Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
21 mai 2024 | 1,5780 | 1,5860 | 1,5760 | 1,5800 | 1,5800 | 2 326 120 |
20 mai 2024 | 1,6120 | 1,6120 | 1,5480 | 1,5720 | 1,5720 | 1 692 119 |
17 mai 2024 | 1,5620 | 1,5700 | 1,5540 | 1,5600 | 1,5600 | 504 779 |
16 mai 2024 | 1,5480 | 1,5740 | 1,5300 | 1,5540 | 1,5540 | 3 553 434 |
15 mai 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 2 835 273 |
14 mai 2024 | 1,5200 | 1,5300 | 1,4980 | 1,5300 | 1,5300 | 2 518 740 |
13 mai 2024 | 1,5340 | 1,5400 | 1,5060 | 1,5160 | 1,5160 | 2 074 148 |
10 mai 2024 | 1,5160 | 1,5500 | 1,4900 | 1,5440 | 1,5440 | 753 783 |
09 mai 2024 | 1,4800 | 1,5280 | 1,4800 | 1,5120 | 1,5120 | 2 418 083 |
08 mai 2024 | 1,6280 | 1,6280 | 1,4780 | 1,5120 | 1,5120 | 2 720 787 |
07 mai 2024 | 1,5200 | 1,5400 | 1,4820 | 1,5300 | 1,5300 | 2 611 211 |
03 mai 2024 | 1,5300 | 1,5300 | 1,4620 | 1,4940 | 1,4940 | 522 427 |
02 mai 2024 | 1,4940 | 1,5020 | 1,4860 | 1,5000 | 1,5000 | 382 668 |
01 mai 2024 | 1,5300 | 1,5300 | 1,4800 | 1,4900 | 1,4900 | 1 162 865 |
30 avr. 2024 | 1,5140 | 1,5300 | 1,4600 | 1,4820 | 1,4820 | 1 925 263 |
29 avr. 2024 | 1,5000 | 1,5240 | 1,4500 | 1,5240 | 1,5240 | 2 133 977 |
26 avr. 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5140 | 1,5140 | 483 737 |
25 avr. 2024 | 1,5320 | 1,5380 | 1,5080 | 1,5120 | 1,5120 | 338 672 |
24 avr. 2024 | 1,5300 | 1,5640 | 1,5120 | 1,5240 | 1,5240 | 2 760 525 |
23 avr. 2024 | 1,5860 | 1,5920 | 1,5480 | 1,5480 | 1,5480 | 2 497 337 |
22 avr. 2024 | 1,6020 | 1,6060 | 1,5860 | 1,5900 | 1,5900 | 3 983 819 |
19 avr. 2024 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | - |
18 avr. 2024 | 1,6460 | 1,6460 | 1,5960 | 1,6180 | 1,6180 | 2 339 543 |
18 avr. 2024 | 0.011447 Dividende |
17 avr. 2024 | 1,6020 | 1,6220 | 1,6020 | 1,6100 | 1,5986 | 1 378 663 |
16 avr. 2024 | 1,6300 | 1,6300 | 1,5980 | 1,6100 | 1,5986 | 1 304 132 |
15 avr. 2024 | 1,6000 | 1,6240 | 1,6000 | 1,6100 | 1,5986 | 1 710 195 |
12 avr. 2024 | 1,6460 | 1,6460 | 1,6140 | 1,6140 | 1,6025 | 514 473 |
11 avr. 2024 | 1,6020 | 1,6300 | 1,5980 | 1,6040 | 1,5926 | 749 209 |
10 avr. 2024 | 1,6320 | 1,6320 | 1,6000 | 1,6160 | 1,6045 | 730 364 |
09 avr. 2024 | 1,5900 | 1,6460 | 1,5900 | 1,6200 | 1,6085 | 394 854 |
08 avr. 2024 | 1,5960 | 1,6220 | 1,5960 | 1,6000 | 1,5886 | 1 684 061 |
05 avr. 2024 | 1,6140 | 1,6180 | 1,5960 | 1,5960 | 1,5847 | 1 122 470 |
04 avr. 2024 | 1,6000 | 1,6200 | 1,5940 | 1,6140 | 1,6025 | 1 512 406 |
03 avr. 2024 | 1,6300 | 1,6360 | 1,5820 | 1,5900 | 1,5787 | 1 537 419 |
02 avr. 2024 | 1,6300 | 1,6560 | 1,6000 | 1,6300 | 1,6184 | 5 614 827 |
28 mars 2024 | 1,6300 | 1,6320 | 1,5920 | 1,5940 | 1,5827 | 3 044 642 |
27 mars 2024 | 1,7580 | 1,7580 | 1,6300 | 1,6340 | 1,6224 | 2 274 417 |
26 mars 2024 | 1,7180 | 1,7540 | 1,6900 | 1,6900 | 1,6780 | 2 952 500 |
25 mars 2024 | 1,7500 | 1,7500 | 1,6960 | 1,7280 | 1,7157 | 2 372 686 |
22 mars 2024 | 1,7400 | 1,7400 | 1,7200 | 1,7200 | 1,7078 | 131 244 |
21 mars 2024 | 1,6720 | 1,7300 | 1,6720 | 1,7280 | 1,7157 | 2 107 539 |
20 mars 2024 | 1,6820 | 1,7200 | 1,6800 | 1,7000 | 1,6879 | 2 357 275 |
19 mars 2024 | 1,7220 | 1,7420 | 1,6900 | 1,6960 | 1,6839 | 4 996 830 |
18 mars 2024 | 1,8300 | 1,8300 | 1,7220 | 1,7220 | 1,7098 | 3 317 319 |
15 mars 2024 | 1,8160 | 1,8200 | 1,7700 | 1,8100 | 1,7971 | 4 366 468 |
14 mars 2024 | 1,7700 | 1,8300 | 1,7680 | 1,7820 | 1,7693 | 3 591 168 |
13 mars 2024 | 1,8480 | 1,8480 | 1,7500 | 1,7740 | 1,7614 | 7 744 272 |
12 mars 2024 | 1,8180 | 1,8380 | 1,7440 | 1,8300 | 1,8170 | 15 224 962 |
11 mars 2024 | 1,6200 | 1,8260 | 1,6200 | 1,8200 | 1,8071 | 27 507 120 |
08 mars 2024 | 1,4900 | 1,5080 | 1,4840 | 1,5060 | 1,4953 | 2 056 812 |
07 mars 2024 | 1,4000 | 1,5160 | 1,4000 | 1,5000 | 1,4893 | 12 813 294 |
06 mars 2024 | 1,4960 | 1,6000 | 1,4100 | 1,4500 | 1,4397 | 13 416 626 |
05 mars 2024 | 1,4500 | 1,5000 | 1,4220 | 1,4960 | 1,4854 | 10 376 326 |
04 mars 2024 | 1,3800 | 1,4500 | 1,3600 | 1,4500 | 1,4397 | 10 174 544 |
01 mars 2024 | 1,3700 | 1,3760 | 1,3240 | 1,3300 | 1,3205 | 2 421 450 |
29 févr. 2024 | 1,3340 | 1,3820 | 1,3340 | 1,3800 | 1,3702 | 3 609 748 |
28 févr. 2024 | 1,3360 | 1,3880 | 1,3360 | 1,3780 | 1,3682 | 5 819 340 |
27 févr. 2024 | 1,3900 | 1,3900 | 1,3260 | 1,3500 | 1,3404 | 8 232 322 |
26 févr. 2024 | 1,3100 | 1,3840 | 1,3000 | 1,3700 | 1,3603 | 12 746 130 |
23 févr. 2024 | 1,2300 | 1,2880 | 1,2240 | 1,2800 | 1,2709 | 3 424 904 |
22 févr. 2024 | 1,1740 | 1,2200 | 1,1740 | 1,2200 | 1,2113 | 3 545 806 |
21 févr. 2024 | 1,1740 | 1,1900 | 1,1700 | 1,1900 | 1,1815 | 4 841 308 |
20 févr. 2024 | 1,1680 | 1,1800 | 1,1600 | 1,1760 | 1,1676 | 7 557 066 |
19 févr. 2024 | 1,1800 | 1,1800 | 1,1620 | 1,1680 | 1,1597 | 4 629 730 |
16 févr. 2024 | 1,1720 | 1,1760 | 1,1680 | 1,1700 | 1,1617 | 187 885 |
15 févr. 2024 | 1,1760 | 1,1760 | 1,1540 | 1,1680 | 1,1597 | 1 899 523 |
14 févr. 2024 | 1,1640 | 1,1800 | 1,1580 | 1,1640 | 1,1557 | 3 617 017 |
13 févr. 2024 | 1,1700 | 1,1780 | 1,1580 | 1,1600 | 1,1518 | 8 288 146 |
12 févr. 2024 | 1,1600 | 1,1880 | 1,1400 | 1,1660 | 1,1577 | 4 802 008 |
09 févr. 2024 | 1,1740 | 1,1780 | 1,1420 | 1,1500 | 1,1418 | 483 642 |
08 févr. 2024 | 1,1560 | 1,1720 | 1,1240 | 1,1640 | 1,1557 | 4 307 384 |
07 févr. 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1540 | 1,1458 | 4 853 704 |
06 févr. 2024 | 1,2120 | 1,2120 | 1,1600 | 1,1800 | 1,1716 | 4 009 027 |
05 févr. 2024 | 1,2000 | 1,2200 | 1,1700 | 1,1900 | 1,1815 | 9 573 580 |
02 févr. 2024 | 1,1700 | 1,1800 | 1,1440 | 1,1560 | 1,1478 | 1 231 745 |
01 févr. 2024 | 1,1500 | 1,1920 | 1,1420 | 1,1860 | 1,1776 | 4 134 403 |
31 janv. 2024 | 1,2020 | 1,2200 | 1,1360 | 1,1800 | 1,1716 | 10 390 663 |
30 janv. 2024 | 1,0840 | 1,1840 | 1,0600 | 1,1540 | 1,1458 | 15 770 056 |
29 janv. 2024 | 1,0800 | 1,1380 | 1,0660 | 1,0960 | 1,0882 | 6 575 970 |
26 janv. 2024 | 1,0860 | 1,1200 | 1,0600 | 1,0960 | 1,0882 | 2 879 734 |
25 janv. 2024 | 1,0920 | 1,1040 | 1,0860 | 1,0900 | 1,0823 | 208 124 |
24 janv. 2024 | 1,1420 | 1,1440 | 1,0920 | 1,0920 | 1,0842 | 3 943 701 |
23 janv. 2024 | 1,1800 | 1,1800 | 1,1340 | 1,1380 | 1,1299 | 10 386 882 |
22 janv. 2024 | 1,1420 | 1,1800 | 1,1340 | 1,1680 | 1,1597 | 13 205 033 |
19 janv. 2024 | 1,1600 | 1,1640 | 1,1300 | 1,1380 | 1,1299 | 781 029 |
18 janv. 2024 | 1,1960 | 1,2040 | 1,1520 | 1,1560 | 1,1478 | 4 285 879 |
17 janv. 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2100 | 1,2014 | 3 966 470 |
16 janv. 2024 | 1,2500 | 1,2600 | 1,2220 | 1,2460 | 1,2371 | 6 035 178 |
15 janv. 2024 | 1,2580 | 1,2680 | 1,2340 | 1,2500 | 1,2411 | 8 264 345 |
12 janv. 2024 | 1,2300 | 1,2460 | 1,2240 | 1,2320 | 1,2232 | 242 717 |
11 janv. 2024 | 1,2680 | 1,2680 | 1,2300 | 1,2300 | 1,2213 | 2 835 544 |
10 janv. 2024 | 1,2380 | 1,2560 | 1,2320 | 1,2500 | 1,2411 | 1 986 970 |
09 janv. 2024 | 1,2700 | 1,2800 | 1,2020 | 1,2480 | 1,2391 | 7 492 166 |
08 janv. 2024 | 1,2740 | 1,2920 | 1,2600 | 1,2600 | 1,2510 | 5 980 253 |
05 janv. 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2700 | 1,2610 | 1 338 858 |
04 janv. 2024 | 1,3060 | 1,3200 | 1,3000 | 1,3040 | 1,2947 | 3 412 116 |
03 janv. 2024 | 1,3100 | 1,3340 | 1,3000 | 1,3060 | 1,2967 | 5 412 812 |
02 janv. 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3200 | 1,3106 | 13 041 043 |
29 déc. 2023 | 1,2960 | 1,3020 | 1,2800 | 1,2800 | 1,2709 | 93 595 |
*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...