Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
06 mai 2024 | 2,3300 | 2,3900 | 2,3000 | 2,3100 | 2,3100 | 88 753 |
03 mai 2024 | - | - | - | - | - | - |
02 mai 2024 | 2,0600 | 2,2700 | 2,0200 | 2,2600 | 2,2600 | 186 400 |
01 mai 2024 | 2,2500 | 2,3000 | 2,0600 | 2,0600 | 2,0600 | 101 900 |
30 avr. 2024 | 2,2900 | 2,3080 | 1,9400 | 2,2500 | 2,2500 | 452 700 |
29 avr. 2024 | 2,3500 | 2,4100 | 2,3000 | 2,3100 | 2,3100 | 136 900 |
26 avr. 2024 | 2,2300 | 2,3900 | 2,2300 | 2,3400 | 2,3400 | 159 300 |
25 avr. 2024 | 2,2600 | 2,3200 | 2,1600 | 2,2800 | 2,2800 | 157 900 |
24 avr. 2024 | 2,3300 | 2,3900 | 2,2200 | 2,2600 | 2,2600 | 99 100 |
23 avr. 2024 | 2,2300 | 2,3800 | 2,2200 | 2,3500 | 2,3500 | 155 000 |
22 avr. 2024 | 2,2500 | 2,2600 | 2,1100 | 2,2000 | 2,2000 | 176 500 |
19 avr. 2024 | 2,3200 | 2,3500 | 2,1900 | 2,2100 | 2,2100 | 88 200 |
18 avr. 2024 | 2,2700 | 2,4100 | 2,2100 | 2,3700 | 2,3700 | 176 800 |
17 avr. 2024 | 2,3500 | 2,3900 | 2,2700 | 2,3300 | 2,3300 | 125 200 |
16 avr. 2024 | 2,2700 | 2,4000 | 2,1800 | 2,3700 | 2,3700 | 305 200 |
15 avr. 2024 | 2,3800 | 2,4300 | 2,1400 | 2,2300 | 2,2300 | 375 100 |
12 avr. 2024 | 2,4200 | 2,5800 | 2,2700 | 2,4000 | 2,4000 | 309 700 |
11 avr. 2024 | 2,4000 | 2,4320 | 2,2800 | 2,4100 | 2,4100 | 222 700 |
10 avr. 2024 | 2,5000 | 2,5500 | 2,3300 | 2,4300 | 2,4300 | 261 700 |
09 avr. 2024 | 2,1500 | 2,5000 | 2,1500 | 2,5000 | 2,5000 | 493 900 |
08 avr. 2024 | 2,2200 | 2,2750 | 2,1000 | 2,1900 | 2,1900 | 213 400 |
05 avr. 2024 | 2,2700 | 2,3800 | 2,2500 | 2,2600 | 2,2600 | 112 600 |
04 avr. 2024 | 2,3100 | 2,4200 | 2,2700 | 2,3100 | 2,3100 | 158 200 |
03 avr. 2024 | 2,4300 | 2,4700 | 2,2300 | 2,3100 | 2,3100 | 242 100 |
02 avr. 2024 | 2,4500 | 2,4750 | 2,3700 | 2,4400 | 2,4400 | 192 200 |
01 avr. 2024 | 2,5000 | 2,5200 | 2,4100 | 2,4900 | 2,4900 | 354 600 |
28 mars 2024 | 2,4600 | 2,4900 | 2,3700 | 2,4900 | 2,4900 | 260 500 |
27 mars 2024 | 2,4100 | 2,4500 | 2,2700 | 2,4200 | 2,4200 | 197 500 |
26 mars 2024 | 2,4500 | 2,4800 | 2,3200 | 2,4600 | 2,4600 | 235 500 |
25 mars 2024 | 2,4700 | 2,4800 | 2,3300 | 2,4500 | 2,4500 | 260 700 |
22 mars 2024 | 2,3400 | 2,4900 | 2,3000 | 2,4800 | 2,4800 | 489 300 |
21 mars 2024 | 2,3800 | 2,3900 | 2,2200 | 2,3300 | 2,3300 | 381 100 |
20 mars 2024 | 2,0700 | 2,3800 | 2,0600 | 2,3800 | 2,3800 | 612 000 |
19 mars 2024 | 2,0100 | 2,0900 | 1,9800 | 2,0300 | 2,0300 | 457 000 |
18 mars 2024 | 2,0100 | 2,1500 | 1,9900 | 2,0200 | 2,0200 | 1 396 100 |
15 mars 2024 | 1,9100 | 2,0400 | 1,9100 | 2,0200 | 2,0200 | 419 200 |
14 mars 2024 | 1,8700 | 1,9900 | 1,8700 | 1,9900 | 1,9900 | 124 700 |
13 mars 2024 | 1,8500 | 1,9600 | 1,8500 | 1,9400 | 1,9400 | 123 600 |
12 mars 2024 | 1,9700 | 2,0000 | 1,8000 | 1,8900 | 1,8900 | 788 100 |
11 mars 2024 | 1,9800 | 2,0200 | 1,8700 | 1,9900 | 1,9900 | 274 300 |
08 mars 2024 | 2,0800 | 2,1700 | 1,9400 | 2,0000 | 2,0000 | 385 300 |
07 mars 2024 | 2,2000 | 2,2400 | 2,0600 | 2,1000 | 2,1000 | 294 500 |
06 mars 2024 | 1,9500 | 2,1900 | 1,9500 | 2,1800 | 2,1800 | 592 400 |
05 mars 2024 | 1,9000 | 1,9800 | 1,8300 | 1,9400 | 1,9400 | 310 000 |
04 mars 2024 | 2,0000 | 2,1300 | 1,9400 | 1,9600 | 1,9600 | 523 200 |
01 mars 2024 | 1,9100 | 2,0300 | 1,8400 | 1,9700 | 1,9700 | 537 800 |
29 févr. 2024 | 1,7900 | 1,8900 | 1,7800 | 1,8800 | 1,8800 | 401 700 |
28 févr. 2024 | 1,8300 | 1,8900 | 1,7700 | 1,8000 | 1,8000 | 518 900 |
27 févr. 2024 | 1,8000 | 1,9100 | 1,6500 | 1,8500 | 1,8500 | 701 100 |
26 févr. 2024 | 1,8300 | 1,8600 | 1,5900 | 1,7400 | 1,7400 | 544 400 |
23 févr. 2024 | 1,5700 | 1,8500 | 1,5500 | 1,8100 | 1,8100 | 348 500 |
22 févr. 2024 | 1,5000 | 1,6500 | 1,4700 | 1,5700 | 1,5700 | 343 200 |
21 févr. 2024 | 1,5000 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 287 200 |
20 févr. 2024 | 1,5500 | 1,5530 | 1,4900 | 1,5300 | 1,5300 | 171 900 |
16 févr. 2024 | 1,4700 | 1,5200 | 1,4300 | 1,5100 | 1,5100 | 153 600 |
15 févr. 2024 | 1,4800 | 1,5350 | 1,4400 | 1,4800 | 1,4800 | 223 300 |
14 févr. 2024 | 1,5100 | 1,5700 | 1,4800 | 1,5000 | 1,5000 | 243 000 |
13 févr. 2024 | 1,4700 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 103 700 |
12 févr. 2024 | 1,5700 | 1,6200 | 1,5200 | 1,5200 | 1,5200 | 118 000 |
09 févr. 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 150 400 |
08 févr. 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 258 000 |
07 févr. 2024 | 1,5000 | 1,5500 | 1,4700 | 1,5500 | 1,5500 | 86 900 |
06 févr. 2024 | 1,5400 | 1,5400 | 1,4700 | 1,5000 | 1,5000 | 128 100 |
05 févr. 2024 | 1,4800 | 1,5300 | 1,4500 | 1,5100 | 1,5100 | 74 400 |
02 févr. 2024 | 1,4900 | 1,5100 | 1,4400 | 1,5100 | 1,5100 | 76 100 |
01 févr. 2024 | 1,5500 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 124 000 |
31 janv. 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5200 | 1,5200 | 284 500 |
30 janv. 2024 | 1,5000 | 1,5200 | 1,4700 | 1,5100 | 1,5100 | 202 100 |
29 janv. 2024 | 1,4700 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 197 900 |
26 janv. 2024 | 1,3900 | 1,5000 | 1,3700 | 1,5000 | 1,5000 | 158 600 |
25 janv. 2024 | 1,3800 | 1,4450 | 1,3400 | 1,4100 | 1,4100 | 273 800 |
24 janv. 2024 | 1,4100 | 1,4100 | 1,3400 | 1,3600 | 1,3600 | 192 400 |
23 janv. 2024 | 1,3300 | 1,4000 | 1,2900 | 1,3700 | 1,3700 | 369 500 |
22 janv. 2024 | 1,3100 | 1,3900 | 1,2800 | 1,3200 | 1,3200 | 307 200 |
19 janv. 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2900 | 1,2900 | 147 100 |
18 janv. 2024 | 1,3000 | 1,4050 | 1,3000 | 1,3500 | 1,3500 | 208 200 |
17 janv. 2024 | 1,4500 | 1,4600 | 1,3000 | 1,3400 | 1,3400 | 275 400 |
16 janv. 2024 | 1,5000 | 1,5200 | 1,4000 | 1,4700 | 1,4700 | 64 000 |
12 janv. 2024 | 1,5200 | 1,5300 | 1,4900 | 1,5300 | 1,5300 | 130 100 |
11 janv. 2024 | 1,5200 | 1,5200 | 1,4500 | 1,5200 | 1,5200 | 81 500 |
10 janv. 2024 | 1,4300 | 1,5200 | 1,3600 | 1,5200 | 1,5200 | 173 900 |
09 janv. 2024 | 1,5100 | 1,5200 | 1,4700 | 1,4900 | 1,4900 | 111 500 |
08 janv. 2024 | 1,5000 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 73 900 |
05 janv. 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5400 | 1,5400 | 215 200 |
04 janv. 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 293 600 |
03 janv. 2024 | 1,5200 | 1,5400 | 1,3400 | 1,5400 | 1,5400 | 219 800 |
02 janv. 2024 | 1,5000 | 1,5500 | 1,4650 | 1,5400 | 1,5400 | 47 800 |
29 déc. 2023 | 1,5200 | 1,5300 | 1,4600 | 1,5000 | 1,5000 | 129 400 |
28 déc. 2023 | 1,6200 | 1,6400 | 1,4800 | 1,5500 | 1,5500 | 218 100 |
27 déc. 2023 | 1,5200 | 1,6200 | 1,4800 | 1,6200 | 1,6200 | 338 300 |
26 déc. 2023 | 1,5800 | 1,5800 | 1,4500 | 1,5100 | 1,5100 | 100 900 |
22 déc. 2023 | 1,4300 | 1,5200 | 1,4200 | 1,5000 | 1,5000 | 67 900 |
21 déc. 2023 | 1,5000 | 1,5300 | 1,4100 | 1,4200 | 1,4200 | 56 300 |
20 déc. 2023 | 1,3600 | 1,4700 | 1,3100 | 1,4700 | 1,4700 | 136 300 |
19 déc. 2023 | 1,3400 | 1,4200 | 1,3100 | 1,4000 | 1,4000 | 238 000 |
18 déc. 2023 | 1,4500 | 1,5450 | 1,3400 | 1,3400 | 1,3400 | 191 900 |
15 déc. 2023 | 1,4300 | 1,4700 | 1,3800 | 1,4600 | 1,4600 | 244 100 |
14 déc. 2023 | 1,5300 | 1,5400 | 1,4000 | 1,4200 | 1,4200 | 184 700 |
13 déc. 2023 | 1,4700 | 1,5500 | 1,4600 | 1,4800 | 1,4800 | 185 800 |
12 déc. 2023 | 1,5400 | 1,5400 | 1,4100 | 1,4800 | 1,4800 | 149 300 |
*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...