Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
10 mai 2024 | 1,1050 | 1,1200 | 1,1000 | 1,1150 | 1,1150 | 1 848 389 |
09 mai 2024 | 1,1500 | 1,1700 | 1,0975 | 1,1000 | 1,1000 | 6 519 674 |
08 mai 2024 | 1,1700 | 1,1925 | 1,1650 | 1,1650 | 1,1650 | 3 175 929 |
07 mai 2024 | 1,2000 | 1,2200 | 1,1625 | 1,1800 | 1,1800 | 3 098 320 |
06 mai 2024 | 1,2050 | 1,2250 | 1,2000 | 1,2000 | 1,2000 | 2 859 872 |
03 mai 2024 | 1,2000 | 1,2050 | 1,1825 | 1,2000 | 1,2000 | 2 189 921 |
02 mai 2024 | 1,1400 | 1,1875 | 1,1400 | 1,1850 | 1,1850 | 2 832 702 |
01 mai 2024 | 1,1800 | 1,1950 | 1,1400 | 1,1400 | 1,1400 | 7 161 325 |
30 avr. 2024 | 1,1650 | 1,2450 | 1,1650 | 1,2450 | 1,2450 | 3 404 619 |
29 avr. 2024 | 1,1900 | 1,2150 | 1,1750 | 1,2150 | 1,2150 | 1 458 012 |
26 avr. 2024 | 1,1550 | 1,1800 | 1,1550 | 1,1750 | 1,1750 | 1 765 768 |
24 avr. 2024 | 1,1600 | 1,1700 | 1,1400 | 1,1650 | 1,1650 | 2 669 664 |
23 avr. 2024 | 1,2000 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 3 654 932 |
22 avr. 2024 | 1,2550 | 1,2600 | 1,1950 | 1,2000 | 1,2000 | 1 885 024 |
19 avr. 2024 | 1,2550 | 1,2650 | 1,2200 | 1,2400 | 1,2400 | 2 546 335 |
18 avr. 2024 | 1,2350 | 1,2875 | 1,2350 | 1,2500 | 1,2500 | 4 663 587 |
17 avr. 2024 | 1,2050 | 1,2500 | 1,2050 | 1,2200 | 1,2200 | 3 221 479 |
16 avr. 2024 | 1,1800 | 1,1950 | 1,1625 | 1,1750 | 1,1750 | 1 859 794 |
15 avr. 2024 | 1,1900 | 1,2500 | 1,1850 | 1,1900 | 1,1900 | 2 687 839 |
12 avr. 2024 | 1,1800 | 1,1950 | 1,1600 | 1,1900 | 1,1900 | 1 300 217 |
11 avr. 2024 | 1,1750 | 1,1900 | 1,1700 | 1,1800 | 1,1800 | 1 739 914 |
10 avr. 2024 | 1,1600 | 1,1975 | 1,1550 | 1,1850 | 1,1850 | 2 971 756 |
09 avr. 2024 | 1,1600 | 1,1800 | 1,1450 | 1,1450 | 1,1450 | 2 134 750 |
08 avr. 2024 | 1,1650 | 1,1750 | 1,1350 | 1,1500 | 1,1500 | 1 700 826 |
05 avr. 2024 | 1,1900 | 1,1950 | 1,1500 | 1,1550 | 1,1550 | 3 267 666 |
04 avr. 2024 | 1,1950 | 1,2050 | 1,1825 | 1,1950 | 1,1950 | 1 744 865 |
03 avr. 2024 | 1,2250 | 1,2550 | 1,1850 | 1,1900 | 1,1900 | 2 861 502 |
02 avr. 2024 | 1,2250 | 1,2500 | 1,2100 | 1,2400 | 1,2400 | 1 410 519 |
28 mars 2024 | 1,2200 | 1,2500 | 1,2050 | 1,2500 | 1,2500 | 2 877 767 |
27 mars 2024 | 1,1800 | 1,2150 | 1,1750 | 1,2000 | 1,2000 | 1 575 064 |
26 mars 2024 | 1,2100 | 1,2200 | 1,1800 | 1,1850 | 1,1850 | 2 017 382 |
25 mars 2024 | 1,2250 | 1,2250 | 1,2050 | 1,2200 | 1,2200 | 1 222 130 |
22 mars 2024 | 1,2500 | 1,2550 | 1,2050 | 1,2100 | 1,2100 | 1 415 866 |
21 mars 2024 | 1,2550 | 1,2600 | 1,2350 | 1,2400 | 1,2400 | 1 999 423 |
20 mars 2024 | 1,2700 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 1 617 044 |
19 mars 2024 | 1,2350 | 1,2750 | 1,2200 | 1,2500 | 1,2500 | 2 121 201 |
18 mars 2024 | 1,2400 | 1,2400 | 1,1975 | 1,2400 | 1,2400 | 2 062 426 |
15 mars 2024 | 1,2100 | 1,2200 | 1,1950 | 1,2200 | 1,2200 | 3 455 781 |
14 mars 2024 | 1,2000 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 2 299 622 |
13 mars 2024 | 1,2200 | 1,2400 | 1,1875 | 1,1950 | 1,1950 | 3 478 597 |
12 mars 2024 | 1,2850 | 1,2950 | 1,2300 | 1,2300 | 1,2300 | 3 803 842 |
11 mars 2024 | 1,3000 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 2 674 437 |
11 mars 2024 | 0.005348 Dividende |
08 mars 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3600 | 1,3547 | 1 521 434 |
07 mars 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3650 | 1,3596 | 1 489 541 |
06 mars 2024 | 1,3650 | 1,3800 | 1,3300 | 1,3550 | 1,3497 | 1 964 382 |
05 mars 2024 | 1,3850 | 1,4075 | 1,3800 | 1,3800 | 1,3746 | 1 942 936 |
04 mars 2024 | 1,4200 | 1,4250 | 1,3700 | 1,3900 | 1,3845 | 3 085 091 |
01 mars 2024 | 1,3850 | 1,4250 | 1,3800 | 1,4100 | 1,4045 | 2 799 922 |
29 févr. 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3600 | 1,3547 | 5 836 506 |
28 févr. 2024 | 1,2950 | 1,3450 | 1,2850 | 1,3300 | 1,3248 | 1 902 028 |
27 févr. 2024 | 1,3250 | 1,3250 | 1,2800 | 1,2850 | 1,2799 | 1 886 989 |
26 févr. 2024 | 1,3650 | 1,3700 | 1,3250 | 1,3250 | 1,3198 | 1 161 907 |
23 févr. 2024 | 1,3350 | 1,3550 | 1,3200 | 1,3500 | 1,3447 | 1 471 079 |
22 févr. 2024 | 1,3450 | 1,3625 | 1,3200 | 1,3250 | 1,3198 | 2 731 977 |
21 févr. 2024 | 1,3850 | 1,4000 | 1,3300 | 1,3600 | 1,3547 | 2 309 165 |
20 févr. 2024 | 1,4600 | 1,4800 | 1,3500 | 1,4000 | 1,3945 | 3 104 779 |
19 févr. 2024 | 1,4750 | 1,5025 | 1,4650 | 1,4800 | 1,4742 | 739 471 |
16 févr. 2024 | 1,4550 | 1,4975 | 1,4550 | 1,4700 | 1,4642 | 1 993 007 |
15 févr. 2024 | 1,4800 | 1,5050 | 1,4500 | 1,4550 | 1,4493 | 4 314 136 |
14 févr. 2024 | 1,4850 | 1,4925 | 1,4450 | 1,4650 | 1,4592 | 2 992 953 |
13 févr. 2024 | 1,5250 | 1,5425 | 1,5100 | 1,5250 | 1,5190 | 919 231 |
12 févr. 2024 | 1,5100 | 1,5400 | 1,5050 | 1,5200 | 1,5140 | 683 590 |
09 févr. 2024 | 1,5250 | 1,5400 | 1,5100 | 1,5100 | 1,5041 | 1 051 917 |
08 févr. 2024 | 1,5550 | 1,5550 | 1,5000 | 1,5300 | 1,5240 | 1 422 045 |
07 févr. 2024 | 1,5500 | 1,5700 | 1,5350 | 1,5450 | 1,5389 | 954 139 |
06 févr. 2024 | 1,5500 | 1,5500 | 1,5150 | 1,5300 | 1,5240 | 1 339 709 |
05 févr. 2024 | 1,5850 | 1,5900 | 1,5500 | 1,5600 | 1,5539 | 904 468 |
02 févr. 2024 | 1,5900 | 1,6050 | 1,5650 | 1,6000 | 1,5937 | 1 380 691 |
01 févr. 2024 | 1,6250 | 1,6350 | 1,5850 | 1,5850 | 1,5788 | 1 441 132 |
31 janv. 2024 | 1,6300 | 1,6675 | 1,6250 | 1,6400 | 1,6336 | 2 407 270 |
30 janv. 2024 | 1,6700 | 1,6700 | 1,6050 | 1,6150 | 1,6086 | 3 209 863 |
29 janv. 2024 | 1,6200 | 1,6650 | 1,6150 | 1,6600 | 1,6535 | 1 071 534 |
25 janv. 2024 | 1,6650 | 1,6650 | 1,6125 | 1,6200 | 1,6136 | 1 734 273 |
24 janv. 2024 | 1,6550 | 1,6600 | 1,5950 | 1,6600 | 1,6535 | 2 405 825 |
23 janv. 2024 | 1,5500 | 1,7100 | 1,4700 | 1,6800 | 1,6734 | 5 346 437 |
22 janv. 2024 | 1,6800 | 1,6900 | 1,6300 | 1,6300 | 1,6236 | 1 467 587 |
19 janv. 2024 | 1,6550 | 1,6850 | 1,6400 | 1,6750 | 1,6684 | 2 431 393 |
18 janv. 2024 | 1,6550 | 1,6750 | 1,6100 | 1,6100 | 1,6037 | 2 691 063 |
17 janv. 2024 | 1,7000 | 1,7350 | 1,6700 | 1,7050 | 1,6983 | 1 992 529 |
16 janv. 2024 | 1,7450 | 1,7450 | 1,6700 | 1,6700 | 1,6634 | 3 280 523 |
15 janv. 2024 | 1,7600 | 1,7700 | 1,7275 | 1,7425 | 1,7356 | 313 692 |
12 janv. 2024 | 1,7600 | 1,7700 | 1,7400 | 1,7450 | 1,7381 | 856 683 |
11 janv. 2024 | 1,7700 | 1,7775 | 1,7450 | 1,7650 | 1,7581 | 1 182 276 |
10 janv. 2024 | 1,8100 | 1,8100 | 1,7575 | 1,7650 | 1,7581 | 1 124 123 |
09 janv. 2024 | 1,7700 | 1,8100 | 1,7600 | 1,8100 | 1,8029 | 1 722 999 |
08 janv. 2024 | 1,7500 | 1,7700 | 1,7300 | 1,7400 | 1,7332 | 1 085 501 |
05 janv. 2024 | 1,7300 | 1,7600 | 1,7250 | 1,7600 | 1,7531 | 1 581 590 |
04 janv. 2024 | 1,7150 | 1,7200 | 1,6925 | 1,7150 | 1,7083 | 1 635 600 |
03 janv. 2024 | 1,7600 | 1,7650 | 1,6950 | 1,7000 | 1,6933 | 2 305 081 |
02 janv. 2024 | 1,7500 | 1,7700 | 1,7500 | 1,7700 | 1,7630 | 847 794 |
29 déc. 2023 | 1,7500 | 1,7800 | 1,7400 | 1,7600 | 1,7531 | 1 282 562 |
28 déc. 2023 | 1,7500 | 1,7600 | 1,7375 | 1,7500 | 1,7431 | 847 505 |
27 déc. 2023 | 1,7200 | 1,7450 | 1,7050 | 1,7400 | 1,7332 | 1 473 786 |
22 déc. 2023 | 1,7000 | 1,7400 | 1,7000 | 1,7000 | 1,6933 | 476 399 |
21 déc. 2023 | 1,6950 | 1,7350 | 1,6925 | 1,7200 | 1,7132 | 2 206 595 |
20 déc. 2023 | 1,7200 | 1,7300 | 1,6825 | 1,6900 | 1,6834 | 1 680 612 |
19 déc. 2023 | 1,6750 | 1,6850 | 1,6575 | 1,6750 | 1,6684 | 1 299 722 |
18 déc. 2023 | 1,7400 | 1,7400 | 1,6650 | 1,6650 | 1,6585 | 1 818 810 |
15 déc. 2023 | 1,7100 | 1,7400 | 1,6900 | 1,7050 | 1,6983 | 2 806 171 |
*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...