Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
09 mai 2024 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
08 mai 2024 | 1,2870 | 1,2930 | 1,2260 | 1,2260 | 1,2260 | 2 564 |
07 mai 2024 | 1,2480 | 1,2480 | 1,2380 | 1,2380 | 1,2380 | - |
06 mai 2024 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | 1,2410 | - |
03 mai 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
02 mai 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
30 avr. 2024 | 1,2180 | 1,2180 | 1,1980 | 1,1980 | 1,1980 | - |
29 avr. 2024 | 1,2210 | 1,2210 | 1,2120 | 1,2120 | 1,2120 | - |
26 avr. 2024 | 1,2090 | 1,2090 | 1,1950 | 1,1950 | 1,1950 | - |
25 avr. 2024 | 1,1960 | 1,1960 | 1,1930 | 1,1930 | 1,1930 | - |
24 avr. 2024 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | 1,1870 | - |
23 avr. 2024 | 1,1790 | 1,1790 | 1,1600 | 1,1600 | 1,1600 | - |
22 avr. 2024 | 1,1880 | 1,1880 | 1,1740 | 1,1740 | 1,1740 | - |
19 avr. 2024 | 1,1750 | 1,1750 | 1,1660 | 1,1700 | 1,1700 | - |
18 avr. 2024 | 1,1830 | 1,1830 | 1,1660 | 1,1690 | 1,1690 | - |
17 avr. 2024 | 1,1940 | 1,1940 | 1,1670 | 1,1670 | 1,1670 | - |
16 avr. 2024 | 1,1720 | 1,1720 | 1,1640 | 1,1640 | 1,1640 | - |
15 avr. 2024 | 1,1700 | 1,1700 | 1,1530 | 1,1530 | 1,1530 | - |
12 avr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
11 avr. 2024 | 1,1620 | 1,1620 | 1,1440 | 1,1440 | 1,1440 | 450 |
10 avr. 2024 | 1,1650 | 1,1650 | 1,1290 | 1,1290 | 1,1290 | - |
09 avr. 2024 | 1,1430 | 1,1430 | 1,1160 | 1,1160 | 1,1160 | - |
08 avr. 2024 | 1,1260 | 1,1260 | 1,0870 | 1,0870 | 1,0870 | - |
05 avr. 2024 | 1,0710 | 1,1370 | 1,0660 | 1,1370 | 1,1370 | 3 158 |
04 avr. 2024 | 1,0860 | 1,0860 | 1,0850 | 1,0850 | 1,0850 | - |
03 avr. 2024 | 1,1030 | 1,1030 | 1,0930 | 1,0930 | 1,0930 | - |
02 avr. 2024 | 1,1190 | 1,1190 | 1,1000 | 1,1000 | 1,1000 | - |
28 mars 2024 | 1,1100 | 1,1100 | 1,0760 | 1,0760 | 1,0760 | - |
27 mars 2024 | 1,0810 | 1,1330 | 1,0650 | 1,1330 | 1,1330 | 3 750 |
26 mars 2024 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | 1,0840 | - |
25 mars 2024 | 1,0910 | 1,0910 | 1,0790 | 1,0790 | 1,0790 | - |
22 mars 2024 | 1,1180 | 1,1180 | 1,0800 | 1,0800 | 1,0800 | - |
21 mars 2024 | 1,1000 | 1,1560 | 1,0890 | 1,1560 | 1,1560 | 5 000 |
20 mars 2024 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | 1,0870 | - |
19 mars 2024 | 1,0890 | 1,0890 | 1,0750 | 1,0750 | 1,0750 | - |
18 mars 2024 | 1,0790 | 1,0790 | 1,0760 | 1,0760 | 1,0760 | - |
15 mars 2024 | 1,0770 | 1,0770 | 1,0620 | 1,0620 | 1,0620 | - |
14 mars 2024 | 1,0850 | 1,0850 | 1,0770 | 1,0770 | 1,0770 | - |
13 mars 2024 | 1,0930 | 1,0930 | 1,0780 | 1,0780 | 1,0780 | - |
12 mars 2024 | 1,1130 | 1,1130 | 1,0960 | 1,0960 | 1,0960 | 127 |
11 mars 2024 | 1,0900 | 1,0900 | 1,0770 | 1,0840 | 1,0840 | - |
08 mars 2024 | 1,1000 | 1,1000 | 1,0790 | 1,0790 | 1,0790 | - |
07 mars 2024 | 1,0800 | 1,0800 | 1,0730 | 1,0730 | 1,0730 | - |
06 mars 2024 | 1,0830 | 1,0830 | 1,0730 | 1,0730 | 1,0730 | - |
05 mars 2024 | 1,0860 | 1,0860 | 1,0720 | 1,0720 | 1,0720 | - |
04 mars 2024 | 1,1060 | 1,1060 | 1,0940 | 1,0940 | 1,0940 | - |
01 mars 2024 | 1,1230 | 1,1230 | 1,1090 | 1,1090 | 1,1090 | - |
29 févr. 2024 | 1,1190 | 1,1190 | 1,1040 | 1,1040 | 1,1040 | - |
28 févr. 2024 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | 1,1180 | - |
27 févr. 2024 | 1,1200 | 1,1200 | 1,1130 | 1,1130 | 1,1130 | - |
26 févr. 2024 | 1,1210 | 1,1730 | 1,1140 | 1,1140 | 1,1140 | 959 |
23 févr. 2024 | 1,1500 | 1,1500 | 1,1290 | 1,1290 | 1,1290 | - |
22 févr. 2024 | 1,1310 | 1,1310 | 1,1190 | 1,1190 | 1,1190 | - |
21 févr. 2024 | 1,1260 | 1,1260 | 1,1110 | 1,1110 | 1,1110 | - |
20 févr. 2024 | 1,1120 | 1,1120 | 1,1060 | 1,1060 | 1,1060 | - |
19 févr. 2024 | 1,1060 | 1,1060 | 1,0970 | 1,0970 | 1,0970 | - |
16 févr. 2024 | 1,0930 | 1,0930 | 1,0810 | 1,0810 | 1,0810 | - |
15 févr. 2024 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | 1,0730 | - |
14 févr. 2024 | 1,0710 | 1,0710 | 1,0610 | 1,0610 | 1,0610 | - |
13 févr. 2024 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | 1,0970 | - |
12 févr. 2024 | 1,0960 | 1,0980 | 1,0960 | 1,0980 | 1,0980 | - |
09 févr. 2024 | 1,1050 | 1,1050 | 1,0930 | 1,0930 | 1,0930 | - |
08 févr. 2024 | 1,1190 | 1,1190 | 1,1050 | 1,1050 | 1,1050 | - |
07 févr. 2024 | 1,1260 | 1,1260 | 1,1160 | 1,1160 | 1,1160 | - |
06 févr. 2024 | 1,1330 | 1,1330 | 1,1220 | 1,1220 | 1,1220 | - |
05 févr. 2024 | 1,1040 | 1,1040 | 1,0930 | 1,0930 | 1,0930 | - |
02 févr. 2024 | 1,1210 | 1,1210 | 1,0900 | 1,0900 | 1,0900 | - |
01 févr. 2024 | 1,1350 | 1,1360 | 1,1270 | 1,1270 | 1,1270 | - |
31 janv. 2024 | 1,1110 | 1,1110 | 1,1060 | 1,1060 | 1,1060 | - |
30 janv. 2024 | 1,1730 | 1,1730 | 1,1110 | 1,1110 | 1,1110 | 1 200 |
29 janv. 2024 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | 1,1710 | - |
26 janv. 2024 | 1,1810 | 1,2240 | 1,1810 | 1,2240 | 1,2240 | 1 890 |
25 janv. 2024 | 1,1810 | 1,1810 | 1,1720 | 1,1720 | 1,1720 | - |
24 janv. 2024 | 1,1810 | 1,1880 | 1,1810 | 1,1880 | 1,1880 | - |
23 janv. 2024 | 1,1810 | 1,1810 | 1,1550 | 1,1550 | 1,1550 | - |
22 janv. 2024 | 1,1460 | 1,1460 | 1,1380 | 1,1380 | 1,1380 | - |
19 janv. 2024 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | 1,1550 | - |
18 janv. 2024 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | 1,1610 | - |
17 janv. 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
16 janv. 2024 | 1,1910 | 1,1910 | 1,1540 | 1,1540 | 1,1540 | - |
15 janv. 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | - |
12 janv. 2024 | 1,1630 | 1,3200 | 1,1630 | 1,3200 | 1,3200 | 7 000 |
11 janv. 2024 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | 1,1830 | - |
10 janv. 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
09 janv. 2024 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | 1,2110 | - |
08 janv. 2024 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | 1,2070 | - |
05 janv. 2024 | 1,2180 | 1,2180 | 1,2070 | 1,2180 | 1,2180 | - |
04 janv. 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
03 janv. 2024 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | 1,2090 | - |
02 janv. 2024 | 1,2070 | 1,2680 | 1,2070 | 1,2680 | 1,2680 | 2 226 |
29 déc. 2023 | 1,2010 | 1,2010 | 1,1940 | 1,1940 | 1,1940 | - |
28 déc. 2023 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | 1,1890 | - |
27 déc. 2023 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | 1,1980 | - |
22 déc. 2023 | 1,2220 | 1,2220 | 1,2090 | 1,2090 | 1,2090 | 3 888 |
21 déc. 2023 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | 1,1960 | - |
20 déc. 2023 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | 1,1570 | - |
19 déc. 2023 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | 1,1670 | - |
18 déc. 2023 | 1,1700 | 1,1700 | 1,1610 | 1,1610 | 1,1610 | - |
15 déc. 2023 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | 1,1580 | - |
14 déc. 2023 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | 1,1510 | - |
*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...