 2024 | 1,5200 | 1,5200 | 1,4400 | 1,5100 | 1,5100 | - |
20 févr. 2024 | 1,5600 | 1,5600 | 1,4500 | 1,4600 | 1,4600 | - |
19 févr. 2024 | 1,6100 | 1,6200 | 1,5600 | 1,5700 | 1,5700 | - |
16 févr. 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | - |
15 févr. 2024 | 1,6800 | 1,7200 | 1,6000 | 1,6100 | 1,6100 | - |
14 févr. 2024 | 1,5800 | 1,7200 | 1,5800 | 1,6500 | 1,6500 | - |
13 févr. 2024 | 1,6900 | 1,6900 | 1,5300 | 1,5900 | 1,5900 | - |
12 févr. 2024 | 1,6200 | 1,7300 | 1,6200 | 1,6800 | 1,6800 | - |
09 févr. 2024 | 1,5200 | 1,7200 | 1,5200 | 1,6100 | 1,6100 | - |
08 févr. 2024 | 1,4400 | 1,5400 | 1,4400 | 1,5000 | 1,5000 | - |
07 févr. 2024 | 1,4200 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | - |
*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...