Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
09 mai 2024 | 1,6000 | 1,6000 | 1,5600 | 1,5900 | 1,5900 | 8 800 |
08 mai 2024 | 1,5500 | 1,6000 | 1,5300 | 1,5600 | 1,5600 | 19 700 |
07 mai 2024 | 1,5400 | 1,6300 | 1,5400 | 1,5400 | 1,5400 | 30 700 |
06 mai 2024 | 1,5400 | 1,6900 | 1,5400 | 1,5600 | 1,5600 | 70 800 |
03 mai 2024 | 1,4900 | 1,5600 | 1,4800 | 1,5500 | 1,5500 | 39 400 |
02 mai 2024 | 1,4500 | 1,5900 | 1,4500 | 1,4800 | 1,4800 | 69 900 |
01 mai 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4600 | 1,4600 | 26 200 |
30 avr. 2024 | 1,4900 | 1,5400 | 1,4600 | 1,5000 | 1,5000 | 40 200 |
29 avr. 2024 | 1,5400 | 1,5600 | 1,4300 | 1,4300 | 1,4300 | 29 000 |
26 avr. 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4400 | 1,4400 | 45 200 |
25 avr. 2024 | 1,3800 | 1,5000 | 1,3800 | 1,4400 | 1,4400 | 108 600 |
24 avr. 2024 | 1,3200 | 1,4200 | 1,3200 | 1,3800 | 1,3800 | 81 700 |
23 avr. 2024 | 1,4500 | 1,5000 | 1,3300 | 1,3300 | 1,3300 | 566 800 |
22 avr. 2024 | 1,4400 | 1,4400 | 1,3200 | 1,3400 | 1,3400 | 34 400 |
19 avr. 2024 | 1,3700 | 1,4300 | 1,3700 | 1,4000 | 1,4000 | 12 900 |
18 avr. 2024 | 1,4000 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 18 200 |
17 avr. 2024 | 1,3900 | 1,4400 | 1,3500 | 1,4200 | 1,4200 | 8 200 |
16 avr. 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3600 | 1,3600 | 13 100 |
15 avr. 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 15 900 |
12 avr. 2024 | 1,4100 | 1,4900 | 1,4100 | 1,4600 | 1,4600 | 27 500 |
11 avr. 2024 | 1,4100 | 1,5200 | 1,4100 | 1,4400 | 1,4400 | 32 200 |
10 avr. 2024 | 1,4000 | 1,4900 | 1,4000 | 1,4200 | 1,4200 | 13 100 |
09 avr. 2024 | 1,5000 | 1,5500 | 1,4300 | 1,4500 | 1,4500 | 22 700 |
08 avr. 2024 | 1,5500 | 1,6000 | 1,4600 | 1,5200 | 1,5200 | 26 100 |
05 avr. 2024 | 1,4800 | 1,5500 | 1,4800 | 1,5100 | 1,5100 | 34 600 |
04 avr. 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4600 | 1,4600 | 44 300 |
03 avr. 2024 | 1,4400 | 1,5100 | 1,4200 | 1,4300 | 1,4300 | 43 800 |
02 avr. 2024 | 1,4600 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | 19 600 |
01 avr. 2024 | 1,5000 | 1,5400 | 1,4600 | 1,4900 | 1,4900 | 14 400 |
28 mars 2024 | 1,5000 | 1,5800 | 1,4900 | 1,5200 | 1,5200 | 26 200 |
27 mars 2024 | 1,4200 | 1,5400 | 1,4200 | 1,4900 | 1,4900 | 35 700 |
26 mars 2024 | 1,4500 | 1,5400 | 1,4400 | 1,4400 | 1,4400 | 45 100 |
25 mars 2024 | 1,4500 | 1,5500 | 1,3800 | 1,4700 | 1,4700 | 47 900 |
22 mars 2024 | 1,4700 | 1,5000 | 1,4200 | 1,4700 | 1,4700 | 19 900 |
21 mars 2024 | 1,4700 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 24 500 |
20 mars 2024 | 1,4300 | 1,5100 | 1,4300 | 1,4800 | 1,4800 | 24 000 |
19 mars 2024 | 1,4000 | 1,4700 | 1,3500 | 1,4700 | 1,4700 | 29 400 |
18 mars 2024 | 1,4700 | 1,5100 | 1,4100 | 1,4100 | 1,4100 | 24 800 |
15 mars 2024 | 1,5400 | 1,5600 | 1,4800 | 1,5000 | 1,5000 | 60 400 |
14 mars 2024 | 1,5300 | 1,5600 | 1,4800 | 1,5300 | 1,5300 | 25 200 |
13 mars 2024 | 1,5800 | 1,6100 | 1,5300 | 1,5600 | 1,5600 | 33 400 |
12 mars 2024 | 1,5400 | 1,7200 | 1,5400 | 1,5800 | 1,5800 | 72 200 |
11 mars 2024 | 1,4900 | 1,6000 | 1,4800 | 1,5500 | 1,5500 | 90 200 |
08 mars 2024 | 1,5200 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 24 700 |
07 mars 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | 29 800 |
06 mars 2024 | 1,5400 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 20 700 |
05 mars 2024 | 1,6200 | 1,6200 | 1,5000 | 1,5400 | 1,5400 | 28 900 |
04 mars 2024 | 1,5600 | 1,6200 | 1,5500 | 1,5800 | 1,5800 | 27 200 |
01 mars 2024 | 1,4800 | 1,5800 | 1,4500 | 1,5400 | 1,5400 | 10 500 |
29 févr. 2024 | 1,4600 | 1,6400 | 1,4500 | 1,5000 | 1,5000 | 36 700 |
28 févr. 2024 | 1,4800 | 1,6200 | 1,4200 | 1,4800 | 1,4800 | 67 400 |
27 févr. 2024 | 1,6000 | 1,6800 | 1,4900 | 1,5100 | 1,5100 | 77 800 |
26 févr. 2024 | 1,8000 | 1,8000 | 1,5700 | 1,6400 | 1,6400 | 124 100 |
23 févr. 2024 | 1,7300 | 1,8800 | 1,7200 | 1,7600 | 1,7600 | 67 100 |
22 févr. 2024 | 1,6200 | 1,8800 | 1,6200 | 1,7600 | 1,7600 | 171 400 |
21 févr. 2024 | 1,3500 | 1,7800 | 1,3200 | 1,7000 | 1,7000 | 582 800 |
20 févr. 2024 | 1,2200 | 1,4700 | 1,2200 | 1,4200 | 1,4200 | 242 400 |
16 févr. 2024 | 1,1900 | 1,2500 | 1,1900 | 1,2300 | 1,2300 | 109 500 |
15 févr. 2024 | 1,1800 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 119 900 |
14 févr. 2024 | 1,1700 | 1,2100 | 1,1700 | 1,2000 | 1,2000 | 115 100 |
13 févr. 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1900 | 1,1900 | 19 500 |
12 févr. 2024 | 1,1900 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 50 300 |
09 févr. 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 26 300 |
08 févr. 2024 | 1,1800 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 23 200 |
07 févr. 2024 | 1,1900 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 63 500 |
06 févr. 2024 | 1,1700 | 1,2100 | 1,1400 | 1,2100 | 1,2100 | 52 600 |
05 févr. 2024 | 1,2000 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 33 300 |
02 févr. 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2000 | 1,2000 | 45 800 |
01 févr. 2024 | 1,1900 | 1,2000 | 1,1900 | 1,2000 | 1,2000 | 46 400 |
31 janv. 2024 | 1,1600 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 65 800 |
30 janv. 2024 | 1,1400 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 27 700 |
29 janv. 2024 | 1,1300 | 1,1500 | 1,1200 | 1,1400 | 1,1400 | 31 000 |
26 janv. 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 60 900 |
25 janv. 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 60 000 |
24 janv. 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 42 900 |
23 janv. 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1000 | 1,1000 | 56 300 |
22 janv. 2024 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 60 500 |
19 janv. 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 54 200 |
18 janv. 2024 | 1,0800 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 42 300 |
17 janv. 2024 | 1,0600 | 1,1000 | 1,0600 | 1,0600 | 1,0600 | 45 500 |
16 janv. 2024 | 1,0300 | 1,0800 | 1,0200 | 1,0500 | 1,0500 | 163 300 |
12 janv. 2024 | 1,0000 | 1,0100 | 0,9800 | 0,9800 | 0,9800 | 19 200 |
11 janv. 2024 | 1,0200 | 1,0200 | 0,9800 | 1,0000 | 1,0000 | 31 000 |
10 janv. 2024 | 0,9800 | 1,0200 | 0,9700 | 1,0200 | 1,0200 | 12 500 |
09 janv. 2024 | 1,0100 | 1,0200 | 0,9600 | 0,9900 | 0,9900 | 66 700 |
08 janv. 2024 | 0,9800 | 1,0000 | 0,9800 | 1,0000 | 1,0000 | 54 000 |
05 janv. 2024 | 0,9800 | 1,0300 | 0,9800 | 1,0000 | 1,0000 | 20 800 |
04 janv. 2024 | 1,0200 | 1,0300 | 0,9700 | 0,9900 | 0,9900 | 43 800 |
03 janv. 2024 | 1,0200 | 1,0200 | 0,9800 | 1,0100 | 1,0100 | 54 300 |
02 janv. 2024 | 0,9900 | 1,0200 | 0,9900 | 1,0100 | 1,0100 | 21 700 |
29 déc. 2023 | 1,0500 | 1,0500 | 1,0100 | 1,0200 | 1,0200 | 61 700 |
28 déc. 2023 | 1,0200 | 1,0500 | 1,0100 | 1,0500 | 1,0500 | 75 100 |
27 déc. 2023 | 1,0400 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 72 700 |
26 déc. 2023 | 1,0600 | 1,0700 | 0,9900 | 1,0200 | 1,0200 | 129 100 |
22 déc. 2023 | 0,9900 | 1,0500 | 0,9900 | 1,0200 | 1,0200 | 66 300 |
21 déc. 2023 | 0,9900 | 1,0800 | 0,9800 | 1,0000 | 1,0000 | 203 600 |
20 déc. 2023 | 0,9600 | 1,0100 | 0,9600 | 1,0000 | 1,0000 | 129 000 |
19 déc. 2023 | 0,9800 | 1,0300 | 0,9400 | 0,9900 | 0,9900 | 233 800 |
18 déc. 2023 | 0,9700 | 0,9700 | 0,9500 | 0,9500 | 0,9500 | 37 500 |
15 déc. 2023 | 0,9700 | 0,9900 | 0,9400 | 0,9500 | 0,9500 | 179 000 |
*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...