Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
16 mai 2024 | 1,8300 | 1,8910 | 1,7500 | 1,8000 | 1,8000 | 60 800 |
15 mai 2024 | 1,8300 | 2,1500 | 1,8300 | 1,8400 | 1,8400 | 167 700 |
14 mai 2024 | 1,9100 | 1,9900 | 1,8300 | 1,8500 | 1,8500 | 103 000 |
13 mai 2024 | 1,9200 | 2,0350 | 1,8800 | 1,9100 | 1,9100 | 57 700 |
10 mai 2024 | 2,0200 | 2,0600 | 1,9370 | 1,9700 | 1,9700 | 46 500 |
09 mai 2024 | 1,9500 | 2,1700 | 1,9200 | 2,0300 | 2,0300 | 37 800 |
08 mai 2024 | 2,2300 | 2,4000 | 1,8800 | 2,0000 | 2,0000 | 138 400 |
07 mai 2024 | 2,3400 | 2,4400 | 2,2300 | 2,2300 | 2,2300 | 73 500 |
06 mai 2024 | 2,3800 | 2,4500 | 2,3000 | 2,3600 | 2,3600 | 64 500 |
03 mai 2024 | 2,2500 | 2,4360 | 2,2200 | 2,3800 | 2,3800 | 87 500 |
02 mai 2024 | 2,2500 | 2,4000 | 2,1800 | 2,2300 | 2,2300 | 99 700 |
01 mai 2024 | 2,2700 | 2,5100 | 2,1000 | 2,4000 | 2,4000 | 256 500 |
30 avr. 2024 | 2,9400 | 3,2400 | 2,1500 | 2,3800 | 2,3800 | 1 952 200 |
29 avr. 2024 | 2,0500 | 2,9900 | 1,9100 | 2,5500 | 2,5500 | 1 828 700 |
26 avr. 2024 | 2,2600 | 2,8600 | 2,0700 | 2,1500 | 2,1500 | 17 001 000 |
25 avr. 2024 | 1,9000 | 2,1700 | 1,7800 | 1,9600 | 1,9600 | 2 315 000 |
24 avr. 2024 | 1,9500 | 2,5100 | 1,6800 | 2,0800 | 2,0800 | 107 439 400 |
23 avr. 2024 | 1,1300 | 1,2500 | 1,0500 | 1,1700 | 1,1700 | 15 100 |
22 avr. 2024 | 1,1500 | 1,2590 | 1,1000 | 1,1000 | 1,1000 | 8 400 |
19 avr. 2024 | 1,1500 | 1,1600 | 1,1350 | 1,1500 | 1,1500 | 3 700 |
18 avr. 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1300 | 1,1300 | 5 600 |
17 avr. 2024 | 1,2450 | 1,3300 | 1,1600 | 1,1600 | 1,1600 | 4 500 |
16 avr. 2024 | 1,1900 | 1,2000 | 1,0400 | 1,1300 | 1,1300 | 14 000 |
15 avr. 2024 | 1,3500 | 1,3600 | 1,1650 | 1,1650 | 1,1650 | 42 400 |
12 avr. 2024 | 1,3200 | 1,3700 | 1,3000 | 1,3150 | 1,3150 | 34 000 |
11 avr. 2024 | 1,3530 | 1,3700 | 1,3000 | 1,3200 | 1,3200 | 6 400 |
10 avr. 2024 | 1,3200 | 1,4500 | 1,2720 | 1,3100 | 1,3100 | 25 700 |
09 avr. 2024 | 1,4600 | 1,4700 | 1,3300 | 1,3600 | 1,3600 | 39 500 |
08 avr. 2024 | 1,5500 | 1,6240 | 1,4700 | 1,5300 | 1,5300 | 16 500 |
05 avr. 2024 | 1,5750 | 1,5750 | 1,4400 | 1,4400 | 1,4400 | 6 300 |
04 avr. 2024 | 1,5000 | 1,7000 | 1,4500 | 1,5100 | 1,5100 | 14 600 |
03 avr. 2024 | 1,7500 | 1,7700 | 1,2900 | 1,5200 | 1,5200 | 112 400 |
02 avr. 2024 | 1,9500 | 2,1700 | 1,7700 | 1,8000 | 1,8000 | 20 900 |
01 avr. 2024 | 1,9200 | 1,9700 | 1,8100 | 1,9200 | 1,9200 | 5 400 |
28 mars 2024 | 2,1100 | 2,1100 | 1,8200 | 1,8750 | 1,8750 | 15 300 |
27 mars 2024 | 2,1000 | 2,1350 | 2,0000 | 2,0400 | 2,0400 | 10 600 |
26 mars 2024 | 2,2200 | 2,2500 | 2,0600 | 2,0600 | 2,0600 | 9 000 |
25 mars 2024 | 2,0800 | 2,3000 | 2,0750 | 2,0850 | 2,0850 | 11 700 |
22 mars 2024 | 2,1500 | 2,1850 | 2,0350 | 2,0350 | 2,0350 | 6 200 |
21 mars 2024 | 2,2000 | 2,2200 | 2,0700 | 2,2100 | 2,2100 | 20 700 |
20 mars 2024 | 2,1150 | 2,1550 | 2,0800 | 2,0800 | 2,0800 | 5 600 |
19 mars 2024 | 2,2600 | 2,4000 | 1,9850 | 2,2500 | 2,2500 | 41 400 |
18 mars 2024 | 2,1700 | 2,4750 | 2,1700 | 2,3950 | 2,3950 | 32 000 |
15 mars 2024 | 1,8000 | 2,2680 | 1,8000 | 2,0500 | 2,0500 | 21 800 |
14 mars 2024 | 2,1500 | 2,2000 | 1,8100 | 1,8200 | 1,8200 | 30 600 |
13 mars 2024 | 2,2900 | 2,4000 | 2,0400 | 2,0500 | 2,0500 | 22 900 |
12 mars 2024 | 2,3400 | 2,4500 | 2,1400 | 2,2200 | 2,2200 | 24 000 |
11 mars 2024 | 2,3100 | 2,5360 | 2,3050 | 2,3800 | 2,3800 | 25 800 |
08 mars 2024 | 2,3900 | 2,4400 | 2,1500 | 2,2400 | 2,2400 | 19 500 |
07 mars 2024 | 2,5400 | 2,5900 | 2,3100 | 2,4610 | 2,4610 | 19 200 |
06 mars 2024 | 2,1400 | 2,5670 | 2,1400 | 2,4400 | 2,4400 | 5 000 |
05 mars 2024 | 2,3700 | 2,3800 | 2,0400 | 2,2900 | 2,2900 | 15 700 |
04 mars 2024 | 2,2200 | 2,5500 | 2,1400 | 2,2750 | 2,2750 | 28 300 |
01 mars 2024 | 2,0300 | 2,2950 | 2,0300 | 2,2000 | 2,2000 | 4 100 |
29 févr. 2024 | 2,3300 | 2,4400 | 2,0200 | 2,1600 | 2,1600 | 18 700 |
28 févr. 2024 | 2,4500 | 2,5560 | 2,1700 | 2,4500 | 2,4500 | 18 300 |
27 févr. 2024 | 2,5600 | 2,6400 | 2,3900 | 2,3900 | 2,3900 | 45 000 |
26 févr. 2024 | 2,1400 | 2,7600 | 2,1120 | 2,6300 | 2,6300 | 106 600 |
23 févr. 2024 | 1,8600 | 2,1500 | 1,8600 | 2,0300 | 2,0300 | 14 000 |
22 févr. 2024 | 2,3700 | 2,3750 | 1,8200 | 1,9200 | 1,9200 | 41 000 |
21 févr. 2024 | 2,5000 | 2,8000 | 2,3500 | 2,4000 | 2,4000 | 23 600 |
20 févr. 2024 | 2,7600 | 2,9000 | 2,4500 | 2,5550 | 2,5550 | 26 800 |
16 févr. 2024 | 2,5800 | 2,9900 | 2,5300 | 2,6300 | 2,6300 | 62 400 |
15 févr. 2024 | 2,4600 | 2,9000 | 2,4170 | 2,5600 | 2,5600 | 19 800 |
14 févr. 2024 | 2,1100 | 2,9800 | 1,9300 | 2,6000 | 2,6000 | 161 900 |
13 févr. 2024 | 2,0000 | 2,4700 | 1,9200 | 2,2400 | 2,2400 | 158 700 |
12 févr. 2024 | 1,4100 | 3,6000 | 1,3000 | 2,4800 | 2,4800 | 2 863 200 |
09 févr. 2024 | 1,4000 | 1,4050 | 1,3700 | 1,3770 | 1,3770 | 4 400 |
08 févr. 2024 | 1,4800 | 1,4900 | 1,3700 | 1,4150 | 1,4150 | 8 600 |
07 févr. 2024 | 1,4400 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 7 700 |
06 févr. 2024 | 1,4400 | 1,4400 | 1,3300 | 1,3500 | 1,3500 | 9 700 |
05 févr. 2024 | 1,2900 | 1,5000 | 1,2800 | 1,4500 | 1,4500 | 18 000 |
02 févr. 2024 | 1,1800 | 1,3000 | 1,1520 | 1,2350 | 1,2350 | 3 600 |
01 févr. 2024 | 1,2200 | 1,3420 | 1,1300 | 1,2300 | 1,2300 | 24 300 |
31 janv. 2024 | 1,2800 | 1,3500 | 1,1100 | 1,1200 | 1,1200 | 42 300 |
30 janv. 2024 | 1,1600 | 1,3300 | 1,1510 | 1,3300 | 1,3300 | 3 400 |
29 janv. 2024 | 1,2150 | 1,2350 | 1,1650 | 1,1650 | 1,1650 | 2 400 |
26 janv. 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1500 | 1,1500 | 27 000 |
25 janv. 2024 | 1,1500 | 1,3500 | 1,1500 | 1,2000 | 1,2000 | 5 800 |
24 janv. 2024 | 1,1100 | 1,1930 | 1,1100 | 1,1100 | 1,1100 | 4 600 |
23 janv. 2024 | 1,1100 | 1,2000 | 1,1100 | 1,1500 | 1,1500 | 10 000 |
22 janv. 2024 | 1,2400 | 1,2400 | 1,1100 | 1,1100 | 1,1100 | 20 000 |
19 janv. 2024 | 1,1000 | 1,2000 | 1,1000 | 1,1250 | 1,1250 | 28 600 |
18 janv. 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 4 100 |
17 janv. 2024 | 1,1600 | 1,2500 | 1,1500 | 1,1950 | 1,1950 | 12 300 |
16 janv. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 5 400 |
12 janv. 2024 | 1,3150 | 1,3200 | 1,3150 | 1,3200 | 1,3200 | 800 |
11 janv. 2024 | 1,3040 | 1,4000 | 1,2800 | 1,3250 | 1,3250 | 16 100 |
10 janv. 2024 | 1,3000 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 2 200 |
09 janv. 2024 | 1,3290 | 1,3400 | 1,2800 | 1,2950 | 1,2950 | 2 800 |
08 janv. 2024 | 1,2800 | 1,3500 | 1,2300 | 1,2810 | 1,2810 | 8 500 |
05 janv. 2024 | 1,2200 | 1,5000 | 1,2200 | 1,3730 | 1,3730 | 11 600 |
04 janv. 2024 | 1,3780 | 1,3780 | 1,2700 | 1,2700 | 1,2700 | 900 |
03 janv. 2024 | 1,3100 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 700 |
02 janv. 2024 | 1,2200 | 1,3200 | 1,2200 | 1,2800 | 1,2800 | 1 600 |
29 déc. 2023 | 1,3260 | 1,4200 | 1,2100 | 1,2100 | 1,2100 | 28 300 |
28 déc. 2023 | 1,2500 | 1,3500 | 1,2500 | 1,2700 | 1,2700 | 1 200 |
27 déc. 2023 | 1,3700 | 1,3700 | 1,2650 | 1,2800 | 1,2800 | 4 400 |
26 déc. 2023 | 1,2300 | 1,3700 | 1,2200 | 1,3000 | 1,3000 | 44 700 |
22 déc. 2023 | 1,2600 | 1,3150 | 1,2500 | 1,2500 | 1,2500 | 11 100 |
*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...