Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 juin 2024 | 2,3600 | 2,3600 | 2,2000 | 2,2000 | 2,2000 | 610 |
27 juin 2024 | 2,3600 | 2,3600 | 2,3500 | 2,3500 | 2,3500 | 9 |
26 juin 2024 | 2,3600 | 2,4400 | 2,3500 | 2,3500 | 2,3500 | 1 217 |
25 juin 2024 | 2,4900 | 2,4900 | 2,3500 | 2,3500 | 2,3500 | 2 455 |
24 juin 2024 | 2,5000 | 2,5000 | 2,1500 | 2,4900 | 2,4900 | 715 |
21 juin 2024 | 2,2700 | 2,5000 | 2,1000 | 2,1600 | 2,1600 | 715 |
20 juin 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 1 |
19 juin 2024 | 2,6000 | 2,6000 | 2,2500 | 2,3500 | 2,3500 | 2 253 |
18 juin 2024 | 2,7000 | 2,7000 | 2,4000 | 2,4000 | 2,4000 | 2 354 |
17 juin 2024 | 2,5400 | 2,7800 | 2,5400 | 2,5700 | 2,5700 | 2 125 |
14 juin 2024 | 2,9100 | 2,9100 | 2,5300 | 2,5400 | 2,5400 | 1 324 |
13 juin 2024 | 2,7800 | 2,9900 | 2,6600 | 2,9200 | 2,9200 | 770 |
12 juin 2024 | 2,6100 | 2,7800 | 2,6100 | 2,7800 | 2,7800 | 1 955 |
11 juin 2024 | 2,5500 | 2,7800 | 2,5500 | 2,6100 | 2,6100 | 1 736 |
10 juin 2024 | 3,0900 | 3,0900 | 2,3500 | 2,6000 | 2,6000 | 7 501 |
07 juin 2024 | 3,8000 | 3,8000 | 2,8200 | 3,1000 | 3,1000 | 7 370 |
06 juin 2024 | 2,9000 | 3,9000 | 2,9000 | 3,9000 | 3,9000 | 14 341 |
05 juin 2024 | 2,9000 | 3,1900 | 2,4000 | 3,0400 | 3,0400 | 7 625 |
04 juin 2024 | 2,4000 | 2,5300 | 2,2600 | 2,5300 | 2,5300 | 1 315 |
03 juin 2024 | 2,2000 | 2,2800 | 2,1100 | 2,2600 | 2,2600 | 1 916 |
31 mai 2024 | 2,3000 | 2,3000 | 2,0800 | 2,0800 | 2,0800 | 11 |
30 mai 2024 | 2,3000 | 2,3000 | 2,2000 | 2,3000 | 2,3000 | 1 257 |
29 mai 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 1 |
28 mai 2024 | 2,3900 | 2,3900 | 2,3300 | 2,3300 | 2,3300 | 195 |
27 mai 2024 | 1,8000 | 2,0000 | 1,8000 | 1,9900 | 1,9900 | 2 184 |
24 mai 2024 | 1,6950 | 1,8000 | 1,6000 | 1,8000 | 1,8000 | 1 003 |
23 mai 2024 | 1,7950 | 1,7950 | 1,7000 | 1,7000 | 1,7000 | 510 |
22 mai 2024 | 1,8000 | 1,8000 | 1,7000 | 1,8000 | 1,8000 | 1 707 |
21 mai 2024 | 1,5950 | 1,7000 | 1,5950 | 1,7000 | 1,7000 | 72 |
20 mai 2024 | 1,5950 | 1,5950 | 1,5100 | 1,5950 | 1,5950 | 828 |
17 mai 2024 | 1,5950 | 1,5950 | 1,5100 | 1,5950 | 1,5950 | 1 072 |
16 mai 2024 | 1,6950 | 1,6950 | 1,6000 | 1,6000 | 1,6000 | 220 |
15 mai 2024 | 1,8000 | 1,8000 | 1,5100 | 1,7000 | 1,7000 | 892 |
14 mai 2024 | 1,7750 | 1,8000 | 1,7750 | 1,8000 | 1,8000 | 446 |
13 mai 2024 | 1,7000 | 1,8000 | 1,7000 | 1,7750 | 1,7750 | 1 380 |
10 mai 2024 | 1,5500 | 1,6000 | 1,5000 | 1,6000 | 1,6000 | 115 |
09 mai 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 26 |
08 mai 2024 | 1,4950 | 1,4950 | 1,4900 | 1,4950 | 1,4950 | 272 |
07 mai 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 35 |
06 mai 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4450 | 1,4450 | 579 |
03 mai 2024 | 1,3950 | 1,5000 | 1,3950 | 1,5000 | 1,5000 | 68 |
02 mai 2024 | 1,3250 | 1,4000 | 1,3250 | 1,4000 | 1,4000 | 928 |
30 avr. 2024 | 1,4900 | 1,4900 | 1,2000 | 1,3200 | 1,3200 | 959 |
29 avr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1 |
26 avr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 2 202 |
25 avr. 2024 | 1,2500 | 1,5000 | 1,2500 | 1,5000 | 1,5000 | 720 |
24 avr. 2024 | 1,2150 | 1,2150 | 1,2100 | 1,2100 | 1,2100 | 2 185 |
23 avr. 2024 | 1,3750 | 1,3750 | 1,2000 | 1,2000 | 1,2000 | 260 |
22 avr. 2024 | 1,3850 | 1,3850 | 1,3000 | 1,3800 | 1,3800 | 96 |
19 avr. 2024 | 1,3050 | 1,4000 | 1,3050 | 1,3850 | 1,3850 | 101 |
18 avr. 2024 | 1,3050 | 1,4500 | 1,3050 | 1,3050 | 1,3050 | 1 192 |
17 avr. 2024 | 1,3950 | 1,4000 | 1,3000 | 1,3050 | 1,3050 | 2 735 |
16 avr. 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4000 | 1,4000 | 55 |
15 avr. 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4400 | 1,4400 | 948 |
12 avr. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 76 |
11 avr. 2024 | 1,5300 | 1,5300 | 1,4750 | 1,4750 | 1,4750 | 353 |
10 avr. 2024 | 1,5350 | 1,5350 | 1,5300 | 1,5300 | 1,5300 | 500 |
09 avr. 2024 | 1,5950 | 1,5950 | 1,4750 | 1,5300 | 1,5300 | 171 |
08 avr. 2024 | 1,4850 | 1,6000 | 1,4650 | 1,6000 | 1,6000 | 272 |
05 avr. 2024 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1 |
04 avr. 2024 | 1,4900 | 1,6000 | 1,4850 | 1,4850 | 1,4850 | 530 |
03 avr. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4700 | 1,4700 | 230 |
02 avr. 2024 | 1,4200 | 1,5000 | 1,4200 | 1,4900 | 1,4900 | 617 |
28 mars 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1 |
27 mars 2024 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1 |
26 mars 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 31 |
25 mars 2024 | 1,4500 | 1,4550 | 1,4500 | 1,4550 | 1,4550 | 71 |
22 mars 2024 | 1,4500 | 1,4600 | 1,4500 | 1,4600 | 1,4600 | 81 |
21 mars 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 51 |
20 mars 2024 | 1,4550 | 1,4600 | 1,4550 | 1,4600 | 1,4600 | 3 |
19 mars 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 15 |
18 mars 2024 | 1,4750 | 1,4750 | 1,3950 | 1,4500 | 1,4500 | 372 |
15 mars 2024 | 1,4800 | 1,4800 | 1,3900 | 1,4800 | 1,4800 | 275 |
14 mars 2024 | 1,4850 | 1,4850 | 1,4500 | 1,4500 | 1,4500 | 41 |
13 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1 |
12 mars 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 896 |
11 mars 2024 | 1,5800 | 1,6000 | 1,4500 | 1,4500 | 1,4500 | 1 120 |
08 mars 2024 | 1,4950 | 1,4950 | 1,4500 | 1,4500 | 1,4500 | 9 |
07 mars 2024 | 1,3950 | 1,5000 | 1,3950 | 1,5000 | 1,5000 | 1 033 |
06 mars 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1 |
05 mars 2024 | 1,3950 | 1,4000 | 1,3500 | 1,4000 | 1,4000 | 128 |
04 mars 2024 | 1,4950 | 1,4950 | 1,3500 | 1,4000 | 1,4000 | 770 |
01 mars 2024 | 1,6000 | 1,6500 | 1,5000 | 1,5000 | 1,5000 | 641 |
29 févr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1 |
28 févr. 2024 | 1,5600 | 1,6000 | 1,4500 | 1,6000 | 1,6000 | 212 |
27 févr. 2024 | 1,4800 | 1,7000 | 1,4800 | 1,5600 | 1,5600 | 4 836 |
26 févr. 2024 | 1,3900 | 1,4200 | 1,2700 | 1,4200 | 1,4200 | 4 009 |
23 févr. 2024 | 1,4000 | 1,4200 | 1,4000 | 1,4200 | 1,4200 | 286 |
22 févr. 2024 | 1,5050 | 1,5050 | 1,4000 | 1,4000 | 1,4000 | 474 |
21 févr. 2024 | 1,5600 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 657 |
20 févr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1 895 |
19 févr. 2024 | 1,5650 | 1,5650 | 1,5600 | 1,5600 | 1,5600 | 309 |
16 févr. 2024 | 1,5650 | 1,5650 | 1,5600 | 1,5600 | 1,5600 | 147 |
15 févr. 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 251 |
14 févr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 13 |
13 févr. 2024 | 1,5650 | 1,5650 | 1,5600 | 1,5650 | 1,5650 | 493 |
12 févr. 2024 | 1,5650 | 1,5650 | 1,5600 | 1,5600 | 1,5600 | 3 425 |
09 févr. 2024 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 1,5650 | 20 |
08 févr. 2024 | 1,5600 | 1,5650 | 1,5600 | 1,5650 | 1,5650 | 2 703 |
07 févr. 2024 | 1,6500 | 1,6500 | 1,5600 | 1,5600 | 1,5600 | 811 |
*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...