Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
13 mai 2024 | 1,6000 | 1,6200 | 1,5300 | 1,5400 | 1,5400 | 1 273 200 |
10 mai 2024 | 1,5900 | 1,6300 | 1,5700 | 1,5700 | 1,5700 | 1 643 400 |
09 mai 2024 | 1,5400 | 1,6200 | 1,4600 | 1,6100 | 1,6100 | 1 667 700 |
08 mai 2024 | 1,5500 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 1 305 300 |
07 mai 2024 | 1,5200 | 1,5700 | 1,5200 | 1,5600 | 1,5600 | 1 480 800 |
06 mai 2024 | 1,5200 | 1,5400 | 1,5100 | 1,5300 | 1,5300 | 845 300 |
03 mai 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5000 | 1,5000 | 1 472 100 |
02 mai 2024 | 1,4900 | 1,5700 | 1,4700 | 1,5500 | 1,5500 | 2 465 100 |
01 mai 2024 | 1,4100 | 1,5100 | 1,3900 | 1,4500 | 1,4500 | 996 400 |
30 avr. 2024 | 1,4400 | 1,4400 | 1,3800 | 1,3900 | 1,3900 | 4 162 600 |
29 avr. 2024 | 1,4500 | 1,4700 | 1,4100 | 1,4400 | 1,4400 | 616 400 |
26 avr. 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 552 500 |
25 avr. 2024 | 1,4400 | 1,4600 | 1,3300 | 1,4400 | 1,4400 | 1 568 000 |
24 avr. 2024 | 1,5000 | 1,5300 | 1,4300 | 1,4400 | 1,4400 | 1 315 100 |
23 avr. 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 1 135 200 |
22 avr. 2024 | 1,5000 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 1 383 800 |
19 avr. 2024 | 1,4300 | 1,5200 | 1,4300 | 1,4900 | 1,4900 | 1 777 400 |
18 avr. 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 1 311 900 |
17 avr. 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 1 198 100 |
16 avr. 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4600 | 1,4600 | 1 380 400 |
15 avr. 2024 | 1,5400 | 1,5700 | 1,4600 | 1,4700 | 1,4700 | 2 201 900 |
12 avr. 2024 | 1,5700 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 1 643 000 |
11 avr. 2024 | 1,5600 | 1,6000 | 1,5000 | 1,5700 | 1,5700 | 4 903 100 |
10 avr. 2024 | 1,6000 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 6 061 400 |
09 avr. 2024 | 1,6600 | 1,7200 | 1,6200 | 1,6400 | 1,6400 | 1 421 700 |
08 avr. 2024 | 1,6000 | 1,6900 | 1,6000 | 1,6500 | 1,6500 | 1 422 400 |
05 avr. 2024 | 1,6600 | 1,6800 | 1,6100 | 1,6100 | 1,6100 | 2 196 900 |
04 avr. 2024 | 1,6500 | 1,7100 | 1,6500 | 1,6800 | 1,6800 | 5 510 800 |
03 avr. 2024 | 1,5400 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 1 811 100 |
02 avr. 2024 | 1,5500 | 1,5800 | 1,5400 | 1,5700 | 1,5700 | 1 364 100 |
01 avr. 2024 | 1,6400 | 1,6500 | 1,6100 | 1,6100 | 1,6100 | 1 202 600 |
28 mars 2024 | 1,6600 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 1 174 400 |
27 mars 2024 | 1,5900 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 4 086 600 |
26 mars 2024 | 1,5600 | 1,5800 | 1,5200 | 1,5400 | 1,5400 | 3 256 700 |
25 mars 2024 | 1,6000 | 1,6600 | 1,5600 | 1,5600 | 1,5600 | 1 309 500 |
22 mars 2024 | 1,6000 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 3 408 200 |
21 mars 2024 | 1,6100 | 1,6400 | 1,5300 | 1,5800 | 1,5800 | 4 899 600 |
20 mars 2024 | 1,5700 | 1,6300 | 1,5500 | 1,6300 | 1,6300 | 1 674 900 |
19 mars 2024 | 1,5500 | 1,6300 | 1,5300 | 1,5600 | 1,5600 | 4 597 400 |
18 mars 2024 | 1,5500 | 1,6600 | 1,5300 | 1,5500 | 1,5500 | 4 472 400 |
15 mars 2024 | 1,6100 | 1,6500 | 1,5400 | 1,5600 | 1,5600 | 4 034 600 |
14 mars 2024 | 1,7000 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 2 430 600 |
13 mars 2024 | 1,7300 | 1,7900 | 1,7000 | 1,7000 | 1,7000 | 1 396 900 |
12 mars 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7200 | 1,7200 | 623 700 |
11 mars 2024 | 1,7800 | 1,8100 | 1,7300 | 1,7500 | 1,7500 | 599 600 |
08 mars 2024 | 1,7600 | 1,8200 | 1,7500 | 1,7900 | 1,7900 | 1 469 500 |
07 mars 2024 | 1,7900 | 1,8100 | 1,7300 | 1,7400 | 1,7400 | 1 003 200 |
06 mars 2024 | 1,7400 | 1,8200 | 1,6900 | 1,7600 | 1,7600 | 2 247 700 |
05 mars 2024 | 1,7500 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 1 788 300 |
04 mars 2024 | 1,8100 | 1,8200 | 1,7500 | 1,7600 | 1,7600 | 1 648 100 |
01 mars 2024 | 1,7100 | 1,8200 | 1,6700 | 1,7900 | 1,7900 | 2 468 400 |
29 févr. 2024 | 1,7200 | 1,7300 | 1,6500 | 1,7200 | 1,7200 | 2 452 500 |
28 févr. 2024 | 1,9200 | 1,9200 | 1,6500 | 1,7000 | 1,7000 | 2 942 800 |
27 févr. 2024 | 1,9800 | 2,0300 | 1,9200 | 1,9400 | 1,9400 | 1 403 200 |
26 févr. 2024 | 1,9900 | 2,0600 | 1,8900 | 1,9800 | 1,9800 | 3 505 000 |
23 févr. 2024 | 1,8300 | 1,9300 | 1,7400 | 1,8800 | 1,8800 | 6 022 700 |
22 févr. 2024 | 1,6000 | 1,9100 | 1,5800 | 1,8200 | 1,8200 | 11 285 400 |
21 févr. 2024 | 1,6900 | 1,7200 | 1,5800 | 1,6100 | 1,6100 | 4 824 200 |
20 févr. 2024 | 1,7900 | 1,7900 | 1,6900 | 1,7000 | 1,7000 | 1 300 100 |
16 févr. 2024 | 1,8600 | 1,8700 | 1,7900 | 1,8000 | 1,8000 | 976 300 |
15 févr. 2024 | 1,8100 | 1,8700 | 1,8000 | 1,8700 | 1,8700 | 2 073 200 |
14 févr. 2024 | 1,7700 | 1,8100 | 1,7500 | 1,7900 | 1,7900 | 1 055 300 |
13 févr. 2024 | 1,7400 | 1,7700 | 1,6900 | 1,7300 | 1,7300 | 2 053 000 |
12 févr. 2024 | 1,6900 | 1,8300 | 1,6800 | 1,8100 | 1,8100 | 1 783 000 |
09 févr. 2024 | 1,6500 | 1,7000 | 1,6000 | 1,6800 | 1,6800 | 1 519 300 |
08 févr. 2024 | 1,6500 | 1,6800 | 1,6100 | 1,6600 | 1,6600 | 677 100 |
07 févr. 2024 | 1,6800 | 1,6900 | 1,5900 | 1,6400 | 1,6400 | 3 038 300 |
06 févr. 2024 | 1,6400 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 1 687 500 |
05 févr. 2024 | 1,6300 | 1,6600 | 1,5700 | 1,6500 | 1,6500 | 1 697 900 |
02 févr. 2024 | 1,7400 | 1,7500 | 1,6600 | 1,6900 | 1,6900 | 964 400 |
01 févr. 2024 | 1,7500 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 1 656 200 |
31 janv. 2024 | 1,7800 | 1,8400 | 1,7200 | 1,7200 | 1,7200 | 1 568 900 |
30 janv. 2024 | 1,7900 | 1,8200 | 1,7900 | 1,8000 | 1,8000 | 967 700 |
29 janv. 2024 | 1,9400 | 1,9400 | 1,7700 | 1,8200 | 1,8200 | 2 306 800 |
26 janv. 2024 | 1,8500 | 1,9200 | 1,8000 | 1,9100 | 1,9100 | 3 895 800 |
25 janv. 2024 | 1,7800 | 1,8300 | 1,7700 | 1,8100 | 1,8100 | 1 251 700 |
24 janv. 2024 | 1,7900 | 1,8600 | 1,7500 | 1,7600 | 1,7600 | 1 486 200 |
23 janv. 2024 | 1,7300 | 1,8100 | 1,7300 | 1,7700 | 1,7700 | 1 325 700 |
22 janv. 2024 | 1,6800 | 1,7900 | 1,6800 | 1,7500 | 1,7500 | 1 667 500 |
19 janv. 2024 | 1,5300 | 1,6900 | 1,5100 | 1,6600 | 1,6600 | 7 212 600 |
18 janv. 2024 | 1,5100 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 1 238 300 |
17 janv. 2024 | 1,5700 | 1,5800 | 1,5000 | 1,5300 | 1,5300 | 1 214 700 |
16 janv. 2024 | 1,6400 | 1,6500 | 1,5700 | 1,6000 | 1,6000 | 1 470 700 |
12 janv. 2024 | 1,7200 | 1,7600 | 1,6500 | 1,6700 | 1,6700 | 1 518 700 |
11 janv. 2024 | 1,7100 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 1 362 900 |
10 janv. 2024 | 1,7100 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 1 778 700 |
09 janv. 2024 | 1,6600 | 1,8100 | 1,6100 | 1,7500 | 1,7500 | 4 216 200 |
08 janv. 2024 | 1,7400 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 1 032 500 |
05 janv. 2024 | 1,6600 | 1,7600 | 1,6500 | 1,7000 | 1,7000 | 2 683 200 |
04 janv. 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6500 | 1,6500 | 1 229 100 |
03 janv. 2024 | 1,7500 | 1,7500 | 1,6100 | 1,6400 | 1,6400 | 3 419 000 |
02 janv. 2024 | 1,8300 | 1,8800 | 1,7500 | 1,7700 | 1,7700 | 2 380 800 |
29 déc. 2023 | 1,8600 | 1,8900 | 1,8200 | 1,8200 | 1,8200 | 1 479 400 |
28 déc. 2023 | 1,8500 | 1,9000 | 1,8400 | 1,8800 | 1,8800 | 1 519 700 |
27 déc. 2023 | 1,8500 | 1,9100 | 1,8300 | 1,8700 | 1,8700 | 1 101 700 |
26 déc. 2023 | 1,8400 | 1,8600 | 1,8000 | 1,8300 | 1,8300 | 1 230 500 |
22 déc. 2023 | 1,8600 | 1,8700 | 1,8100 | 1,8300 | 1,8300 | 1 431 800 |
21 déc. 2023 | 1,8400 | 1,8900 | 1,8000 | 1,8400 | 1,8400 | 2 081 800 |
20 déc. 2023 | 1,8500 | 1,9500 | 1,7700 | 1,8000 | 1,8000 | 5 251 200 |
19 déc. 2023 | 1,7200 | 1,7200 | 1,6400 | 1,6800 | 1,6800 | 1 803 900 |
*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...