Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
09 mai 2024 | 1,1400 | 1,5000 | 1,1400 | 1,3100 | 1,3100 | 1 086 700 |
08 mai 2024 | 1,0800 | 1,1000 | 1,0750 | 1,0800 | 1,0800 | 11 800 |
07 mai 2024 | 1,0400 | 1,1600 | 1,0400 | 1,0600 | 1,0600 | 27 700 |
06 mai 2024 | 1,0700 | 1,1400 | 1,0500 | 1,0500 | 1,0500 | 25 700 |
03 mai 2024 | 1,0550 | 1,1700 | 1,0400 | 1,0900 | 1,0900 | 61 900 |
02 mai 2024 | 1,1300 | 1,1300 | 1,1000 | 1,1100 | 1,1100 | 3 500 |
01 mai 2024 | 1,0800 | 1,1100 | 1,0600 | 1,1100 | 1,1100 | 9 700 |
30 avr. 2024 | 1,0800 | 1,1000 | 1,0100 | 1,1000 | 1,1000 | 46 100 |
29 avr. 2024 | 1,0800 | 1,1100 | 1,0600 | 1,1100 | 1,1100 | 9 500 |
26 avr. 2024 | 1,0400 | 1,0970 | 1,0190 | 1,0800 | 1,0800 | 39 400 |
25 avr. 2024 | 1,1100 | 1,1100 | 1,0600 | 1,0600 | 1,0600 | 9 700 |
24 avr. 2024 | 1,1200 | 1,1300 | 1,0710 | 1,1100 | 1,1100 | 15 000 |
23 avr. 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 16 400 |
22 avr. 2024 | 1,1600 | 1,1670 | 1,1100 | 1,1200 | 1,1200 | 6 000 |
19 avr. 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1400 | 1,1400 | 13 400 |
18 avr. 2024 | 1,1500 | 1,1800 | 1,1200 | 1,1500 | 1,1500 | 10 800 |
17 avr. 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1600 | 1,1600 | 13 000 |
16 avr. 2024 | 1,1300 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 7 800 |
15 avr. 2024 | 1,1600 | 1,1610 | 1,1500 | 1,1600 | 1,1600 | 6 400 |
12 avr. 2024 | 1,1900 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 22 700 |
11 avr. 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 10 900 |
10 avr. 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 8 500 |
09 avr. 2024 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 24 400 |
08 avr. 2024 | 1,1800 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 10 000 |
05 avr. 2024 | 1,1700 | 1,2290 | 1,1700 | 1,2000 | 1,2000 | 27 900 |
04 avr. 2024 | 1,1850 | 1,2000 | 1,1710 | 1,2000 | 1,2000 | 9 600 |
03 avr. 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 17 400 |
02 avr. 2024 | 1,1600 | 1,2870 | 1,1600 | 1,1900 | 1,1900 | 68 600 |
01 avr. 2024 | 1,1200 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 33 100 |
28 mars 2024 | 1,1800 | 1,1850 | 1,1500 | 1,1600 | 1,1600 | 14 500 |
27 mars 2024 | 1,2300 | 1,2300 | 1,1400 | 1,1800 | 1,1800 | 36 700 |
26 mars 2024 | 1,1900 | 1,2200 | 1,1500 | 1,1600 | 1,1600 | 22 200 |
25 mars 2024 | 1,2200 | 1,2300 | 1,1520 | 1,2100 | 1,2100 | 69 800 |
22 mars 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 54 500 |
21 mars 2024 | 1,2200 | 1,2500 | 1,0900 | 1,1100 | 1,1100 | 141 800 |
20 mars 2024 | 1,2100 | 1,2400 | 1,1700 | 1,1900 | 1,1900 | 67 700 |
19 mars 2024 | 1,2600 | 1,2780 | 1,2100 | 1,2100 | 1,2100 | 26 000 |
18 mars 2024 | 1,3000 | 1,3000 | 1,2100 | 1,2450 | 1,2450 | 31 800 |
15 mars 2024 | 1,3300 | 1,3700 | 1,2600 | 1,2600 | 1,2600 | 92 000 |
14 mars 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3300 | 1,3300 | 37 100 |
13 mars 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3200 | 1,3200 | 45 500 |
12 mars 2024 | 1,3000 | 1,3180 | 1,2500 | 1,2700 | 1,2700 | 42 600 |
11 mars 2024 | 1,3400 | 1,3800 | 1,2900 | 1,3000 | 1,3000 | 52 500 |
08 mars 2024 | 1,3100 | 1,3950 | 1,2800 | 1,3400 | 1,3400 | 83 200 |
07 mars 2024 | 1,3100 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 29 200 |
06 mars 2024 | 1,2800 | 1,3300 | 1,2800 | 1,3300 | 1,3300 | 24 200 |
05 mars 2024 | 1,3100 | 1,3600 | 1,2700 | 1,3000 | 1,3000 | 44 800 |
04 mars 2024 | 1,3300 | 1,4100 | 1,3200 | 1,3600 | 1,3600 | 38 700 |
01 mars 2024 | 1,3700 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 96 800 |
29 févr. 2024 | 1,4300 | 1,4600 | 1,3400 | 1,3700 | 1,3700 | 28 800 |
28 févr. 2024 | 1,4100 | 1,4580 | 1,3600 | 1,4200 | 1,4200 | 53 600 |
27 févr. 2024 | 1,3200 | 1,4800 | 1,3100 | 1,4500 | 1,4500 | 63 300 |
26 févr. 2024 | 1,3100 | 1,4400 | 1,3100 | 1,3500 | 1,3500 | 58 900 |
23 févr. 2024 | 1,4200 | 1,4260 | 1,3000 | 1,3300 | 1,3300 | 34 000 |
22 févr. 2024 | 1,5400 | 1,5700 | 1,3800 | 1,4200 | 1,4200 | 39 300 |
21 févr. 2024 | 1,5100 | 1,5920 | 1,5000 | 1,5100 | 1,5100 | 36 700 |
20 févr. 2024 | 1,3600 | 1,6000 | 1,3600 | 1,5300 | 1,5300 | 132 500 |
16 févr. 2024 | 1,3500 | 1,4900 | 1,3500 | 1,4100 | 1,4100 | 55 300 |
15 févr. 2024 | 1,4600 | 1,4600 | 1,3200 | 1,3700 | 1,3700 | 38 400 |
14 févr. 2024 | 1,3510 | 1,4500 | 1,3400 | 1,4300 | 1,4300 | 41 500 |
13 févr. 2024 | 1,1500 | 1,3600 | 1,1500 | 1,3100 | 1,3100 | 169 900 |
12 févr. 2024 | 1,3100 | 1,4900 | 1,3000 | 1,4600 | 1,4600 | 60 300 |
09 févr. 2024 | 1,2500 | 1,4290 | 1,2300 | 1,3300 | 1,3300 | 66 900 |
08 févr. 2024 | 1,2000 | 1,3100 | 1,2000 | 1,2400 | 1,2400 | 19 600 |
07 févr. 2024 | 1,1700 | 1,2400 | 1,1300 | 1,1700 | 1,1700 | 40 800 |
06 févr. 2024 | 1,1600 | 1,3200 | 1,1500 | 1,2000 | 1,2000 | 41 100 |
05 févr. 2024 | 1,1900 | 1,2370 | 1,1300 | 1,1800 | 1,1800 | 45 200 |
02 févr. 2024 | 1,2300 | 1,2650 | 1,1800 | 1,2200 | 1,2200 | 80 800 |
01 févr. 2024 | 1,3800 | 1,4150 | 1,2300 | 1,2800 | 1,2800 | 39 400 |
31 janv. 2024 | 1,3600 | 1,3800 | 1,3100 | 1,3200 | 1,3200 | 22 000 |
30 janv. 2024 | 1,5000 | 1,5500 | 1,3300 | 1,3700 | 1,3700 | 71 900 |
29 janv. 2024 | 1,3500 | 1,5000 | 1,3000 | 1,4950 | 1,4950 | 68 100 |
26 janv. 2024 | 1,3100 | 1,4000 | 1,2900 | 1,3350 | 1,3350 | 46 500 |
25 janv. 2024 | 1,2820 | 1,3200 | 1,2700 | 1,3100 | 1,3100 | 14 400 |
24 janv. 2024 | 1,2000 | 1,3100 | 1,2000 | 1,2700 | 1,2700 | 35 100 |
23 janv. 2024 | 1,3700 | 1,3700 | 1,2100 | 1,2600 | 1,2600 | 81 400 |
22 janv. 2024 | 1,3800 | 1,4200 | 1,2300 | 1,3200 | 1,3200 | 113 300 |
19 janv. 2024 | 1,3500 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 17 600 |
18 janv. 2024 | 1,4700 | 1,4700 | 1,3100 | 1,3800 | 1,3800 | 26 900 |
17 janv. 2024 | 1,4300 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 4 700 |
16 janv. 2024 | 1,3900 | 1,4700 | 1,2500 | 1,4300 | 1,4300 | 48 100 |
12 janv. 2024 | 1,2700 | 1,4200 | 1,2610 | 1,3700 | 1,3700 | 78 700 |
11 janv. 2024 | 1,4100 | 1,4600 | 1,2500 | 1,3000 | 1,3000 | 58 900 |
10 janv. 2024 | 1,4300 | 1,4780 | 1,4100 | 1,4400 | 1,4400 | 23 800 |
09 janv. 2024 | 1,4400 | 1,5000 | 1,4200 | 1,4300 | 1,4300 | 13 100 |
08 janv. 2024 | 1,4200 | 1,4900 | 1,4200 | 1,4500 | 1,4500 | 40 900 |
05 janv. 2024 | 1,6400 | 1,6400 | 1,4100 | 1,4500 | 1,4500 | 58 800 |
04 janv. 2024 | 1,7100 | 1,7100 | 1,6100 | 1,6500 | 1,6500 | 49 900 |
03 janv. 2024 | 1,7700 | 1,8100 | 1,6400 | 1,7100 | 1,7100 | 60 800 |
02 janv. 2024 | 1,5000 | 2,0400 | 1,5000 | 1,7800 | 1,7800 | 313 100 |
29 déc. 2023 | 1,6500 | 1,6510 | 1,4500 | 1,5200 | 1,5200 | 183 000 |
28 déc. 2023 | 1,6200 | 1,8300 | 1,6200 | 1,6600 | 1,6600 | 155 400 |
27 déc. 2023 | 1,9400 | 1,9500 | 1,5400 | 1,6300 | 1,6300 | 323 000 |
26 déc. 2023 | 1,6500 | 2,0500 | 1,6000 | 1,8000 | 1,8000 | 778 800 |
22 déc. 2023 | 1,4000 | 1,7000 | 1,3500 | 1,5700 | 1,5700 | 450 300 |
21 déc. 2023 | 1,1000 | 1,4400 | 1,0900 | 1,3900 | 1,3900 | 344 100 |
20 déc. 2023 | 0,8200 | 1,0900 | 0,8100 | 1,0900 | 1,0900 | 362 400 |
19 déc. 2023 | 0,7700 | 0,8350 | 0,7700 | 0,8200 | 0,8200 | 126 000 |
18 déc. 2023 | 0,7800 | 0,8000 | 0,7620 | 0,7700 | 0,7700 | 68 600 |
15 déc. 2023 | 0,7500 | 0,8030 | 0,7200 | 0,7620 | 0,7620 | 78 700 |
*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...