Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
02 mai 2024 | 1,4500 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 56 417 |
01 mai 2024 | 1,4300 | 1,4600 | 1,3900 | 1,4300 | 1,4300 | 81 900 |
30 avr. 2024 | 1,5300 | 1,5500 | 1,4100 | 1,4200 | 1,4200 | 80 300 |
29 avr. 2024 | 1,4900 | 1,5500 | 1,4800 | 1,5400 | 1,5400 | 64 000 |
26 avr. 2024 | 1,4800 | 1,5100 | 1,4500 | 1,4700 | 1,4700 | 44 800 |
25 avr. 2024 | 1,4900 | 1,5100 | 1,4500 | 1,5000 | 1,5000 | 42 000 |
24 avr. 2024 | 1,5600 | 1,5700 | 1,4600 | 1,5200 | 1,5200 | 65 300 |
23 avr. 2024 | 1,5400 | 1,6500 | 1,5000 | 1,5300 | 1,5300 | 102 200 |
22 avr. 2024 | 1,5100 | 1,5863 | 1,4600 | 1,5200 | 1,5200 | 53 200 |
19 avr. 2024 | 1,5500 | 1,5800 | 1,4900 | 1,5300 | 1,5300 | 64 900 |
18 avr. 2024 | 1,4900 | 1,5550 | 1,4400 | 1,5500 | 1,5500 | 71 300 |
17 avr. 2024 | 1,5100 | 1,5300 | 1,4000 | 1,4800 | 1,4800 | 67 700 |
16 avr. 2024 | 1,4400 | 1,5755 | 1,4144 | 1,4700 | 1,4700 | 84 700 |
15 avr. 2024 | 1,5400 | 1,6352 | 1,4600 | 1,4900 | 1,4900 | 155 400 |
12 avr. 2024 | 1,7500 | 1,7500 | 1,4500 | 1,5000 | 1,5000 | 194 100 |
11 avr. 2024 | 1,7300 | 1,8000 | 1,6300 | 1,7500 | 1,7500 | 115 900 |
10 avr. 2024 | 1,8100 | 1,8238 | 1,6500 | 1,7000 | 1,7000 | 215 500 |
09 avr. 2024 | 1,8400 | 1,8799 | 1,7500 | 1,7800 | 1,7800 | 191 000 |
08 avr. 2024 | 1,7500 | 1,8400 | 1,6800 | 1,8400 | 1,8400 | 246 900 |
05 avr. 2024 | 1,6700 | 1,6900 | 1,5500 | 1,6900 | 1,6900 | 156 600 |
04 avr. 2024 | 1,5000 | 1,8800 | 1,4721 | 1,6900 | 1,6900 | 614 500 |
03 avr. 2024 | 1,4000 | 1,5500 | 1,3800 | 1,5100 | 1,5100 | 431 500 |
02 avr. 2024 | 1,4000 | 1,4300 | 1,3400 | 1,4200 | 1,4200 | 222 900 |
01 avr. 2024 | 1,4200 | 1,4475 | 1,3700 | 1,4200 | 1,4200 | 82 400 |
28 mars 2024 | 1,4100 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 144 900 |
27 mars 2024 | 1,4100 | 1,4300 | 1,3600 | 1,4200 | 1,4200 | 72 600 |
26 mars 2024 | 1,4500 | 1,4500 | 1,2800 | 1,4100 | 1,4100 | 111 800 |
25 mars 2024 | 1,3800 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 130 500 |
22 mars 2024 | 1,3900 | 1,4000 | 1,3300 | 1,3400 | 1,3400 | 85 700 |
21 mars 2024 | 1,4300 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 90 800 |
20 mars 2024 | 1,3800 | 1,4500 | 1,3200 | 1,4400 | 1,4400 | 113 800 |
19 mars 2024 | 1,3800 | 1,4000 | 1,3600 | 1,4000 | 1,4000 | 60 000 |
18 mars 2024 | 1,3900 | 1,4500 | 1,3609 | 1,4500 | 1,4500 | 94 500 |
15 mars 2024 | 1,3900 | 1,4300 | 1,3700 | 1,4000 | 1,4000 | 94 300 |
14 mars 2024 | 1,4800 | 1,4800 | 1,4000 | 1,4300 | 1,4300 | 120 300 |
13 mars 2024 | 1,4700 | 1,4900 | 1,4400 | 1,4800 | 1,4800 | 99 000 |
12 mars 2024 | 1,4900 | 1,4900 | 1,3927 | 1,4700 | 1,4700 | 97 400 |
11 mars 2024 | 1,4000 | 1,4800 | 1,3601 | 1,4800 | 1,4800 | 182 900 |
08 mars 2024 | 1,3800 | 1,4200 | 1,3200 | 1,3600 | 1,3600 | 172 000 |
07 mars 2024 | 1,3300 | 1,3800 | 1,2700 | 1,3600 | 1,3600 | 126 700 |
06 mars 2024 | 1,4100 | 1,4200 | 1,2500 | 1,3000 | 1,3000 | 175 500 |
05 mars 2024 | 1,4300 | 1,4500 | 1,3200 | 1,3600 | 1,3600 | 148 800 |
04 mars 2024 | 1,5000 | 1,5000 | 1,3800 | 1,4200 | 1,4200 | 210 900 |
01 mars 2024 | 1,4100 | 1,5000 | 1,3800 | 1,4900 | 1,4900 | 248 600 |
29 févr. 2024 | 1,4000 | 1,4400 | 1,3700 | 1,4050 | 1,4050 | 135 200 |
28 févr. 2024 | 1,3900 | 1,4000 | 1,3229 | 1,3600 | 1,3600 | 130 000 |
27 févr. 2024 | 1,3000 | 1,3986 | 1,3000 | 1,3600 | 1,3600 | 166 400 |
26 févr. 2024 | 1,3300 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 126 700 |
23 févr. 2024 | 1,3900 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 120 100 |
22 févr. 2024 | 1,4300 | 1,4399 | 1,3600 | 1,3900 | 1,3900 | 101 400 |
21 févr. 2024 | 1,4400 | 1,4587 | 1,3900 | 1,4300 | 1,4300 | 81 500 |
20 févr. 2024 | 1,4900 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 125 500 |
16 févr. 2024 | 1,4800 | 1,5100 | 1,4400 | 1,4600 | 1,4600 | 109 900 |
15 févr. 2024 | 1,4300 | 1,5500 | 1,3600 | 1,4400 | 1,4400 | 345 800 |
14 févr. 2024 | 1,3100 | 1,3800 | 1,2640 | 1,3800 | 1,3800 | 119 100 |
13 févr. 2024 | 1,3200 | 1,3247 | 1,2500 | 1,2900 | 1,2900 | 101 500 |
12 févr. 2024 | 1,2400 | 1,3200 | 1,2400 | 1,2750 | 1,2750 | 111 600 |
09 févr. 2024 | 1,2600 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 69 100 |
08 févr. 2024 | 1,1600 | 1,2400 | 1,1500 | 1,2400 | 1,2400 | 103 200 |
07 févr. 2024 | 1,1700 | 1,1700 | 1,1301 | 1,1500 | 1,1500 | 76 400 |
06 févr. 2024 | 1,1400 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 75 300 |
05 févr. 2024 | 1,1900 | 1,1900 | 1,1100 | 1,1400 | 1,1400 | 91 200 |
02 févr. 2024 | 1,2000 | 1,2084 | 1,1600 | 1,2000 | 1,2000 | 72 000 |
01 févr. 2024 | 1,2100 | 1,2300 | 1,1600 | 1,2100 | 1,2100 | 53 600 |
31 janv. 2024 | 1,2100 | 1,2400 | 1,1701 | 1,1900 | 1,1900 | 68 100 |
30 janv. 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2250 | 1,2250 | 50 200 |
29 janv. 2024 | 1,2300 | 1,2700 | 1,1929 | 1,2600 | 1,2600 | 133 700 |
26 janv. 2024 | 1,1800 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 94 600 |
25 janv. 2024 | 1,1900 | 1,1900 | 1,1200 | 1,1700 | 1,1700 | 70 600 |
24 janv. 2024 | 1,2600 | 1,2724 | 1,1600 | 1,1700 | 1,1700 | 134 000 |
23 janv. 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2500 | 1,2500 | 129 200 |
22 janv. 2024 | 1,0900 | 1,1900 | 1,0800 | 1,1800 | 1,1800 | 189 200 |
19 janv. 2024 | 1,0400 | 1,0800 | 1,0000 | 1,0800 | 1,0800 | 214 300 |
18 janv. 2024 | 1,1800 | 1,2282 | 1,0100 | 1,0400 | 1,0400 | 300 900 |
17 janv. 2024 | 1,2500 | 1,2575 | 1,1400 | 1,1600 | 1,1600 | 199 800 |
16 janv. 2024 | 1,3100 | 1,3100 | 1,2400 | 1,2450 | 1,2450 | 148 200 |
12 janv. 2024 | 1,3400 | 1,3900 | 1,3100 | 1,3100 | 1,3100 | 128 700 |
11 janv. 2024 | 1,3600 | 1,4086 | 1,3000 | 1,3200 | 1,3200 | 144 300 |
10 janv. 2024 | 1,4300 | 1,4400 | 1,3600 | 1,3800 | 1,3800 | 118 700 |
09 janv. 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 120 500 |
08 janv. 2024 | 1,4500 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 114 400 |
05 janv. 2024 | 1,4700 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 109 800 |
04 janv. 2024 | 1,4200 | 1,4700 | 1,4100 | 1,4200 | 1,4200 | 85 000 |
03 janv. 2024 | 1,5200 | 1,5200 | 1,4300 | 1,4500 | 1,4500 | 199 400 |
02 janv. 2024 | 1,4800 | 1,5600 | 1,4200 | 1,4900 | 1,4900 | 224 200 |
29 déc. 2023 | 1,5100 | 1,5600 | 1,4350 | 1,4400 | 1,4400 | 297 900 |
28 déc. 2023 | 1,5000 | 1,5710 | 1,4900 | 1,5200 | 1,5200 | 307 000 |
27 déc. 2023 | 1,5500 | 1,5500 | 1,4800 | 1,5200 | 1,5200 | 339 800 |
26 déc. 2023 | 1,4800 | 1,5500 | 1,4600 | 1,5300 | 1,5300 | 404 800 |
22 déc. 2023 | 1,5100 | 1,5104 | 1,4400 | 1,4800 | 1,4800 | 301 500 |
21 déc. 2023 | 1,4400 | 1,5000 | 1,3801 | 1,4800 | 1,4800 | 463 200 |
20 déc. 2023 | 1,5800 | 1,5900 | 1,4000 | 1,4200 | 1,4200 | 432 300 |
19 déc. 2023 | 1,4000 | 1,5900 | 1,3900 | 1,5600 | 1,5600 | 487 200 |
18 déc. 2023 | 1,5600 | 1,5600 | 1,3800 | 1,3850 | 1,3850 | 273 600 |
15 déc. 2023 | 1,5500 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 373 600 |
14 déc. 2023 | 1,3600 | 1,6000 | 1,3500 | 1,5100 | 1,5100 | 526 900 |
13 déc. 2023 | 1,3000 | 1,3500 | 1,2800 | 1,3400 | 1,3400 | 342 300 |
12 déc. 2023 | 1,3000 | 1,3185 | 1,2500 | 1,3000 | 1,3000 | 341 800 |
11 déc. 2023 | 1,3600 | 1,3600 | 1,2100 | 1,2800 | 1,2800 | 446 500 |
08 déc. 2023 | 1,3900 | 1,4499 | 1,2600 | 1,3500 | 1,3500 | 836 000 |
*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...