Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
19 avr. 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 8 114 400 |
18 avr. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 5 737 900 |
17 avr. 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 2 891 700 |
16 avr. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 7 601 400 |
15 avr. 2024 | 1,4800 | 1,4800 | 1,4600 | 1,4700 | 1,4700 | 5 585 300 |
12 avr. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 3 180 000 |
11 avr. 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 11 623 700 |
09 avr. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4700 | 1,4700 | 4 465 800 |
08 avr. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 8 541 200 |
05 avr. 2024 | 1,4500 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 10 914 500 |
04 avr. 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 6 548 600 |
03 avr. 2024 | 1,4400 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 7 551 900 |
02 avr. 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4500 | 1,4500 | 21 300 100 |
01 avr. 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 8 280 100 |
28 mars 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 3 260 400 |
27 mars 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 8 943 100 |
26 mars 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 3 727 500 |
25 mars 2024 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 6 087 600 |
22 mars 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 2 247 100 |
21 mars 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 2 956 900 |
20 mars 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 2 411 000 |
19 mars 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 3 567 800 |
18 mars 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 1 925 800 |
15 mars 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 7 656 200 |
14 mars 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 4 660 900 |
13 mars 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 5 228 700 |
12 mars 2024 | 1,3600 | 1,3900 | 1,3600 | 1,3700 | 1,3700 | 8 392 200 |
11 mars 2024 | 1,3500 | 1,3600 | 1,3500 | 1,3600 | 1,3600 | 1 533 100 |
08 mars 2024 | 1,3600 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 3 075 300 |
07 mars 2024 | 1,3500 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | 5 143 800 |
06 mars 2024 | 1,3600 | 1,3600 | 1,3500 | 1,3500 | 1,3500 | 5 770 600 |
05 mars 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 5 836 100 |
04 mars 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | 2 969 100 |
01 mars 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3600 | 1,3600 | 6 187 000 |
29 févr. 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3500 | 1,3500 | 3 846 600 |
28 févr. 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 3 233 600 |
27 févr. 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | 7 752 700 |
26 févr. 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 4 040 900 |
23 févr. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 2 942 500 |
22 févr. 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 2 898 100 |
21 févr. 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 3 661 900 |
20 févr. 2024 | 1,3900 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 758 300 |
19 févr. 2024 | 1,4100 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 5 550 200 |
16 févr. 2024 | 1,3700 | 1,4100 | 1,3700 | 1,4100 | 1,4100 | 14 439 800 |
15 févr. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 10 163 900 |
14 févr. 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 6 070 400 |
13 févr. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 2 403 800 |
09 févr. 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 1 094 800 |
08 févr. 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 2 836 600 |
07 févr. 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 5 102 300 |
06 févr. 2024 | 1,4000 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 3 478 100 |
05 févr. 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 6 111 500 |
02 févr. 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 1 918 900 |
01 févr. 2024 | 1,4000 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 4 534 900 |
31 janv. 2024 | 1,3900 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 9 289 800 |
30 janv. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 3 187 500 |
29 janv. 2024 | 1,3900 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 4 617 000 |
26 janv. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 4 831 300 |
25 janv. 2024 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 1 610 800 |
24 janv. 2024 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 1 555 600 |
23 janv. 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 1 530 200 |
22 janv. 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 3 341 200 |
19 janv. 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 1 874 400 |
18 janv. 2024 | 1,4000 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 10 229 700 |
17 janv. 2024 | 1,4100 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 8 073 700 |
16 janv. 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 1 041 700 |
15 janv. 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 5 178 600 |
12 janv. 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 5 802 800 |
11 janv. 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 2 654 100 |
10 janv. 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 2 678 600 |
09 janv. 2024 | 1,4300 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 2 339 600 |
08 janv. 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 7 642 000 |
05 janv. 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4200 | 1,4200 | 2 180 300 |
04 janv. 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 9 876 500 |
03 janv. 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 4 854 000 |
02 janv. 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 3 449 000 |
29 déc. 2023 | 1,4000 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 6 108 900 |
28 déc. 2023 | 1,3900 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 5 833 900 |
27 déc. 2023 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 1 174 800 |
26 déc. 2023 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 1 420 900 |
22 déc. 2023 | 1,3700 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 3 114 100 |
21 déc. 2023 | 1,3500 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 7 741 500 |
20 déc. 2023 | 1,3700 | 1,3800 | 1,3600 | 1,3700 | 1,3700 | 3 932 800 |
19 déc. 2023 | 1,3800 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 3 693 700 |
18 déc. 2023 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 4 903 300 |
15 déc. 2023 | 1,4100 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 7 869 900 |
14 déc. 2023 | 1,4000 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 12 187 200 |
13 déc. 2023 | 1,3800 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 7 949 900 |
12 déc. 2023 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 7 302 600 |
11 déc. 2023 | 1,3500 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 14 677 400 |
08 déc. 2023 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 4 229 800 |
07 déc. 2023 | 1,3400 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 9 946 900 |
06 déc. 2023 | 1,3100 | 1,3400 | 1,3000 | 1,3400 | 1,3400 | 6 846 700 |
05 déc. 2023 | 1,3000 | 1,3100 | 1,3000 | 1,3000 | 1,3000 | 3 094 700 |
04 déc. 2023 | 1,3000 | 1,3000 | 1,2900 | 1,3000 | 1,3000 | 1 219 000 |
01 déc. 2023 | 1,2900 | 1,3000 | 1,2800 | 1,2900 | 1,2900 | 9 864 900 |
30 nov. 2023 | 1,3300 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 11 964 400 |
29 nov. 2023 | 1,3400 | 1,3400 | 1,3200 | 1,3300 | 1,3300 | 8 365 300 |
28 nov. 2023 | 1,3500 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 5 697 500 |
27 nov. 2023 | 1,3400 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 5 495 900 |
*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...