Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 mars 2024 | 1,8600 | 1,9200 | 1,8500 | 1,9100 | 1,9100 | 28 469 300 |
27 mars 2024 | 1,8800 | 1,8900 | 1,8300 | 1,8500 | 1,8500 | 13 993 200 |
26 mars 2024 | 1,8900 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 27 816 600 |
25 mars 2024 | 1,8700 | 1,8900 | 1,8500 | 1,8800 | 1,8800 | 16 529 500 |
22 mars 2024 | 1,8300 | 1,8700 | 1,8300 | 1,8600 | 1,8600 | 15 018 800 |
21 mars 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8300 | 1,8300 | 10 105 700 |
20 mars 2024 | 1,8400 | 1,8500 | 1,8100 | 1,8400 | 1,8400 | 11 330 200 |
19 mars 2024 | 1,7200 | 1,8400 | 1,7200 | 1,8300 | 1,8300 | 50 782 400 |
18 mars 2024 | 1,7100 | 1,7400 | 1,6800 | 1,7100 | 1,7100 | 31 845 600 |
15 mars 2024 | 1,7500 | 1,7800 | 1,6800 | 1,7000 | 1,7000 | 65 138 900 |
14 mars 2024 | 1,7600 | 1,7900 | 1,7100 | 1,7500 | 1,7500 | 52 681 700 |
13 mars 2024 | 1,8100 | 1,8200 | 1,7100 | 1,7400 | 1,7400 | 45 033 300 |
12 mars 2024 | 1,8800 | 1,8800 | 1,8000 | 1,8000 | 1,8000 | 40 290 900 |
11 mars 2024 | 1,8500 | 1,9000 | 1,8500 | 1,8700 | 1,8700 | 27 991 900 |
08 mars 2024 | 1,8600 | 1,8900 | 1,8400 | 1,8400 | 1,8400 | 33 368 200 |
07 mars 2024 | 1,7900 | 1,8700 | 1,7800 | 1,8600 | 1,8600 | 37 162 100 |
06 mars 2024 | 1,7700 | 1,8000 | 1,7600 | 1,7800 | 1,7800 | 26 139 000 |
05 mars 2024 | 1,7900 | 1,8000 | 1,7700 | 1,7700 | 1,7700 | 16 966 600 |
04 mars 2024 | 1,8000 | 1,8100 | 1,7700 | 1,7800 | 1,7800 | 14 697 700 |
01 mars 2024 | 1,7700 | 1,8000 | 1,7600 | 1,7900 | 1,7900 | 17 192 700 |
29 févr. 2024 | 1,7400 | 1,7800 | 1,7300 | 1,7500 | 1,7500 | 26 829 300 |
28 févr. 2024 | 1,6900 | 1,7500 | 1,6800 | 1,7400 | 1,7400 | 39 233 800 |
27 févr. 2024 | 1,7000 | 1,7100 | 1,6500 | 1,6700 | 1,6700 | 13 970 600 |
26 févr. 2024 | 1,6700 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 7 103 200 |
23 févr. 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6600 | 1,6600 | 6 900 700 |
22 févr. 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6900 | 1,6900 | 5 933 400 |
21 févr. 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6700 | 1,6700 | 12 714 300 |
20 févr. 2024 | 1,6900 | 1,7100 | 1,6700 | 1,6900 | 1,6900 | 17 263 800 |
19 févr. 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6900 | 1,6900 | 12 266 100 |
16 févr. 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6800 | 1,6800 | 18 537 100 |
15 févr. 2024 | 1,6300 | 1,6400 | 1,6200 | 1,6200 | 1,6200 | 7 098 800 |
14 févr. 2024 | 1,6100 | 1,6400 | 1,5900 | 1,6300 | 1,6300 | 10 659 700 |
13 févr. 2024 | 1,6500 | 1,6600 | 1,6100 | 1,6100 | 1,6100 | 10 172 200 |
09 févr. 2024 | 1,6400 | 1,6500 | 1,6200 | 1,6500 | 1,6500 | 6 010 900 |
08 févr. 2024 | 1,6200 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 25 476 300 |
07 févr. 2024 | 1,6400 | 1,6500 | 1,6000 | 1,6100 | 1,6100 | 9 914 400 |
06 févr. 2024 | 1,6100 | 1,6400 | 1,6000 | 1,6200 | 1,6200 | 14 509 200 |
05 févr. 2024 | 1,6600 | 1,6700 | 1,6000 | 1,6100 | 1,6100 | 32 291 200 |
02 févr. 2024 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 1,6500 | 14 923 400 |
01 févr. 2024 | 1,6800 | 1,7300 | 1,6700 | 1,6800 | 1,6800 | 37 440 100 |
31 janv. 2024 | 1,6900 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 9 080 000 |
30 janv. 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6900 | 1,6900 | 14 493 500 |
29 janv. 2024 | 1,6800 | 1,7000 | 1,6700 | 1,6800 | 1,6800 | 10 009 800 |
26 janv. 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6700 | 1,6700 | 19 875 900 |
25 janv. 2024 | 1,6500 | 1,6700 | 1,6300 | 1,6600 | 1,6600 | 17 564 000 |
24 janv. 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6400 | 1,6400 | 8 108 700 |
23 janv. 2024 | 1,6600 | 1,6700 | 1,6200 | 1,6300 | 1,6300 | 21 169 700 |
22 janv. 2024 | 1,6500 | 1,6600 | 1,6400 | 1,6500 | 1,6500 | 17 793 400 |
19 janv. 2024 | 1,6100 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | 19 068 700 |
18 janv. 2024 | 1,6000 | 1,6300 | 1,5900 | 1,6000 | 1,6000 | 25 351 200 |
17 janv. 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5800 | 1,5800 | 15 271 700 |
16 janv. 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5900 | 1,5900 | 10 510 700 |
15 janv. 2024 | 1,5900 | 1,6000 | 1,5800 | 1,5900 | 1,5900 | 9 132 400 |
12 janv. 2024 | 1,5900 | 1,6100 | 1,5700 | 1,5900 | 1,5900 | 21 677 300 |
11 janv. 2024 | 1,5700 | 1,5900 | 1,5500 | 1,5900 | 1,5900 | 26 635 300 |
10 janv. 2024 | 1,5400 | 1,5700 | 1,5100 | 1,5500 | 1,5500 | 19 169 200 |
09 janv. 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5300 | 1,5300 | 6 644 800 |
08 janv. 2024 | 1,5500 | 1,5700 | 1,5300 | 1,5300 | 1,5300 | 13 076 600 |
05 janv. 2024 | 1,5200 | 1,5500 | 1,5200 | 1,5500 | 1,5500 | 21 571 100 |
04 janv. 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 11 830 600 |
03 janv. 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5000 | 1,5000 | 27 836 200 |
02 janv. 2024 | 1,4900 | 1,5400 | 1,4900 | 1,5400 | 1,5400 | 17 796 200 |
29 déc. 2023 | 1,4900 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 9 080 400 |
28 déc. 2023 | 1,4700 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 6 502 600 |
27 déc. 2023 | 1,4700 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 17 252 200 |
26 déc. 2023 | 1,4600 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 9 018 000 |
22 déc. 2023 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 15 965 100 |
21 déc. 2023 | 1,4000 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 17 175 800 |
20 déc. 2023 | 1,4500 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 27 959 500 |
19 déc. 2023 | 1,4400 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 9 301 400 |
18 déc. 2023 | 1,4400 | 1,4500 | 1,4300 | 1,4400 | 1,4400 | 14 789 300 |
15 déc. 2023 | 1,4800 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 25 182 300 |
14 déc. 2023 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 14 016 000 |
13 déc. 2023 | 1,4900 | 1,5100 | 1,4700 | 1,4700 | 1,4700 | 15 392 100 |
12 déc. 2023 | 1,4900 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 9 750 700 |
11 déc. 2023 | 1,4800 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 13 235 400 |
08 déc. 2023 | 1,4700 | 1,4800 | 1,4600 | 1,4700 | 1,4700 | 10 620 300 |
07 déc. 2023 | 1,4900 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 8 805 600 |
06 déc. 2023 | 1,5200 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 9 844 100 |
05 déc. 2023 | 1,5000 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 12 015 800 |
04 déc. 2023 | 1,4600 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 16 129 200 |
01 déc. 2023 | 1,4600 | 1,4700 | 1,4300 | 1,4500 | 1,4500 | 22 010 400 |
30 nov. 2023 | 1,4700 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 18 977 600 |
29 nov. 2023 | 1,4800 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 12 449 800 |
28 nov. 2023 | 1,4800 | 1,4900 | 1,4700 | 1,4700 | 1,4700 | 10 678 900 |
27 nov. 2023 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 9 490 868 |
24 nov. 2023 | 1,4900 | 1,4900 | 1,4600 | 1,4700 | 1,4700 | 5 968 300 |
23 nov. 2023 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 7 511 000 |
22 nov. 2023 | 1,4700 | 1,4800 | 1,4400 | 1,4700 | 1,4700 | 20 579 700 |
21 nov. 2023 | 1,4700 | 1,4700 | 1,4300 | 1,4600 | 1,4600 | 31 424 000 |
20 nov. 2023 | 1,4600 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 9 044 200 |
17 nov. 2023 | 1,4500 | 1,4700 | 1,4300 | 1,4600 | 1,4600 | 17 362 000 |
16 nov. 2023 | 1,4700 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 26 798 200 |
15 nov. 2023 | 1,4900 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 14 050 600 |
14 nov. 2023 | 1,5000 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 16 189 800 |
10 nov. 2023 | 1,4600 | 1,5100 | 1,4600 | 1,4900 | 1,4900 | 16 000 400 |
09 nov. 2023 | 1,5200 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 31 604 700 |
08 nov. 2023 | 1,5400 | 1,5400 | 1,4900 | 1,5000 | 1,5000 | 19 485 900 |
07 nov. 2023 | 1,5400 | 1,5600 | 1,5300 | 1,5400 | 1,5400 | 9 484 300 |
06 nov. 2023 | 1,5300 | 1,5500 | 1,4800 | 1,5400 | 1,5400 | 46 646 900 |
*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...