Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
21 mai 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
20 mai 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
17 mai 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
16 mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
15 mai 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4400 | 1,4400 | 200 |
14 mai 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
13 mai 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
10 mai 2024 | 1,3600 | 1,3700 | 1,3600 | 1,3700 | 1,3700 | - |
09 mai 2024 | 1,3500 | 1,3800 | 1,3500 | 1,3600 | 1,3600 | - |
08 mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
07 mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
06 mai 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
03 mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
02 mai 2024 | 1,3400 | 1,3600 | 1,3400 | 1,3500 | 1,3500 | - |
30 avr. 2024 | 1,3600 | 1,3900 | 1,3400 | 1,3500 | 1,3500 | - |
29 avr. 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | - |
26 avr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
25 avr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
24 avr. 2024 | 1,4100 | 1,4200 | 1,3900 | 1,3900 | 1,3900 | - |
23 avr. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
22 avr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
19 avr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
18 avr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
18 avr. 2024 | 0.011447 Dividende |
17 avr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4586 | - |
16 avr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4586 | - |
15 avr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4586 | - |
12 avr. 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4900 | 1,4784 | - |
11 avr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4486 | - |
10 avr. 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4400 | 1,4288 | - |
09 avr. 2024 | 1,4300 | 1,4400 | 1,4300 | 1,4400 | 1,4288 | - |
08 avr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4189 | - |
05 avr. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4288 | - |
04 avr. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4089 | - |
03 avr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4486 | - |
02 avr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4189 | - |
28 mars 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4500 | 1,4387 | - |
27 mars 2024 | 1,5100 | 1,5300 | 1,4700 | 1,4700 | 1,4586 | - |
26 mars 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5400 | 1,5280 | - |
25 mars 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5578 | - |
22 mars 2024 | 1,5300 | 1,5500 | 1,5300 | 1,5500 | 1,5379 | - |
21 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4883 | - |
20 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,4883 | - |
19 mars 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5379 | 300 |
18 mars 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5875 | - |
15 mars 2024 | 1,5900 | 1,6200 | 1,5900 | 1,6200 | 1,6074 | 2 200 |
14 mars 2024 | 1,5700 | 1,6100 | 1,5700 | 1,6100 | 1,5975 | - |
13 mars 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5975 | 1 000 |
12 mars 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,5975 | - |
11 mars 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3097 | - |
08 mars 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3097 | - |
07 mars 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3200 | 1,3097 | - |
06 mars 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3097 | 1 000 |
05 mars 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2700 | - |
04 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1708 | - |
01 mars 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2204 | - |
29 févr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2105 | - |
28 févr. 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2300 | 1,2204 | - |
27 févr. 2024 | 1,2100 | 1,2200 | 1,2100 | 1,2100 | 1,2006 | - |
26 févr. 2024 | 1,1400 | 1,2400 | 1,1400 | 1,2000 | 1,1907 | 5 000 |
23 févr. 2024 | 1,1500 | 1,2100 | 1,1500 | 1,2100 | 1,2006 | 120 000 |
22 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0517 | - |
21 févr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0319 | - |
20 févr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0319 | - |
19 févr. 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0517 | 2 348 |
16 févr. 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0600 | 1,0517 | - |
15 févr. 2024 | 1,0500 | 1,0600 | 1,0500 | 1,0500 | 1,0418 | - |
14 févr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0319 | - |
13 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0418 | - |
12 févr. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0220 | - |
09 févr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0319 | - |
08 févr. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0220 | - |
07 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0517 | - |
06 févr. 2024 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0517 | - |
05 févr. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0220 | - |
02 févr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0319 | - |
01 févr. 2024 | 1,0600 | 1,0700 | 1,0500 | 1,0500 | 1,0418 | - |
31 janv. 2024 | 1,0300 | 1,0700 | 1,0300 | 1,0400 | 1,0319 | - |
30 janv. 2024 | 0,9800 | 0,9900 | 0,9600 | 0,9900 | 0,9823 | - |
29 janv. 2024 | 0,9650 | 0,9650 | 0,9650 | 0,9650 | 0,9575 | - |
26 janv. 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9624 | - |
25 janv. 2024 | 0,9700 | 0,9700 | 0,9700 | 0,9700 | 0,9624 | - |
24 janv. 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0021 | - |
23 janv. 2024 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0220 | - |
22 janv. 2024 | 1,0000 | 1,0800 | 1,0000 | 1,0800 | 1,0716 | 2 200 |
19 janv. 2024 | 1,0200 | 1,0300 | 1,0100 | 1,0300 | 1,0220 | - |
18 janv. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0617 | - |
17 janv. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1113 | 1 500 |
16 janv. 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,0914 | - |
15 janv. 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0815 | - |
12 janv. 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0815 | - |
11 janv. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0914 | - |
10 janv. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,0914 | - |
09 janv. 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1014 | - |
08 janv. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1113 | - |
05 janv. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1410 | - |
04 janv. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1510 | - |
03 janv. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1510 | 2 200 |
02 janv. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1212 | - |
29 déc. 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1212 | - |
*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...