Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
09 mai 2024 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | 1,7220 | 300 |
08 mai 2024 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | 1,7070 | - |
07 mai 2024 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | 1,7570 | - |
06 mai 2024 | 1,7420 | 1,8005 | 1,7420 | 1,8005 | 1,8005 | 300 |
03 mai 2024 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | 1,8320 | - |
02 mai 2024 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | 1,7650 | - |
30 avr. 2024 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | 1,6920 | - |
29 avr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
26 avr. 2024 | 1,6565 | 1,6565 | 1,6565 | 1,6565 | 1,6565 | - |
25 avr. 2024 | 1,4700 | 1,4930 | 1,4700 | 1,4930 | 1,4930 | 1 283 |
24 avr. 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | - |
23 avr. 2024 | 1,3985 | 1,3985 | 1,3985 | 1,3985 | 1,3985 | - |
22 avr. 2024 | 1,3665 | 1,3665 | 1,3665 | 1,3665 | 1,3665 | - |
19 avr. 2024 | 1,3650 | 1,3650 | 1,3500 | 1,3500 | 1,3500 | 395 |
18 avr. 2024 | 1,3645 | 1,3645 | 1,3645 | 1,3645 | 1,3645 | - |
17 avr. 2024 | 1,3335 | 1,3335 | 1,3335 | 1,3335 | 1,3335 | - |
16 avr. 2024 | 1,3365 | 1,3390 | 1,3365 | 1,3390 | 1,3390 | 351 |
15 avr. 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
12 avr. 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
11 avr. 2024 | 1,4090 | 1,4090 | 1,4090 | 1,4090 | 1,4090 | - |
10 avr. 2024 | 1,4185 | 1,4185 | 1,4185 | 1,4185 | 1,4185 | - |
09 avr. 2024 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | - |
08 avr. 2024 | 1,3715 | 1,3715 | 1,3715 | 1,3715 | 1,3715 | - |
05 avr. 2024 | 1,3920 | 1,4375 | 1,3920 | 1,4375 | 1,4375 | 263 |
04 avr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
03 avr. 2024 | 1,3675 | 1,3675 | 1,3675 | 1,3675 | 1,3675 | - |
02 avr. 2024 | 1,3810 | 1,4610 | 1,3810 | 1,4610 | 1,4610 | 1 200 |
28 mars 2024 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | 1,3050 | - |
27 mars 2024 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | 1,2440 | - |
26 mars 2024 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | 1,2650 | - |
25 mars 2024 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | 1,2570 | - |
22 mars 2024 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | 1,2470 | - |
21 mars 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
20 mars 2024 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | 1,2320 | - |
19 mars 2024 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | 1,2170 | - |
18 mars 2024 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | 1,2630 | - |
15 mars 2024 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | 1,2730 | - |
14 mars 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | - |
13 mars 2024 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | 1,3030 | - |
12 mars 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
11 mars 2024 | 1,2090 | 1,2480 | 1,2090 | 1,2480 | 1,2480 | 3 293 |
08 mars 2024 | 1,2130 | 1,2130 | 1,2110 | 1,2110 | 1,2110 | 3 004 |
07 mars 2024 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | 1,1640 | - |
06 mars 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 750 |
05 mars 2024 | 1,2340 | 1,2340 | 1,2300 | 1,2300 | 1,2300 | 1 000 |
04 mars 2024 | 1,2740 | 1,3120 | 1,2740 | 1,3100 | 1,3100 | 3 362 |
01 mars 2024 | 1,3330 | 1,3330 | 1,3330 | 1,3330 | 1,3330 | - |
29 févr. 2024 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | - |
28 févr. 2024 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | 1,3770 | - |
27 févr. 2024 | 1,4010 | 1,4010 | 1,3910 | 1,3910 | 1,3910 | - |
26 févr. 2024 | 1,4220 | 1,4220 | 1,4150 | 1,4150 | 1,4150 | 1 500 |
23 févr. 2024 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | 1,4410 | - |
22 févr. 2024 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | 1,4270 | - |
21 févr. 2024 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | 1,4360 | - |
20 févr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
19 févr. 2024 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | 1,3630 | - |
16 févr. 2024 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | 1,3970 | - |
15 févr. 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
14 févr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 599 |
13 févr. 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
12 févr. 2024 | 1,3010 | 1,3840 | 1,3010 | 1,3840 | 1,3840 | 4 599 |
09 févr. 2024 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | 1,3250 | - |
08 févr. 2024 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | 1,3480 | - |
07 févr. 2024 | 1,3540 | 1,3800 | 1,3540 | 1,3800 | 1,3800 | 500 |
06 févr. 2024 | 1,4100 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 2 436 |
05 févr. 2024 | 1,3600 | 1,4100 | 1,3600 | 1,4100 | 1,4100 | 2 831 |
02 févr. 2024 | 1,3660 | 1,4010 | 1,3660 | 1,4010 | 1,4010 | 3 000 |
01 févr. 2024 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | 1,3450 | - |
31 janv. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | - |
30 janv. 2024 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | 1,3910 | - |
29 janv. 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
26 janv. 2024 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | 1,4280 | - |
25 janv. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
24 janv. 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
23 janv. 2024 | 1,2990 | 1,3340 | 1,2990 | 1,3340 | 1,3340 | 1 000 |
22 janv. 2024 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | 1,2230 | - |
19 janv. 2024 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | 1,3390 | 500 |
18 janv. 2024 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | 1,3290 | - |
17 janv. 2024 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | 750 |
16 janv. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
15 janv. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
12 janv. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
11 janv. 2024 | 1,4730 | 1,4750 | 1,4730 | 1,4750 | 1,4750 | 4 501 |
10 janv. 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
09 janv. 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
08 janv. 2024 | 1,4640 | 1,5000 | 1,4640 | 1,5000 | 1,5000 | 500 |
05 janv. 2024 | 1,5230 | 1,5230 | 1,5230 | 1,5230 | 1,5230 | - |
04 janv. 2024 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
03 janv. 2024 | 1,5050 | 1,5560 | 1,5050 | 1,5560 | 1,5560 | 750 |
02 janv. 2024 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | 1,5040 | - |
29 déc. 2023 | 1,5590 | 1,6090 | 1,5590 | 1,6090 | 1,6090 | 149 |
28 déc. 2023 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
27 déc. 2023 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | 1,5010 | - |
22 déc. 2023 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | 1,5360 | - |
21 déc. 2023 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
20 déc. 2023 | 1,5490 | 1,5510 | 1,5330 | 1,5330 | 1,5330 | 10 000 |
19 déc. 2023 | 1,5430 | 1,5430 | 1,5430 | 1,5430 | 1,5430 | - |
18 déc. 2023 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | 1,5450 | - |
15 déc. 2023 | 1,5530 | 1,6150 | 1,5530 | 1,6150 | 1,6150 | 1 497 |
14 déc. 2023 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
*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...