Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
14 juin 2024 | 1,2820 | 1,2820 | 1,2710 | 1,2710 | 1,2710 | - |
13 juin 2024 | 1,2610 | 1,2660 | 1,2590 | 1,2660 | 1,2660 | - |
12 juin 2024 | 1,2795 | 1,2795 | 1,2790 | 1,2790 | 1,2790 | - |
11 juin 2024 | 1,2960 | 1,2965 | 1,2960 | 1,2965 | 1,2965 | - |
10 juin 2024 | 1,3020 | 1,3020 | 1,2985 | 1,2985 | 1,2985 | - |
07 juin 2024 | 1,2970 | 1,2970 | 1,2920 | 1,2920 | 1,2920 | - |
06 juin 2024 | 1,3030 | 1,3030 | 1,3010 | 1,3010 | 1,3010 | - |
05 juin 2024 | 1,3290 | 1,3495 | 1,3290 | 1,3495 | 1,3495 | 1 500 |
04 juin 2024 | 1,3335 | 1,3335 | 1,3275 | 1,3275 | 1,3275 | - |
03 juin 2024 | 1,3170 | 1,3190 | 1,3170 | 1,3190 | 1,3190 | - |
31 mai 2024 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | - |
30 mai 2024 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | 1,3115 | 14 000 |
29 mai 2024 | 1,3325 | 1,3375 | 1,3325 | 1,3370 | 1,3370 | - |
28 mai 2024 | 1,3595 | 1,3625 | 1,3595 | 1,3625 | 1,3625 | - |
27 mai 2024 | 1,3700 | 1,3700 | 1,3655 | 1,3655 | 1,3655 | - |
24 mai 2024 | 1,3720 | 1,3720 | 1,3700 | 1,3700 | 1,3700 | - |
23 mai 2024 | 1,4125 | 1,4200 | 1,4125 | 1,4200 | 1,4200 | - |
22 mai 2024 | 1,4535 | 1,4535 | 1,4500 | 1,4500 | 1,4500 | - |
21 mai 2024 | 1,4305 | 1,4305 | 1,4285 | 1,4285 | 1,4285 | - |
20 mai 2024 | 1,4810 | 1,5145 | 1,4810 | 1,5145 | 1,5145 | 327 |
17 mai 2024 | 1,4720 | 1,5155 | 1,4720 | 1,5090 | 1,5090 | - |
16 mai 2024 | 1,4250 | 1,4595 | 1,4250 | 1,4595 | 1,4595 | 2 000 |
15 mai 2024 | 1,3630 | 1,3895 | 1,3625 | 1,3895 | 1,3895 | 300 |
14 mai 2024 | 1,3655 | 1,3655 | 1,3645 | 1,3645 | 1,3645 | - |
13 mai 2024 | 1,3945 | 1,3945 | 1,3760 | 1,3770 | 1,3770 | 4 000 |
10 mai 2024 | 1,3480 | 1,3480 | 1,3345 | 1,3345 | 1,3345 | - |
09 mai 2024 | 1,2955 | 1,2955 | 1,2955 | 1,2955 | 1,2955 | - |
08 mai 2024 | 1,2760 | 1,2835 | 1,2760 | 1,2835 | 1,2835 | - |
07 mai 2024 | 1,3135 | 1,3135 | 1,3095 | 1,3095 | 1,3095 | - |
06 mai 2024 | 1,3105 | 1,3105 | 1,3090 | 1,3090 | 1,3090 | - |
03 mai 2024 | 1,3275 | 1,3275 | 1,3145 | 1,3145 | 1,3145 | - |
02 mai 2024 | 1,2695 | 1,2715 | 1,2695 | 1,2715 | 1,2715 | - |
30 avr. 2024 | 1,2245 | 1,2245 | 1,2060 | 1,2060 | 1,2060 | - |
29 avr. 2024 | 1,2355 | 1,2355 | 1,2350 | 1,2350 | 1,2350 | - |
26 avr. 2024 | 1,2055 | 1,2065 | 1,2055 | 1,2065 | 1,2065 | - |
25 avr. 2024 | 1,1810 | 1,1810 | 1,1725 | 1,1725 | 1,1725 | - |
24 avr. 2024 | 1,1685 | 1,1685 | 1,1685 | 1,1685 | 1,1685 | - |
23 avr. 2024 | 1,1145 | 1,1175 | 1,1145 | 1,1175 | 1,1175 | - |
22 avr. 2024 | 1,1060 | 1,1060 | 1,1050 | 1,1050 | 1,1050 | - |
19 avr. 2024 | 1,0605 | 1,0635 | 1,0575 | 1,0600 | 1,0600 | - |
18 avr. 2024 | 1,0750 | 1,0750 | 1,0645 | 1,0665 | 1,0665 | - |
17 avr. 2024 | 1,0505 | 1,0775 | 1,0145 | 1,0145 | 1,0145 | 2 800 |
16 avr. 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
15 avr. 2024 | 1,0380 | 1,0605 | 1,0380 | 1,0605 | 1,0605 | - |
12 avr. 2024 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | 1,0505 | - |
11 avr. 2024 | 1,0870 | 1,0900 | 1,0870 | 1,0900 | 1,0900 | 1 250 |
10 avr. 2024 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | 1,0795 | - |
09 avr. 2024 | 1,0810 | 1,0810 | 1,0770 | 1,0770 | 1,0770 | - |
08 avr. 2024 | 1,0825 | 1,0825 | 1,0800 | 1,0800 | 1,0800 | - |
05 avr. 2024 | 1,0820 | 1,0820 | 1,0800 | 1,0800 | 1,0800 | - |
04 avr. 2024 | 1,0775 | 1,0775 | 1,0770 | 1,0770 | 1,0770 | - |
03 avr. 2024 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | 1,1105 | - |
02 avr. 2024 | 1,1160 | 1,1160 | 1,1145 | 1,1145 | 1,1145 | - |
28 mars 2024 | 1,0905 | 1,1210 | 1,0905 | 1,1210 | 1,1210 | 1 400 |
27 mars 2024 | 1,0705 | 1,0720 | 1,0370 | 1,0720 | 1,0720 | 1 950 |
26 mars 2024 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | 1,0690 | - |
25 mars 2024 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | 1,0655 | - |
22 mars 2024 | 1,0980 | 1,0980 | 1,0835 | 1,0835 | 1,0835 | - |
21 mars 2024 | 1,1145 | 1,1175 | 1,1145 | 1,1175 | 1,1175 | - |
20 mars 2024 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | 1,0960 | - |
19 mars 2024 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | 1,1005 | - |
18 mars 2024 | 1,1140 | 1,1140 | 1,1120 | 1,1120 | 1,1120 | - |
15 mars 2024 | 1,1005 | 1,1015 | 1,1005 | 1,1015 | 1,1015 | - |
14 mars 2024 | 1,1260 | 1,1260 | 1,1205 | 1,1205 | 1,1205 | 50 |
13 mars 2024 | 1,1395 | 1,1440 | 1,1395 | 1,1440 | 1,1440 | - |
12 mars 2024 | 1,1630 | 1,1630 | 1,1605 | 1,1605 | 1,1605 | - |
11 mars 2024 | 1,1055 | 1,1215 | 1,0995 | 1,1215 | 1,1215 | - |
08 mars 2024 | 1,0965 | 1,0965 | 1,0935 | 1,0935 | 1,0935 | - |
07 mars 2024 | 1,0805 | 1,0820 | 1,0805 | 1,0820 | 1,0820 | - |
06 mars 2024 | 1,0875 | 1,0925 | 1,0875 | 1,0925 | 1,0925 | - |
05 mars 2024 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | 1,0805 | - |
04 mars 2024 | 1,0705 | 1,1005 | 1,0705 | 1,1005 | 1,1005 | - |
01 mars 2024 | 1,1250 | 1,1250 | 1,1205 | 1,1205 | 1,1205 | - |
29 févr. 2024 | 1,1325 | 1,1645 | 1,1170 | 1,1225 | 1,1225 | 1 250 |
28 févr. 2024 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | 1,1315 | - |
27 févr. 2024 | 1,1320 | 1,1605 | 1,1320 | 1,1605 | 1,1605 | - |
26 févr. 2024 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | 1,1605 | - |
23 févr. 2024 | 1,1910 | 1,2300 | 1,1905 | 1,2300 | 1,2300 | 5 100 |
22 févr. 2024 | 1,1775 | 1,1785 | 1,1775 | 1,1785 | 1,1785 | - |
21 févr. 2024 | 1,1725 | 1,1725 | 1,1570 | 1,1570 | 1,1570 | - |
20 févr. 2024 | 1,1150 | 1,1150 | 1,1145 | 1,1145 | 1,1145 | - |
19 févr. 2024 | 1,1095 | 1,1095 | 1,0980 | 1,0980 | 1,0980 | - |
16 févr. 2024 | 1,1385 | 1,1385 | 1,1335 | 1,1335 | 1,1335 | - |
15 févr. 2024 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | 1,1085 | - |
14 févr. 2024 | 1,0935 | 1,0980 | 1,0935 | 1,0980 | 1,0980 | - |
13 févr. 2024 | 1,0875 | 1,0875 | 1,0600 | 1,0600 | 1,0600 | 3 000 |
12 févr. 2024 | 1,0795 | 1,0815 | 1,0795 | 1,0815 | 1,0815 | - |
09 févr. 2024 | 1,0825 | 1,0825 | 1,0585 | 1,0585 | 1,0585 | - |
08 févr. 2024 | 1,0735 | 1,1005 | 1,0735 | 1,1005 | 1,1005 | - |
07 févr. 2024 | 1,1045 | 1,1050 | 1,1045 | 1,1050 | 1,1050 | - |
06 févr. 2024 | 1,1095 | 1,1405 | 1,1095 | 1,1405 | 1,1405 | 4 500 |
05 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 900 |
02 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
01 févr. 2024 | 1,0555 | 1,0555 | 1,0550 | 1,0550 | 1,0550 | - |
31 janv. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
30 janv. 2024 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | 1,0520 | - |
29 janv. 2024 | 1,0820 | 1,1090 | 1,0820 | 1,1090 | 1,1090 | 9 500 |
26 janv. 2024 | 1,0690 | 1,0690 | 1,0625 | 1,0625 | 1,0625 | - |
25 janv. 2024 | 1,0825 | 1,0825 | 1,0825 | 1,0825 | 1,0825 | - |
24 janv. 2024 | 1,0255 | 1,0410 | 1,0255 | 1,0410 | 1,0410 | - |
*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...