Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
13 mai 2024 | 1,2900 | 1,3500 | 1,2650 | 1,3400 | 1,3400 | 120 000 |
10 mai 2024 | 1,2400 | 1,2900 | 1,2400 | 1,2900 | 1,2900 | 23 200 |
09 mai 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2400 | 6 400 |
08 mai 2024 | 1,2450 | 1,2450 | 1,2400 | 1,2400 | 1,2400 | 7 200 |
07 mai 2024 | 1,2600 | 1,2750 | 1,2500 | 1,2500 | 1,2500 | 20 000 |
06 mai 2024 | 1,2550 | 1,2550 | 1,2200 | 1,2500 | 1,2500 | 12 800 |
03 mai 2024 | 1,2400 | 1,2650 | 1,2200 | 1,2650 | 1,2650 | 31 200 |
02 mai 2024 | 1,2600 | 1,2750 | 1,2350 | 1,2350 | 1,2350 | 9 600 |
30 avr. 2024 | 1,2800 | 1,2950 | 1,2450 | 1,2450 | 1,2450 | 31 200 |
29 avr. 2024 | 1,2750 | 1,2800 | 1,2550 | 1,2600 | 1,2600 | 13 600 |
26 avr. 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 16 800 |
25 avr. 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 6 400 |
24 avr. 2024 | 1,1950 | 1,3100 | 1,1950 | 1,2900 | 1,2900 | 121 600 |
23 avr. 2024 | 1,2150 | 1,2250 | 1,2000 | 1,2200 | 1,2200 | 9 600 |
22 avr. 2024 | 1,2250 | 1,2250 | 1,1800 | 1,2100 | 1,2100 | 36 000 |
19 avr. 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 28 000 |
18 avr. 2024 | 1,2950 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 84 800 |
17 avr. 2024 | 1,2900 | 1,3100 | 1,2500 | 1,2750 | 1,2750 | 95 200 |
16 avr. 2024 | 1,2800 | 1,2950 | 1,2300 | 1,2950 | 1,2950 | 96 000 |
15 avr. 2024 | 1,2750 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 28 800 |
12 avr. 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2550 | 1,2550 | 160 000 |
11 avr. 2024 | 1,3400 | 1,3850 | 1,3100 | 1,3300 | 1,3300 | 79 200 |
10 avr. 2024 | 1,3100 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 89 600 |
09 avr. 2024 | 1,3850 | 1,4200 | 1,2500 | 1,3050 | 1,3050 | 244 800 |
08 avr. 2024 | 1,4500 | 1,5200 | 1,3750 | 1,3750 | 1,3750 | 289 600 |
05 avr. 2024 | 1,3600 | 1,4750 | 1,3250 | 1,4450 | 1,4450 | 422 400 |
04 avr. 2024 | 1,2550 | 1,3900 | 1,2550 | 1,3850 | 1,3850 | 336 000 |
03 avr. 2024 | 1,2450 | 1,2700 | 1,2450 | 1,2450 | 1,2450 | 11 200 |
02 avr. 2024 | 1,2650 | 1,2900 | 1,2450 | 1,2450 | 1,2450 | 100 000 |
28 mars 2024 | 1,2450 | 1,2600 | 1,2250 | 1,2600 | 1,2600 | 16 800 |
27 mars 2024 | 1,2250 | 1,2650 | 1,2250 | 1,2500 | 1,2500 | 7 200 |
26 mars 2024 | 1,2350 | 1,2650 | 1,2200 | 1,2200 | 1,2200 | 8 000 |
25 mars 2024 | 1,2250 | 1,2700 | 1,2250 | 1,2400 | 1,2400 | 27 200 |
22 mars 2024 | 1,2150 | 1,2400 | 1,2150 | 1,2300 | 1,2300 | 12 000 |
21 mars 2024 | 1,1850 | 1,2150 | 1,1850 | 1,2150 | 1,2150 | 11 200 |
20 mars 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
19 mars 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 4 000 |
18 mars 2024 | 1,2050 | 1,2050 | 1,1950 | 1,1950 | 1,1950 | 1 600 |
15 mars 2024 | 1,2050 | 1,2050 | 1,1750 | 1,2000 | 1,2000 | 7 200 |
14 mars 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 800 |
13 mars 2024 | 1,1900 | 1,2000 | 1,1750 | 1,1750 | 1,1750 | 8 000 |
12 mars 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 12 000 |
11 mars 2024 | 1,1850 | 1,2100 | 1,1850 | 1,2100 | 1,2100 | 5 600 |
08 mars 2024 | 1,1850 | 1,2000 | 1,1650 | 1,2000 | 1,2000 | 16 800 |
07 mars 2024 | 1,1950 | 1,2100 | 1,1950 | 1,1950 | 1,1950 | 5 600 |
06 mars 2024 | 1,1950 | 1,2200 | 1,1950 | 1,2200 | 1,2200 | 8 000 |
05 mars 2024 | 1,1950 | 1,2200 | 1,1950 | 1,2000 | 1,2000 | 14 400 |
04 mars 2024 | 1,2700 | 1,2700 | 1,1850 | 1,2200 | 1,2200 | 46 400 |
01 mars 2024 | 1,2700 | 1,2750 | 1,2450 | 1,2600 | 1,2600 | 15 200 |
29 févr. 2024 | 1,2400 | 1,2800 | 1,2350 | 1,2400 | 1,2400 | 41 600 |
28 févr. 2024 | 1,2250 | 1,2350 | 1,2100 | 1,2350 | 1,2350 | 9 600 |
27 févr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 2 400 |
26 févr. 2024 | 1,2150 | 1,2150 | 1,2000 | 1,2000 | 1,2000 | 10 400 |
23 févr. 2024 | 1,1950 | 1,2200 | 1,1950 | 1,2150 | 1,2150 | 11 200 |
22 févr. 2024 | 1,1950 | 1,2200 | 1,1850 | 1,1850 | 1,1850 | 8 000 |
21 févr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 8 000 |
20 févr. 2024 | 1,2250 | 1,2300 | 1,1950 | 1,1950 | 1,1950 | 15 200 |
19 févr. 2024 | 1,2250 | 1,2300 | 1,1950 | 1,1950 | 1,1950 | 19 200 |
16 févr. 2024 | 1,2200 | 1,2250 | 1,2100 | 1,2100 | 1,2100 | 7 200 |
15 févr. 2024 | 1,2150 | 1,2150 | 1,2000 | 1,2000 | 1,2000 | 6 400 |
14 févr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1 600 |
13 févr. 2024 | 1,2100 | 1,2200 | 1,1900 | 1,2150 | 1,2150 | 10 400 |
12 févr. 2024 | 1,1450 | 1,2050 | 1,1300 | 1,2050 | 1,2050 | 23 200 |
09 févr. 2024 | 1,1750 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 24 000 |
08 févr. 2024 | 1,1850 | 1,1900 | 1,1800 | 1,1850 | 1,1850 | 6 400 |
07 févr. 2024 | 1,2050 | 1,2050 | 1,1850 | 1,2000 | 1,2000 | 5 600 |
06 févr. 2024 | 1,2150 | 1,2250 | 1,1950 | 1,2250 | 1,2250 | 12 800 |
05 févr. 2024 | 1,2000 | 1,2000 | 1,1800 | 1,2000 | 1,2000 | 17 600 |
02 févr. 2024 | 1,2500 | 1,2600 | 1,1650 | 1,2000 | 1,2000 | 64 000 |
01 févr. 2024 | 1,2350 | 1,2600 | 1,2200 | 1,2500 | 1,2500 | 24 000 |
31 janv. 2024 | 1,2200 | 1,2800 | 1,2200 | 1,2550 | 1,2550 | 50 400 |
30 janv. 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2300 | 1,2300 | 56 000 |
29 janv. 2024 | 1,2350 | 1,2350 | 1,2000 | 1,2000 | 1,2000 | 12 000 |
26 janv. 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2050 | 1,2050 | 18 400 |
25 janv. 2024 | 1,2100 | 1,2300 | 1,2050 | 1,2100 | 1,2100 | 12 800 |
24 janv. 2024 | 1,2100 | 1,2300 | 1,2050 | 1,2200 | 1,2200 | 32 800 |
23 janv. 2024 | 1,2200 | 1,2450 | 1,2050 | 1,2100 | 1,2100 | 78 400 |
22 janv. 2024 | 1,2400 | 1,2900 | 1,2100 | 1,2450 | 1,2450 | 128 000 |
19 janv. 2024 | 1,2700 | 1,2800 | 1,2400 | 1,2450 | 1,2450 | 68 000 |
18 janv. 2024 | 1,3150 | 1,3400 | 1,2400 | 1,2950 | 1,2950 | 65 600 |
17 janv. 2024 | 1,3100 | 1,3400 | 1,2600 | 1,2950 | 1,2950 | 124 800 |
16 janv. 2024 | 1,3200 | 1,4100 | 1,2500 | 1,2800 | 1,2800 | 384 800 |
15 janv. 2024 | 1,2250 | 1,3600 | 1,2100 | 1,3050 | 1,3050 | 345 600 |
12 janv. 2024 | 1,1400 | 1,2500 | 1,1200 | 1,2400 | 1,2400 | 147 200 |
11 janv. 2024 | 1,1900 | 1,1950 | 1,1200 | 1,1200 | 1,1200 | 168 800 |
10 janv. 2024 | 1,2750 | 1,3150 | 1,1650 | 1,1800 | 1,1800 | 134 400 |
09 janv. 2024 | 1,3650 | 1,3750 | 1,2700 | 1,2700 | 1,2700 | 139 200 |
08 janv. 2024 | 1,3600 | 1,3850 | 1,2850 | 1,3350 | 1,3350 | 262 400 |
05 janv. 2024 | 1,3000 | 1,3800 | 1,2900 | 1,3600 | 1,3600 | 322 400 |
04 janv. 2024 | 1,2100 | 1,3200 | 1,2000 | 1,3050 | 1,3050 | 264 800 |
03 janv. 2024 | 1,2250 | 1,2700 | 1,1950 | 1,2200 | 1,2200 | 108 000 |
02 janv. 2024 | 1,1550 | 1,2700 | 1,1550 | 1,2100 | 1,2100 | 132 800 |
29 déc. 2023 | 1,0600 | 1,1550 | 1,0300 | 1,1450 | 1,1450 | 83 200 |
28 déc. 2023 | 1,0500 | 1,0600 | 1,0400 | 1,0450 | 1,0450 | 13 600 |
27 déc. 2023 | 1,0450 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 10 400 |
22 déc. 2023 | 1,0400 | 1,0500 | 1,0200 | 1,0250 | 1,0250 | 3 200 |
21 déc. 2023 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 4 800 |
20 déc. 2023 | 1,0150 | 1,0300 | 1,0150 | 1,0250 | 1,0250 | 8 000 |
19 déc. 2023 | 1,0300 | 1,0450 | 1,0300 | 1,0450 | 1,0450 | 2 400 |
18 déc. 2023 | 1,0300 | 1,0400 | 1,0100 | 1,0100 | 1,0100 | 15 200 |
*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...