Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 1,0100 | 1,0800 | 1,0100 | 1,0476 | 1,0476 | 12 484 |
02 mai 2024 | 1,0400 | 1,0900 | 1,0100 | 1,0200 | 1,0200 | 72 000 |
01 mai 2024 | 1,0800 | 1,0900 | 1,0400 | 1,0900 | 1,0900 | 5 000 |
30 avr. 2024 | 1,1400 | 1,1400 | 1,0400 | 1,0800 | 1,0800 | 15 400 |
29 avr. 2024 | 1,1100 | 1,1600 | 1,0500 | 1,0900 | 1,0900 | 18 600 |
26 avr. 2024 | 1,0600 | 1,1300 | 0,9900 | 1,0700 | 1,0700 | 42 700 |
25 avr. 2024 | 1,1900 | 1,2000 | 0,9900 | 1,0500 | 1,0500 | 80 000 |
24 avr. 2024 | 1,2300 | 1,2400 | 1,0700 | 1,1100 | 1,1100 | 54 800 |
23 avr. 2024 | 1,1300 | 1,2500 | 1,1300 | 1,1800 | 1,1800 | 9 200 |
22 avr. 2024 | 1,2200 | 1,2600 | 1,1400 | 1,1800 | 1,1800 | 8 400 |
19 avr. 2024 | 1,4200 | 1,4200 | 1,1300 | 1,1900 | 1,1900 | 12 700 |
18 avr. 2024 | 1,1200 | 1,2800 | 1,1200 | 1,2000 | 1,2000 | 11 900 |
17 avr. 2024 | 1,1500 | 1,2400 | 1,1500 | 1,1700 | 1,1700 | 8 000 |
16 avr. 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1900 | 1,1900 | 20 300 |
15 avr. 2024 | 1,2800 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 9 600 |
12 avr. 2024 | 1,3000 | 1,3600 | 1,3000 | 1,3200 | 1,3200 | 14 900 |
11 avr. 2024 | 1,3700 | 1,4300 | 1,3000 | 1,3400 | 1,3400 | 14 000 |
10 avr. 2024 | 1,4200 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 9 500 |
09 avr. 2024 | 1,3000 | 1,4700 | 1,3000 | 1,3700 | 1,3700 | 39 300 |
08 avr. 2024 | 1,3800 | 1,4300 | 1,3600 | 1,3700 | 1,3700 | 10 700 |
05 avr. 2024 | 1,3300 | 1,3900 | 1,2900 | 1,3600 | 1,3600 | 22 900 |
04 avr. 2024 | 1,4300 | 1,4800 | 1,3200 | 1,3700 | 1,3700 | 17 700 |
03 avr. 2024 | 1,5100 | 1,5700 | 1,3700 | 1,4700 | 1,4700 | 62 100 |
02 avr. 2024 | 1,3600 | 1,4900 | 1,3000 | 1,4300 | 1,4300 | 30 100 |
01 avr. 2024 | 1,2400 | 1,5800 | 1,2100 | 1,4000 | 1,4000 | 68 700 |
28 mars 2024 | 1,1500 | 1,3000 | 1,1100 | 1,2400 | 1,2400 | 105 000 |
27 mars 2024 | 1,1600 | 1,1900 | 1,0400 | 1,1300 | 1,1300 | 54 200 |
26 mars 2024 | 1,0600 | 1,1600 | 1,0600 | 1,1000 | 1,1000 | 40 200 |
25 mars 2024 | 1,1700 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 21 100 |
22 mars 2024 | 1,2100 | 1,2300 | 1,1000 | 1,1500 | 1,1500 | 41 100 |
21 mars 2024 | 1,2500 | 1,2900 | 1,1800 | 1,2000 | 1,2000 | 14 600 |
20 mars 2024 | 1,3000 | 1,3000 | 1,1900 | 1,2000 | 1,2000 | 31 000 |
19 mars 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 3 800 |
18 mars 2024 | 1,3200 | 1,3200 | 1,1900 | 1,2600 | 1,2600 | 28 000 |
15 mars 2024 | 1,2700 | 1,3400 | 1,2000 | 1,2600 | 1,2600 | 21 700 |
14 mars 2024 | 1,2600 | 1,3800 | 1,2400 | 1,2600 | 1,2600 | 20 600 |
13 mars 2024 | 1,2600 | 1,3500 | 1,2100 | 1,2700 | 1,2700 | 35 600 |
12 mars 2024 | 1,3700 | 1,4700 | 1,2500 | 1,3000 | 1,3000 | 43 400 |
11 mars 2024 | 1,3700 | 1,4400 | 1,3100 | 1,4400 | 1,4400 | 21 400 |
08 mars 2024 | 1,4900 | 1,4900 | 1,3500 | 1,4500 | 1,4500 | 24 000 |
07 mars 2024 | 1,3700 | 1,5300 | 1,3500 | 1,4600 | 1,4600 | 37 400 |
06 mars 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4300 | 1,4300 | 27 800 |
05 mars 2024 | 1,6800 | 1,6800 | 1,4700 | 1,5400 | 1,5400 | 35 000 |
04 mars 2024 | 1,7000 | 1,7000 | 1,5200 | 1,5900 | 1,5900 | 9 400 |
01 mars 2024 | 1,7100 | 1,7500 | 1,5600 | 1,5600 | 1,5600 | 20 000 |
29 févr. 2024 | 1,8600 | 1,8600 | 1,6000 | 1,7200 | 1,7200 | 19 800 |
28 févr. 2024 | 1,5600 | 1,7800 | 1,5600 | 1,7400 | 1,7400 | 44 000 |
27 févr. 2024 | 1,5500 | 1,6800 | 1,5500 | 1,6100 | 1,6100 | 26 300 |
26 févr. 2024 | 1,4600 | 1,6200 | 1,4500 | 1,6000 | 1,6000 | 15 600 |
23 févr. 2024 | 1,4600 | 1,5300 | 1,4200 | 1,5000 | 1,5000 | 17 700 |
22 févr. 2024 | 1,5000 | 1,5800 | 1,4000 | 1,5100 | 1,5100 | 27 100 |
21 févr. 2024 | 1,5000 | 1,5900 | 1,4600 | 1,5300 | 1,5300 | 35 800 |
20 févr. 2024 | 1,5300 | 1,6400 | 1,4900 | 1,5600 | 1,5600 | 42 500 |
16 févr. 2024 | 1,6700 | 1,8700 | 1,5600 | 1,6500 | 1,6500 | 139 600 |
15 févr. 2024 | 1,4200 | 2,0000 | 1,4200 | 1,8800 | 1,8800 | 470 600 |
14 févr. 2024 | 1,3600 | 1,4100 | 1,2600 | 1,3400 | 1,3400 | 19 400 |
13 févr. 2024 | 1,3900 | 1,5400 | 1,2900 | 1,3600 | 1,3600 | 49 000 |
12 févr. 2024 | 1,3100 | 1,3900 | 1,2700 | 1,3600 | 1,3600 | 29 900 |
09 févr. 2024 | 1,3300 | 1,3300 | 1,2100 | 1,2500 | 1,2500 | 9 700 |
08 févr. 2024 | 1,2400 | 1,3300 | 1,2400 | 1,2700 | 1,2700 | 12 600 |
07 févr. 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 7 100 |
06 févr. 2024 | 1,2900 | 1,3600 | 1,2300 | 1,2800 | 1,2800 | 9 700 |
05 févr. 2024 | 1,4600 | 1,4600 | 1,2900 | 1,2900 | 1,2900 | 17 300 |
02 févr. 2024 | 1,4400 | 1,4800 | 1,3000 | 1,4100 | 1,4100 | 29 200 |
01 févr. 2024 | 1,4100 | 1,5800 | 1,4100 | 1,4400 | 1,4400 | 30 400 |
31 janv. 2024 | 1,5500 | 1,5500 | 1,4400 | 1,4400 | 1,4400 | 7 000 |
30 janv. 2024 | 1,5700 | 1,5700 | 1,4600 | 1,4700 | 1,4700 | 11 600 |
29 janv. 2024 | 1,5900 | 1,6200 | 1,5100 | 1,5100 | 1,5100 | 7 600 |
26 janv. 2024 | 1,6000 | 1,6000 | 1,5200 | 1,5900 | 1,5900 | 5 200 |
25 janv. 2024 | 1,5900 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 12 400 |
24 janv. 2024 | 1,5700 | 1,6400 | 1,5400 | 1,5700 | 1,5700 | 1 600 |
23 janv. 2024 | 1,6200 | 1,6300 | 1,5100 | 1,5300 | 1,5300 | 5 600 |
22 janv. 2024 | 1,5400 | 1,6200 | 1,5000 | 1,5300 | 1,5300 | 5 500 |
19 janv. 2024 | 1,5300 | 1,6100 | 1,4600 | 1,5200 | 1,5200 | 15 200 |
18 janv. 2024 | 1,6000 | 1,6700 | 1,4700 | 1,4900 | 1,4900 | 30 000 |
17 janv. 2024 | 1,5800 | 1,6300 | 1,4400 | 1,6200 | 1,6200 | 17 300 |
16 janv. 2024 | 1,8500 | 1,8500 | 1,6200 | 1,6600 | 1,6600 | 34 000 |
12 janv. 2024 | 1,8100 | 1,9100 | 1,7800 | 1,7800 | 1,7800 | 26 000 |
11 janv. 2024 | 1,7200 | 1,9400 | 1,6200 | 1,7200 | 1,7200 | 100 600 |
10 janv. 2024 | 1,6400 | 1,7500 | 1,6200 | 1,6400 | 1,6400 | 15 800 |
09 janv. 2024 | 1,4700 | 1,6800 | 1,4600 | 1,6000 | 1,6000 | 65 100 |
08 janv. 2024 | 1,4900 | 1,5200 | 1,4700 | 1,4700 | 1,4700 | 7 100 |
05 janv. 2024 | 1,4700 | 1,5500 | 1,4700 | 1,4700 | 1,4700 | 3 900 |
04 janv. 2024 | 1,5500 | 1,5500 | 1,4400 | 1,4600 | 1,4600 | 20 200 |
03 janv. 2024 | 1,5300 | 1,6900 | 1,4600 | 1,5100 | 1,5100 | 29 900 |
02 janv. 2024 | 1,6100 | 1,6200 | 1,4200 | 1,5200 | 1,5200 | 26 300 |
29 déc. 2023 | 1,6500 | 1,6500 | 1,5000 | 1,5500 | 1,5500 | 23 700 |
28 déc. 2023 | 1,3900 | 1,6500 | 1,3900 | 1,6000 | 1,6000 | 83 900 |
27 déc. 2023 | 1,5300 | 1,5300 | 1,3900 | 1,4200 | 1,4200 | 16 200 |
26 déc. 2023 | 1,6000 | 1,6000 | 1,4500 | 1,5200 | 1,5200 | 30 500 |
22 déc. 2023 | 1,5300 | 1,5600 | 1,4500 | 1,5200 | 1,5200 | 11 500 |
21 déc. 2023 | 1,4700 | 1,5600 | 1,4000 | 1,5200 | 1,5200 | 29 500 |
20 déc. 2023 | 1,4800 | 1,4800 | 1,2900 | 1,4100 | 1,4100 | 32 700 |
19 déc. 2023 | 1,3200 | 1,4700 | 1,3000 | 1,4600 | 1,4600 | 25 500 |
18 déc. 2023 | 1,2700 | 1,3700 | 1,2700 | 1,2700 | 1,2700 | 9 900 |
15 déc. 2023 | 1,1600 | 1,3300 | 1,1300 | 1,2800 | 1,2800 | 48 600 |
14 déc. 2023 | 1,1500 | 1,1700 | 1,1500 | 1,1700 | 1,1700 | 1 700 |
13 déc. 2023 | 1,1300 | 1,1600 | 1,0900 | 1,1600 | 1,1600 | 2 300 |
12 déc. 2023 | 1,1400 | 1,1400 | 1,0900 | 1,1000 | 1,1000 | 6 800 |
11 déc. 2023 | 1,1600 | 1,2600 | 1,0500 | 1,1000 | 1,1000 | 45 700 |
*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...