Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
07 mai 2024 | 1,2900 | 1,3800 | 1,2500 | 1,3800 | 1,3800 | 55 513 |
06 mai 2024 | 1,3000 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 147 900 |
03 mai 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3100 | 1,3100 | 99 100 |
02 mai 2024 | 1,3000 | 1,3600 | 1,2500 | 1,3200 | 1,3200 | 186 000 |
01 mai 2024 | 1,2600 | 1,3400 | 1,2500 | 1,2700 | 1,2700 | 92 500 |
30 avr. 2024 | 1,2500 | 1,3300 | 1,2500 | 1,2600 | 1,2600 | 111 600 |
29 avr. 2024 | 1,3100 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 110 800 |
26 avr. 2024 | 1,2700 | 1,3800 | 1,2700 | 1,3400 | 1,3400 | 154 200 |
25 avr. 2024 | 1,3200 | 1,3400 | 1,2600 | 1,2600 | 1,2600 | 135 400 |
24 avr. 2024 | 1,4400 | 1,4500 | 1,2900 | 1,3400 | 1,3400 | 201 200 |
23 avr. 2024 | 1,4300 | 1,4800 | 1,3500 | 1,3700 | 1,3700 | 232 200 |
22 avr. 2024 | 1,3100 | 1,4600 | 1,2940 | 1,4100 | 1,4100 | 299 300 |
19 avr. 2024 | 1,3300 | 1,4500 | 1,2500 | 1,3100 | 1,3100 | 227 300 |
18 avr. 2024 | 1,2800 | 1,3900 | 1,2400 | 1,3200 | 1,3200 | 331 200 |
17 avr. 2024 | 1,1800 | 1,2700 | 1,1000 | 1,2600 | 1,2600 | 329 200 |
16 avr. 2024 | 1,2600 | 1,2700 | 1,1500 | 1,1500 | 1,1500 | 332 000 |
15 avr. 2024 | 1,2700 | 1,3000 | 1,2100 | 1,2900 | 1,2900 | 184 200 |
12 avr. 2024 | 1,2900 | 1,3360 | 1,2400 | 1,2500 | 1,2500 | 372 500 |
11 avr. 2024 | 1,2300 | 1,3400 | 1,2300 | 1,3000 | 1,3000 | 181 800 |
10 avr. 2024 | 1,2800 | 1,3200 | 1,2300 | 1,2400 | 1,2400 | 183 200 |
09 avr. 2024 | 1,2800 | 1,3500 | 1,2000 | 1,2900 | 1,2900 | 307 000 |
08 avr. 2024 | 1,2800 | 1,3700 | 1,2200 | 1,2900 | 1,2900 | 305 800 |
05 avr. 2024 | 1,3000 | 1,3960 | 1,2800 | 1,3000 | 1,3000 | 518 900 |
04 avr. 2024 | 1,4300 | 1,4300 | 1,3300 | 1,3300 | 1,3300 | 144 300 |
03 avr. 2024 | 1,3700 | 1,4500 | 1,3100 | 1,4300 | 1,4300 | 189 900 |
02 avr. 2024 | 1,5900 | 1,6290 | 1,2300 | 1,4000 | 1,4000 | 727 800 |
01 avr. 2024 | 1,5200 | 1,6100 | 1,5000 | 1,5800 | 1,5800 | 233 000 |
28 mars 2024 | 1,6600 | 1,7300 | 1,5000 | 1,5300 | 1,5300 | 442 700 |
27 mars 2024 | 1,7200 | 1,7600 | 1,5600 | 1,6700 | 1,6700 | 520 700 |
26 mars 2024 | 1,7100 | 1,7600 | 1,6300 | 1,6900 | 1,6900 | 203 700 |
25 mars 2024 | 1,7200 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 184 000 |
22 mars 2024 | 1,7700 | 1,8000 | 1,6700 | 1,7100 | 1,7100 | 241 300 |
21 mars 2024 | 1,7100 | 1,8000 | 1,6300 | 1,8000 | 1,8000 | 571 700 |
20 mars 2024 | 1,6400 | 1,7000 | 1,5500 | 1,6300 | 1,6300 | 593 300 |
19 mars 2024 | 1,5600 | 1,6700 | 1,5200 | 1,6300 | 1,6300 | 369 500 |
18 mars 2024 | 1,7800 | 1,7800 | 1,4900 | 1,5600 | 1,5600 | 858 000 |
15 mars 2024 | 1,7500 | 1,8300 | 1,6900 | 1,7100 | 1,7100 | 554 400 |
14 mars 2024 | 1,6500 | 1,9280 | 1,6100 | 1,7300 | 1,7300 | 854 100 |
13 mars 2024 | 1,7400 | 1,9150 | 1,6300 | 1,6300 | 1,6300 | 850 700 |
12 mars 2024 | 2,1200 | 2,1200 | 1,5800 | 1,6400 | 1,6400 | 1 116 700 |
11 mars 2024 | 1,8000 | 2,0700 | 1,6400 | 2,0200 | 2,0200 | 1 288 900 |
08 mars 2024 | 1,7400 | 1,8700 | 1,6600 | 1,6700 | 1,6700 | 794 900 |
07 mars 2024 | 1,6600 | 1,7400 | 1,5700 | 1,6700 | 1,6700 | 2 980 200 |
06 mars 2024 | 1,4100 | 1,6500 | 1,3510 | 1,5100 | 1,5100 | 1 673 200 |
05 mars 2024 | 1,3800 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 75 100 |
04 mars 2024 | 1,4000 | 1,4000 | 1,3300 | 1,3900 | 1,3900 | 135 600 |
01 mars 2024 | 1,4000 | 1,4260 | 1,3500 | 1,3900 | 1,3900 | 71 800 |
29 févr. 2024 | 1,4300 | 1,4300 | 1,3600 | 1,4000 | 1,4000 | 133 600 |
28 févr. 2024 | 1,3600 | 1,4400 | 1,3600 | 1,4100 | 1,4100 | 327 300 |
27 févr. 2024 | 1,3600 | 1,4400 | 1,3000 | 1,3950 | 1,3950 | 377 400 |
26 févr. 2024 | 1,3700 | 1,3700 | 1,3000 | 1,3400 | 1,3400 | 93 500 |
23 févr. 2024 | 1,3100 | 1,3700 | 1,2800 | 1,3600 | 1,3600 | 148 600 |
22 févr. 2024 | 1,3000 | 1,3300 | 1,2760 | 1,3300 | 1,3300 | 125 800 |
21 févr. 2024 | 1,3400 | 1,3500 | 1,2100 | 1,3000 | 1,3000 | 81 900 |
20 févr. 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2900 | 1,2900 | 124 000 |
16 févr. 2024 | 1,2000 | 1,2790 | 1,2000 | 1,2500 | 1,2500 | 101 500 |
15 févr. 2024 | 1,2500 | 1,2910 | 1,1700 | 1,2200 | 1,2200 | 163 500 |
14 févr. 2024 | 1,3800 | 1,4000 | 1,2100 | 1,2300 | 1,2300 | 211 900 |
13 févr. 2024 | 1,3800 | 1,4000 | 1,2000 | 1,3000 | 1,3000 | 89 300 |
12 févr. 2024 | 1,4300 | 1,4300 | 1,3200 | 1,3800 | 1,3800 | 217 200 |
09 févr. 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4200 | 1,4200 | 225 200 |
08 févr. 2024 | 1,3900 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 130 500 |
07 févr. 2024 | 1,3500 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 79 500 |
06 févr. 2024 | 1,3900 | 1,4300 | 1,3700 | 1,4100 | 1,4100 | 53 100 |
05 févr. 2024 | 1,3700 | 1,4200 | 1,3500 | 1,3900 | 1,3900 | 54 500 |
02 févr. 2024 | 1,3400 | 1,3800 | 1,3050 | 1,3700 | 1,3700 | 81 100 |
01 févr. 2024 | 1,2500 | 1,3300 | 1,2500 | 1,3300 | 1,3300 | 58 700 |
31 janv. 2024 | 1,3500 | 1,3500 | 1,2400 | 1,2500 | 1,2500 | 86 300 |
30 janv. 2024 | 1,3100 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 81 500 |
29 janv. 2024 | 1,2400 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 80 100 |
26 janv. 2024 | 1,2300 | 1,2600 | 1,1000 | 1,2300 | 1,2300 | 165 100 |
25 janv. 2024 | 1,3700 | 1,3850 | 1,1400 | 1,2100 | 1,2100 | 244 200 |
24 janv. 2024 | 1,2200 | 1,2700 | 1,2130 | 1,2300 | 1,2300 | 35 800 |
23 janv. 2024 | 1,2100 | 1,2500 | 1,1800 | 1,2000 | 1,2000 | 67 200 |
22 janv. 2024 | 1,2500 | 1,3000 | 1,1500 | 1,2000 | 1,2000 | 286 300 |
19 janv. 2024 | 1,3200 | 1,3200 | 1,1800 | 1,2900 | 1,2900 | 347 800 |
18 janv. 2024 | 1,3300 | 1,3820 | 1,2300 | 1,2900 | 1,2900 | 232 200 |
17 janv. 2024 | 1,4400 | 1,4400 | 1,3210 | 1,3400 | 1,3400 | 274 600 |
16 janv. 2024 | 1,4400 | 1,4920 | 1,3900 | 1,4400 | 1,4400 | 148 800 |
12 janv. 2024 | 1,4800 | 1,5350 | 1,4100 | 1,4500 | 1,4500 | 286 400 |
11 janv. 2024 | 1,4300 | 1,4800 | 1,4000 | 1,4800 | 1,4800 | 112 600 |
10 janv. 2024 | 1,3800 | 1,4900 | 1,3600 | 1,4200 | 1,4200 | 75 700 |
09 janv. 2024 | 1,4300 | 1,4900 | 1,3600 | 1,4100 | 1,4100 | 125 900 |
08 janv. 2024 | 1,3200 | 1,4500 | 1,2660 | 1,4200 | 1,4200 | 173 600 |
05 janv. 2024 | 1,4600 | 1,4920 | 1,3320 | 1,3400 | 1,3400 | 444 300 |
04 janv. 2024 | 1,4900 | 1,5200 | 1,4300 | 1,4800 | 1,4800 | 395 200 |
03 janv. 2024 | 1,2900 | 1,4800 | 1,2600 | 1,4500 | 1,4500 | 368 400 |
02 janv. 2024 | 1,1900 | 1,2900 | 1,1600 | 1,2900 | 1,2900 | 250 200 |
29 déc. 2023 | 1,1700 | 1,2400 | 1,1400 | 1,1700 | 1,1700 | 349 400 |
28 déc. 2023 | 1,1800 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 334 200 |
27 déc. 2023 | 1,1500 | 1,2000 | 1,1100 | 1,1800 | 1,1800 | 236 200 |
26 déc. 2023 | 1,0500 | 1,1500 | 1,0200 | 1,1500 | 1,1500 | 352 700 |
22 déc. 2023 | 1,0400 | 1,0600 | 1,0200 | 1,0400 | 1,0400 | 82 800 |
21 déc. 2023 | 1,0600 | 1,0600 | 1,0000 | 1,0400 | 1,0400 | 118 000 |
20 déc. 2023 | 1,0100 | 1,0400 | 0,9900 | 1,0000 | 1,0000 | 79 500 |
19 déc. 2023 | 1,0200 | 1,0600 | 1,0000 | 1,0350 | 1,0350 | 158 800 |
18 déc. 2023 | 1,0000 | 1,0810 | 0,9900 | 1,0300 | 1,0300 | 159 500 |
15 déc. 2023 | 1,0400 | 1,0500 | 0,9890 | 1,0300 | 1,0300 | 206 800 |
14 déc. 2023 | 1,0600 | 1,0900 | 0,9390 | 1,0400 | 1,0400 | 1 391 500 |
13 déc. 2023 | 0,9950 | 1,0490 | 0,9600 | 1,0400 | 1,0400 | 80 200 |
*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...