Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
08 mai 2024 | 1,3900 | 1,5500 | 1,3800 | 1,4900 | 1,4900 | 1 325 796 |
07 mai 2024 | 1,7500 | 1,8000 | 1,3600 | 1,4800 | 1,4800 | 49 469 600 |
06 mai 2024 | 1,1700 | 1,1900 | 1,1400 | 1,1700 | 1,1700 | 45 200 |
03 mai 2024 | 1,1900 | 1,2300 | 1,1500 | 1,1900 | 1,1900 | 72 600 |
02 mai 2024 | 1,1700 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 47 900 |
01 mai 2024 | 1,1760 | 1,1890 | 1,1600 | 1,1800 | 1,1800 | 15 400 |
30 avr. 2024 | 1,1700 | 1,2100 | 1,1600 | 1,1880 | 1,1880 | 52 500 |
29 avr. 2024 | 1,1900 | 1,2700 | 1,1500 | 1,2000 | 1,2000 | 84 100 |
26 avr. 2024 | 1,1620 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 23 000 |
25 avr. 2024 | 1,1510 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 19 400 |
24 avr. 2024 | 1,1900 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 30 700 |
23 avr. 2024 | 1,1700 | 1,2200 | 1,1500 | 1,2100 | 1,2100 | 32 300 |
22 avr. 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1900 | 1,1900 | 47 400 |
19 avr. 2024 | 1,1800 | 1,2400 | 1,1300 | 1,1850 | 1,1850 | 111 400 |
18 avr. 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1780 | 1,1780 | 35 400 |
17 avr. 2024 | 1,1900 | 1,2700 | 1,1300 | 1,1900 | 1,1900 | 1 004 700 |
16 avr. 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 46 600 |
15 avr. 2024 | 1,2900 | 1,2900 | 1,2000 | 1,2550 | 1,2550 | 25 300 |
12 avr. 2024 | 1,2600 | 1,2900 | 1,2000 | 1,2400 | 1,2400 | 78 800 |
11 avr. 2024 | 1,2400 | 1,3300 | 1,2000 | 1,2800 | 1,2800 | 92 500 |
10 avr. 2024 | 1,2800 | 1,3700 | 1,1730 | 1,2700 | 1,2700 | 928 500 |
09 avr. 2024 | 1,1400 | 1,3400 | 1,1200 | 1,3200 | 1,3200 | 279 900 |
08 avr. 2024 | 1,1300 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 35 100 |
05 avr. 2024 | 1,1600 | 1,1700 | 1,1000 | 1,1500 | 1,1500 | 65 900 |
04 avr. 2024 | 1,1000 | 1,2600 | 1,1000 | 1,1500 | 1,1500 | 214 200 |
03 avr. 2024 | 1,0800 | 1,1150 | 1,0600 | 1,1150 | 1,1150 | 76 800 |
02 avr. 2024 | 1,1300 | 1,1400 | 1,0700 | 1,0800 | 1,0800 | 81 100 |
01 avr. 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1500 | 1,1500 | 39 300 |
28 mars 2024 | 1,1600 | 1,1770 | 1,1300 | 1,1500 | 1,1500 | 37 600 |
27 mars 2024 | 1,1400 | 1,1900 | 1,1100 | 1,1700 | 1,1700 | 96 100 |
26 mars 2024 | 1,1500 | 1,1900 | 1,1200 | 1,1400 | 1,1400 | 57 200 |
25 mars 2024 | 1,1500 | 1,2200 | 1,1200 | 1,1600 | 1,1600 | 73 200 |
22 mars 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 80 900 |
21 mars 2024 | 1,2400 | 1,2800 | 1,2000 | 1,2400 | 1,2400 | 115 600 |
20 mars 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 151 700 |
19 mars 2024 | 1,3200 | 1,3400 | 1,0500 | 1,2900 | 1,2900 | 4 639 400 |
18 mars 2024 | 1,2700 | 1,3100 | 1,2300 | 1,3000 | 1,3000 | 67 000 |
15 mars 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 22 400 |
14 mars 2024 | 1,3700 | 1,4000 | 1,1500 | 1,2000 | 1,2000 | 209 800 |
13 mars 2024 | 1,4300 | 1,4500 | 1,3400 | 1,3600 | 1,3600 | 306 000 |
12 mars 2024 | 1,4200 | 1,5000 | 1,3800 | 1,4700 | 1,4700 | 106 700 |
11 mars 2024 | 1,3800 | 1,4400 | 1,3400 | 1,4200 | 1,4200 | 104 700 |
08 mars 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3600 | 1,3600 | 103 300 |
07 mars 2024 | 1,5200 | 1,5500 | 1,3400 | 1,3800 | 1,3800 | 199 300 |
06 mars 2024 | 1,4000 | 1,4590 | 1,3400 | 1,3600 | 1,3600 | 125 000 |
05 mars 2024 | 1,5100 | 1,5100 | 1,3600 | 1,3600 | 1,3600 | 105 200 |
04 mars 2024 | 1,5200 | 1,6000 | 1,4220 | 1,4900 | 1,4900 | 156 300 |
01 mars 2024 | 1,5650 | 1,5940 | 1,4500 | 1,5900 | 1,5900 | 77 000 |
29 févr. 2024 | 1,6200 | 1,6200 | 1,4600 | 1,5400 | 1,5400 | 136 500 |
28 févr. 2024 | 1,7400 | 1,7400 | 1,6200 | 1,6500 | 1,6500 | 216 700 |
27 févr. 2024 | 1,7200 | 1,8400 | 1,7000 | 1,7200 | 1,7200 | 353 300 |
26 févr. 2024 | 1,7200 | 2,0800 | 1,7100 | 1,7300 | 1,7300 | 375 900 |
23 févr. 2024 | 1,9000 | 1,9000 | 1,6600 | 1,8800 | 1,8800 | 3 537 700 |
22 févr. 2024 | 1,6600 | 1,9000 | 1,6280 | 1,8600 | 1,8600 | 382 200 |
21 févr. 2024 | 1,4100 | 1,7900 | 1,3720 | 1,7900 | 1,7900 | 771 100 |
20 févr. 2024 | 1,6600 | 1,7500 | 1,4500 | 1,5400 | 1,5400 | 11 541 400 |
16 févr. 2024 | 1,3400 | 1,3900 | 1,2700 | 1,3500 | 1,3500 | 73 400 |
15 févr. 2024 | 1,3900 | 1,4000 | 1,2600 | 1,3500 | 1,3500 | 115 100 |
14 févr. 2024 | 1,4500 | 1,4900 | 1,3800 | 1,3900 | 1,3900 | 98 900 |
13 févr. 2024 | 1,5300 | 1,5300 | 1,4200 | 1,4200 | 1,4200 | 68 000 |
12 févr. 2024 | 1,4200 | 1,5500 | 1,4150 | 1,5200 | 1,5200 | 97 600 |
09 févr. 2024 | 1,4900 | 1,5100 | 1,3900 | 1,4500 | 1,4500 | 97 200 |
08 févr. 2024 | 1,4000 | 1,5000 | 1,3800 | 1,4800 | 1,4800 | 74 700 |
07 févr. 2024 | 1,4900 | 1,5500 | 1,3800 | 1,4900 | 1,4900 | 179 000 |
06 févr. 2024 | 1,7400 | 1,7500 | 1,4500 | 1,5600 | 1,5600 | 450 500 |
05 févr. 2024 | 1,9200 | 2,1000 | 1,7100 | 1,7550 | 1,7550 | 2 156 700 |
02 févr. 2024 | 1,7500 | 1,8700 | 1,6500 | 1,8300 | 1,8300 | 814 200 |
01 févr. 2024 | 1,5400 | 2,2500 | 1,5400 | 1,7200 | 1,7200 | 12 726 100 |
31 janv. 2024 | 1,3800 | 1,4800 | 1,3600 | 1,4300 | 1,4300 | 62 400 |
30 janv. 2024 | 1,4900 | 1,5100 | 1,4100 | 1,4410 | 1,4410 | 112 300 |
29 janv. 2024 | 1,4700 | 1,4900 | 1,4400 | 1,4800 | 1,4800 | 136 000 |
26 janv. 2024 | 1,3400 | 1,5500 | 1,3100 | 1,4600 | 1,4600 | 315 900 |
25 janv. 2024 | 1,1800 | 1,6880 | 1,1470 | 1,4800 | 1,4800 | 2 456 800 |
24 janv. 2024 | 1,0000 | 1,2000 | 0,9700 | 1,1500 | 1,1500 | 639 100 |
23 janv. 2024 | 1,0000 | 1,0300 | 0,9210 | 0,9900 | 0,9900 | 150 700 |
22 janv. 2024 | 1,0400 | 1,0800 | 1,0000 | 1,0100 | 1,0100 | 285 500 |
19 janv. 2024 | 1,1600 | 1,1700 | 1,0100 | 1,0340 | 1,0340 | 205 600 |
18 janv. 2024 | 1,1000 | 1,2000 | 1,1000 | 1,1400 | 1,1400 | 163 500 |
17 janv. 2024 | 1,2400 | 1,2600 | 1,1000 | 1,1200 | 1,1200 | 283 600 |
16 janv. 2024 | 1,3800 | 1,4700 | 1,2200 | 1,2800 | 1,2800 | 545 700 |
12 janv. 2024 | 1,6500 | 1,6700 | 1,2950 | 1,3600 | 1,3600 | 1 187 500 |
11 janv. 2024 | 1,7000 | 1,9800 | 1,4000 | 1,6700 | 1,6700 | 5 666 400 |
10 janv. 2024 | 3,5100 | 3,5800 | 2,6600 | 2,9300 | 2,9300 | 47 831 200 |
09 janv. 2024 | 2,0800 | 2,1000 | 1,9600 | 2,0700 | 2,0700 | 90 800 |
08 janv. 2024 | 2,1600 | 2,1690 | 1,9190 | 2,0100 | 2,0100 | 169 700 |
05 janv. 2024 | 2,4000 | 2,4000 | 2,2400 | 2,2800 | 2,2800 | 46 400 |
04 janv. 2024 | 2,6100 | 2,6710 | 2,3000 | 2,4400 | 2,4400 | 163 100 |
03 janv. 2024 | 2,7500 | 2,7950 | 2,5500 | 2,6100 | 2,6100 | 130 700 |
02 janv. 2024 | 2,8900 | 2,9400 | 2,7000 | 2,7800 | 2,7800 | 136 600 |
29 déc. 2023 | 2,6800 | 3,0800 | 2,6200 | 2,8100 | 2,8100 | 696 500 |
28 déc. 2023 | 2,5500 | 2,6990 | 2,5300 | 2,6000 | 2,6000 | 60 600 |
27 déc. 2023 | 2,6900 | 2,8000 | 2,5700 | 2,5700 | 2,5700 | 108 100 |
26 déc. 2023 | 3,0000 | 3,0000 | 2,7500 | 2,7600 | 2,7600 | 120 100 |
22 déc. 2023 | 3,1700 | 3,3000 | 2,9000 | 3,0300 | 3,0300 | 119 300 |
21 déc. 2023 | 2,9200 | 3,3100 | 2,9000 | 3,1200 | 3,1200 | 271 900 |
20 déc. 2023 | 2,7100 | 3,1200 | 2,7100 | 3,0000 | 3,0000 | 246 800 |
19 déc. 2023 | 2,7100 | 2,8500 | 2,7000 | 2,7500 | 2,7500 | 103 700 |
18 déc. 2023 | 2,7300 | 2,8460 | 2,6900 | 2,7700 | 2,7700 | 110 500 |
15 déc. 2023 | 2,9300 | 2,9800 | 2,6100 | 2,7900 | 2,7900 | 301 900 |
14 déc. 2023 | 2,9000 | 3,1000 | 2,6800 | 2,8100 | 2,8100 | 233 600 |
*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...