Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 mars 2024 | 1,4100 | 1,4550 | 1,3800 | 1,4400 | 1,4400 | 19 823 |
27 mars 2024 | 1,4300 | 1,4300 | 1,3200 | 1,4200 | 1,4200 | 61 300 |
26 mars 2024 | 1,4200 | 1,5100 | 1,3600 | 1,4000 | 1,4000 | 110 700 |
25 mars 2024 | 1,4300 | 1,5800 | 1,3800 | 1,4600 | 1,4600 | 137 200 |
22 mars 2024 | 1,4000 | 1,5300 | 1,3630 | 1,4500 | 1,4500 | 83 600 |
21 mars 2024 | 1,3800 | 1,7000 | 1,3800 | 1,4100 | 1,4100 | 261 300 |
20 mars 2024 | 1,3300 | 1,4000 | 1,3300 | 1,4000 | 1,4000 | 20 800 |
19 mars 2024 | 1,3600 | 1,4200 | 1,3100 | 1,3700 | 1,3700 | 12 200 |
18 mars 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3700 | 1,3700 | 17 100 |
15 mars 2024 | 1,3600 | 1,4250 | 1,3200 | 1,3400 | 1,3400 | 38 200 |
14 mars 2024 | 1,3700 | 1,4930 | 1,3700 | 1,4000 | 1,4000 | 80 600 |
13 mars 2024 | 1,3100 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 51 500 |
12 mars 2024 | 1,3200 | 1,3900 | 1,2700 | 1,3100 | 1,3100 | 50 700 |
11 mars 2024 | 1,3500 | 1,4000 | 1,3100 | 1,3200 | 1,3200 | 32 000 |
08 mars 2024 | 1,3100 | 1,4180 | 1,3000 | 1,3200 | 1,3200 | 43 800 |
07 mars 2024 | 1,3300 | 1,4600 | 1,3100 | 1,3300 | 1,3300 | 58 500 |
06 mars 2024 | 1,3100 | 1,4400 | 1,3100 | 1,3600 | 1,3600 | 38 500 |
05 mars 2024 | 1,3400 | 1,3900 | 1,2700 | 1,3000 | 1,3000 | 123 300 |
04 mars 2024 | 1,5400 | 1,5600 | 1,3500 | 1,3900 | 1,3900 | 127 100 |
01 mars 2024 | 1,6800 | 1,6800 | 1,3700 | 1,5400 | 1,5400 | 67 500 |
29 févr. 2024 | 1,6200 | 1,6300 | 1,4300 | 1,4600 | 1,4600 | 168 300 |
28 févr. 2024 | 1,4800 | 2,0900 | 1,3700 | 1,5500 | 1,5500 | 1 114 300 |
27 févr. 2024 | 1,3700 | 1,6300 | 1,3700 | 1,5500 | 1,5500 | 319 000 |
26 févr. 2024 | 1,3900 | 1,3900 | 1,2500 | 1,3200 | 1,3200 | 21 500 |
23 févr. 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 30 600 |
22 févr. 2024 | 1,2500 | 1,3900 | 1,2500 | 1,2950 | 1,2950 | 22 800 |
21 févr. 2024 | 1,2100 | 1,3900 | 1,2100 | 1,2900 | 1,2900 | 18 600 |
20 févr. 2024 | 1,4000 | 1,4700 | 1,3100 | 1,3100 | 1,3100 | 21 700 |
16 févr. 2024 | 1,2300 | 1,4280 | 1,2300 | 1,4000 | 1,4000 | 42 700 |
15 févr. 2024 | 1,2900 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 59 000 |
14 févr. 2024 | 1,2000 | 1,2800 | 1,1800 | 1,2600 | 1,2600 | 55 400 |
13 févr. 2024 | 1,2100 | 1,2100 | 1,1400 | 1,1900 | 1,1900 | 32 200 |
12 févr. 2024 | 1,4400 | 1,4400 | 1,0800 | 1,2100 | 1,2100 | 240 900 |
09 févr. 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3600 | 1,3600 | 22 100 |
08 févr. 2024 | 1,2600 | 1,3360 | 1,2300 | 1,3000 | 1,3000 | 33 300 |
07 févr. 2024 | 1,2600 | 1,3200 | 1,2110 | 1,2800 | 1,2800 | 26 400 |
06 févr. 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2600 | 1,2600 | 25 500 |
05 févr. 2024 | 1,3500 | 1,3800 | 1,2100 | 1,2100 | 1,2100 | 64 700 |
02 févr. 2024 | 1,4100 | 1,4150 | 1,3200 | 1,3400 | 1,3400 | 44 000 |
01 févr. 2024 | 1,4300 | 1,4540 | 1,3700 | 1,3800 | 1,3800 | 33 000 |
31 janv. 2024 | 1,4500 | 1,5000 | 1,3600 | 1,4000 | 1,4000 | 99 300 |
30 janv. 2024 | 1,4800 | 1,5300 | 1,4500 | 1,4600 | 1,4600 | 45 000 |
29 janv. 2024 | 1,4900 | 1,5400 | 1,4400 | 1,4800 | 1,4800 | 64 100 |
26 janv. 2024 | 1,4600 | 1,6300 | 1,4600 | 1,5300 | 1,5300 | 113 200 |
25 janv. 2024 | 1,4000 | 1,6200 | 1,3300 | 1,4600 | 1,4600 | 105 800 |
24 janv. 2024 | 1,5000 | 1,5000 | 1,3500 | 1,4000 | 1,4000 | 135 800 |
23 janv. 2024 | 1,5500 | 1,5900 | 1,4000 | 1,4300 | 1,4300 | 374 100 |
22 janv. 2024 | 1,4100 | 1,7700 | 1,3000 | 1,6400 | 1,6400 | 1 299 600 |
19 janv. 2024 | 1,5500 | 1,5500 | 1,4000 | 1,4100 | 1,4100 | 249 100 |
18 janv. 2024 | 1,6500 | 1,7000 | 1,5200 | 1,5600 | 1,5600 | 385 300 |
17 janv. 2024 | 2,0000 | 2,1400 | 1,6000 | 1,6100 | 1,6100 | 1 918 400 |
16 janv. 2024 | 2,1600 | 4,1300 | 2,1100 | 3,1800 | 3,1800 | 20 739 700 |
12 janv. 2024 | 2,4300 | 2,7890 | 2,0200 | 2,0950 | 2,0950 | 54 100 |
11 janv. 2024 | 2,5360 | 2,5390 | 2,3500 | 2,5100 | 2,5100 | 16 600 |
10 janv. 2024 | 2,4600 | 2,5450 | 2,4000 | 2,4500 | 2,4500 | 7 400 |
09 janv. 2024 | 2,4800 | 2,6400 | 2,3500 | 2,4400 | 2,4400 | 14 700 |
08 janv. 2024 | 2,7010 | 2,7500 | 2,5000 | 2,5800 | 2,5800 | 31 500 |
05 janv. 2024 | 2,7600 | 2,9550 | 2,6600 | 2,7000 | 2,7000 | 19 800 |
04 janv. 2024 | 3,0100 | 3,0100 | 2,6400 | 2,8300 | 2,8300 | 27 100 |
03 janv. 2024 | 3,2100 | 3,6030 | 2,8750 | 3,0300 | 3,0300 | 102 300 |
02 janv. 2024 | 2,7600 | 3,6200 | 2,5410 | 3,6200 | 3,6200 | 312 600 |
29 déc. 2023 | 2,8400 | 3,2700 | 2,1800 | 2,8700 | 2,8700 | 342 800 |
28 déc. 2023 | 2,1500 | 3,7400 | 2,1500 | 3,2900 | 3,2900 | 2 126 500 |
27 déc. 2023 | 2,0000 | 2,1500 | 1,9200 | 2,0790 | 2,0790 | 15 000 |
26 déc. 2023 | 2,0000 | 2,1300 | 1,9900 | 2,0600 | 2,0600 | 14 200 |
22 déc. 2023 | 1,9000 | 2,3100 | 1,8400 | 1,9830 | 1,9830 | 73 800 |
21 déc. 2023 | 1,8800 | 2,0600 | 1,8800 | 2,0300 | 2,0300 | 19 200 |
20 déc. 2023 | 1,9510 | 2,0100 | 1,8800 | 1,9400 | 1,9400 | 4 700 |
19 déc. 2023 | 2,0100 | 2,0100 | 1,8680 | 1,9700 | 1,9700 | 3 500 |
18 déc. 2023 | 1,8600 | 1,9200 | 1,8000 | 1,9200 | 1,9200 | 8 900 |
15 déc. 2023 | 1,8900 | 2,0000 | 1,7700 | 1,9200 | 1,9200 | 6 300 |
14 déc. 2023 | 1,9400 | 1,9500 | 1,8450 | 1,9500 | 1,9500 | 7 400 |
13 déc. 2023 | 1,7200 | 2,0000 | 1,7200 | 1,8400 | 1,8400 | 17 800 |
12 déc. 2023 | 1,7900 | 1,7990 | 1,7000 | 1,7500 | 1,7500 | 15 300 |
11 déc. 2023 | 1,7810 | 1,8550 | 1,7810 | 1,8000 | 1,8000 | 3 800 |
08 déc. 2023 | 1,8500 | 1,9200 | 1,7400 | 1,8220 | 1,8220 | 2 900 |
07 déc. 2023 | 1,8190 | 1,9800 | 1,8190 | 1,9000 | 1,9000 | 5 200 |
06 déc. 2023 | 2,0000 | 2,0250 | 1,9200 | 2,0100 | 2,0100 | 5 300 |
05 déc. 2023 | 2,1000 | 2,1000 | 1,8400 | 2,0300 | 2,0300 | 13 200 |
04 déc. 2023 | 2,0500 | 2,1300 | 1,9500 | 2,0200 | 2,0200 | 12 700 |
01 déc. 2023 | 2,0250 | 2,0930 | 1,9720 | 2,0500 | 2,0500 | 13 900 |
30 nov. 2023 | 1,8700 | 2,2500 | 1,8700 | 2,0500 | 2,0500 | 19 800 |
29 nov. 2023 | 1,8800 | 1,9800 | 1,8700 | 1,9550 | 1,9550 | 3 100 |
28 nov. 2023 | 1,8500 | 1,8710 | 1,7830 | 1,8700 | 1,8700 | 3 000 |
27 nov. 2023 | 1,8300 | 1,9000 | 1,8300 | 1,8500 | 1,8500 | 6 200 |
24 nov. 2023 | 1,9520 | 2,1190 | 1,9300 | 1,9700 | 1,9700 | 5 400 |
22 nov. 2023 | 1,8800 | 1,9900 | 1,7900 | 1,8400 | 1,8400 | 18 500 |
21 nov. 2023 | 1,7400 | 1,8400 | 1,7400 | 1,7480 | 1,7480 | 6 900 |
20 nov. 2023 | 1,7800 | 1,9400 | 1,7500 | 1,8350 | 1,8350 | 11 800 |
17 nov. 2023 | 1,7100 | 1,7400 | 1,6830 | 1,7200 | 1,7200 | 4 900 |
16 nov. 2023 | 1,7600 | 1,8000 | 1,7200 | 1,7600 | 1,7600 | 2 800 |
15 nov. 2023 | 1,7500 | 1,7700 | 1,7100 | 1,7300 | 1,7300 | 10 800 |
14 nov. 2023 | 1,7650 | 1,7900 | 1,7500 | 1,7600 | 1,7600 | 3 400 |
13 nov. 2023 | 1,7000 | 1,8000 | 1,6600 | 1,6900 | 1,6900 | 7 300 |
10 nov. 2023 | 1,6680 | 1,7900 | 1,6500 | 1,7100 | 1,7100 | 2 600 |
09 nov. 2023 | 1,9000 | 1,9000 | 1,7300 | 1,7900 | 1,7900 | 3 500 |
08 nov. 2023 | 1,8000 | 1,8500 | 1,7500 | 1,8390 | 1,8390 | 5 400 |
07 nov. 2023 | 1,7400 | 1,8350 | 1,6880 | 1,7940 | 1,7940 | 10 700 |
06 nov. 2023 | 1,7000 | 1,8220 | 1,7000 | 1,8000 | 1,8000 | 4 700 |
03 nov. 2023 | 1,6600 | 1,7900 | 1,6400 | 1,6500 | 1,6500 | 14 900 |
*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...