Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
07 févr. 2023 | 1,6800 | 1,7250 | 1,6000 | 1,6900 | 1,6900 | 1 910 556 |
06 févr. 2023 | 1,7000 | 1,7050 | 1,6350 | 1,6400 | 1,6400 | 1 447 700 |
03 févr. 2023 | 1,8800 | 1,8900 | 1,7200 | 1,7600 | 1,7600 | 1 845 800 |
02 févr. 2023 | 1,9600 | 1,9750 | 1,9050 | 1,9400 | 1,9400 | 1 364 400 |
01 févr. 2023 | 1,9100 | 2,0310 | 1,8800 | 1,9600 | 1,9600 | 3 323 000 |
31 janv. 2023 | 1,7900 | 1,8850 | 1,7700 | 1,8200 | 1,8200 | 2 003 400 |
30 janv. 2023 | 1,8600 | 1,8600 | 1,7800 | 1,8100 | 1,8100 | 1 178 100 |
27 janv. 2023 | 1,8600 | 2,1200 | 1,8600 | 1,9400 | 1,9400 | 2 698 200 |
26 janv. 2023 | 1,8200 | 1,9200 | 1,7800 | 1,8800 | 1,8800 | 1 459 300 |
25 janv. 2023 | 1,7800 | 1,8000 | 1,7200 | 1,7800 | 1,7800 | 566 000 |
24 janv. 2023 | 1,8100 | 1,8480 | 1,7800 | 1,8000 | 1,8000 | 575 100 |
23 janv. 2023 | 1,8000 | 1,9100 | 1,7900 | 1,8600 | 1,8600 | 1 062 000 |
20 janv. 2023 | 1,7100 | 1,8200 | 1,6800 | 1,7800 | 1,7800 | 1 364 000 |
19 janv. 2023 | 1,6200 | 1,7200 | 1,5600 | 1,6700 | 1,6700 | 1 243 100 |
18 janv. 2023 | 1,7000 | 1,7300 | 1,5350 | 1,6100 | 1,6100 | 2 716 600 |
17 janv. 2023 | 1,7800 | 1,7900 | 1,6250 | 1,6500 | 1,6500 | 1 806 900 |
13 janv. 2023 | 1,6900 | 1,8200 | 1,6800 | 1,7800 | 1,7800 | 2 067 200 |
12 janv. 2023 | 1,7000 | 1,7050 | 1,5800 | 1,6500 | 1,6500 | 2 107 700 |
11 janv. 2023 | 1,8050 | 1,8600 | 1,6850 | 1,7100 | 1,7100 | 1 945 500 |
10 janv. 2023 | 1,7100 | 1,7800 | 1,6500 | 1,7600 | 1,7600 | 1 714 600 |
09 janv. 2023 | 1,7000 | 1,8000 | 1,6800 | 1,7100 | 1,7100 | 2 851 200 |
06 janv. 2023 | 1,6500 | 1,6700 | 1,5400 | 1,6100 | 1,6100 | 2 036 000 |
05 janv. 2023 | 1,4900 | 1,7300 | 1,4800 | 1,6900 | 1,6900 | 3 830 900 |
04 janv. 2023 | 1,4200 | 1,5600 | 1,3800 | 1,5500 | 1,5500 | 4 715 200 |
03 janv. 2023 | 1,4200 | 1,4800 | 1,3400 | 1,3600 | 1,3600 | 3 076 400 |
30 déc. 2022 | 1,3100 | 1,4200 | 1,3100 | 1,4000 | 1,4000 | 1 229 500 |
29 déc. 2022 | 1,3400 | 1,4200 | 1,3000 | 1,3700 | 1,3700 | 1 417 300 |
28 déc. 2022 | 1,4700 | 1,4800 | 1,3000 | 1,3100 | 1,3100 | 1 026 300 |
27 déc. 2022 | 1,4200 | 1,4700 | 1,3500 | 1,4600 | 1,4600 | 1 454 200 |
23 déc. 2022 | 1,4900 | 1,4900 | 1,3900 | 1,4000 | 1,4000 | 551 000 |
22 déc. 2022 | 1,5000 | 1,5100 | 1,4200 | 1,4700 | 1,4700 | 1 668 700 |
21 déc. 2022 | 1,3400 | 1,5400 | 1,3400 | 1,4700 | 1,4700 | 1 245 100 |
20 déc. 2022 | 1,3500 | 1,4500 | 1,3400 | 1,3700 | 1,3700 | 1 117 700 |
19 déc. 2022 | 1,2800 | 1,4700 | 1,2100 | 1,4400 | 1,4400 | 1 832 300 |
16 déc. 2022 | 1,1900 | 1,3400 | 1,1800 | 1,2600 | 1,2600 | 3 530 100 |
15 déc. 2022 | 1,2800 | 1,3200 | 1,1800 | 1,1800 | 1,1800 | 1 445 800 |
14 déc. 2022 | 1,2800 | 1,3600 | 1,2800 | 1,3100 | 1,3100 | 830 800 |
13 déc. 2022 | 1,3300 | 1,4000 | 1,3000 | 1,3100 | 1,3100 | 1 540 700 |
12 déc. 2022 | 1,4400 | 1,4500 | 1,2500 | 1,2600 | 1,2600 | 2 018 600 |
09 déc. 2022 | 1,3400 | 1,6400 | 1,3200 | 1,5100 | 1,5100 | 3 736 100 |
08 déc. 2022 | 1,2600 | 1,3800 | 1,2400 | 1,3100 | 1,3100 | 1 364 600 |
07 déc. 2022 | 1,2000 | 1,2370 | 1,2000 | 1,2100 | 1,2100 | 247 100 |
06 déc. 2022 | 1,2800 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 415 700 |
05 déc. 2022 | 1,4000 | 1,4300 | 1,2500 | 1,2500 | 1,2500 | 635 500 |
02 déc. 2022 | 1,2000 | 1,3700 | 1,2000 | 1,3600 | 1,3600 | 916 300 |
01 déc. 2022 | 1,3000 | 1,3270 | 1,2100 | 1,2300 | 1,2300 | 788 800 |
30 nov. 2022 | 1,2300 | 1,3300 | 1,2000 | 1,3100 | 1,3100 | 1 534 800 |
29 nov. 2022 | 1,2100 | 1,2400 | 1,1800 | 1,1800 | 1,1800 | 715 200 |
28 nov. 2022 | 1,1300 | 1,2000 | 1,1300 | 1,1500 | 1,1500 | 403 600 |
25 nov. 2022 | 1,2100 | 1,2100 | 1,1100 | 1,1500 | 1,1500 | 161 900 |
23 nov. 2022 | 1,1700 | 1,2100 | 1,1200 | 1,2100 | 1,2100 | 499 500 |
22 nov. 2022 | 1,1100 | 1,1600 | 1,0850 | 1,1500 | 1,1500 | 472 000 |
21 nov. 2022 | 1,2800 | 1,3000 | 1,1200 | 1,1300 | 1,1300 | 655 700 |
18 nov. 2022 | 1,3200 | 1,3200 | 1,2800 | 1,3200 | 1,3200 | 528 700 |
17 nov. 2022 | 1,2200 | 1,3300 | 1,2200 | 1,3100 | 1,3100 | 679 200 |
16 nov. 2022 | 1,4000 | 1,4000 | 1,2200 | 1,2200 | 1,2200 | 649 300 |
15 nov. 2022 | 1,1600 | 1,4100 | 1,1600 | 1,3700 | 1,3700 | 2 175 600 |
14 nov. 2022 | 1,1100 | 1,1300 | 1,0500 | 1,1200 | 1,1200 | 606 800 |
11 nov. 2022 | 1,0000 | 1,1000 | 0,9510 | 1,0800 | 1,0800 | 1 684 100 |
10 nov. 2022 | 0,9700 | 0,9900 | 0,9600 | 0,9740 | 0,9740 | 218 300 |
09 nov. 2022 | 0,9800 | 1,0000 | 0,9300 | 0,9370 | 0,9370 | 524 200 |
08 nov. 2022 | 0,9950 | 1,0000 | 0,9800 | 0,9860 | 0,9860 | 162 100 |
07 nov. 2022 | 1,0000 | 1,0200 | 0,9910 | 0,9930 | 0,9930 | 558 100 |
04 nov. 2022 | 1,0400 | 1,0500 | 0,9700 | 1,0200 | 1,0200 | 2 197 100 |
03 nov. 2022 | 0,9700 | 1,0000 | 0,9610 | 0,9830 | 0,9830 | 200 800 |
02 nov. 2022 | 0,9770 | 1,0400 | 0,9600 | 1,0000 | 1,0000 | 859 700 |
01 nov. 2022 | 1,0000 | 1,0800 | 0,9700 | 0,9880 | 0,9880 | 3 215 000 |
31 oct. 2022 | 0,9600 | 1,0000 | 0,9600 | 1,0000 | 1,0000 | 553 000 |
28 oct. 2022 | 0,9700 | 1,0000 | 0,9540 | 0,9940 | 0,9940 | 420 600 |
27 oct. 2022 | 0,9970 | 1,0050 | 0,9820 | 0,9910 | 0,9910 | 1 003 300 |
26 oct. 2022 | 1,0100 | 1,0300 | 0,9830 | 1,0200 | 1,0200 | 1 528 000 |
25 oct. 2022 | 1,1400 | 1,1400 | 0,9100 | 1,0000 | 1,0000 | 4 045 100 |
24 oct. 2022 | 1,0100 | 1,1000 | 0,9640 | 1,0900 | 1,0900 | 1 838 500 |
21 oct. 2022 | 1,0200 | 1,0800 | 1,0200 | 1,0600 | 1,0600 | 560 100 |
20 oct. 2022 | 1,0800 | 1,1100 | 1,0300 | 1,0300 | 1,0300 | 398 200 |
19 oct. 2022 | 1,1300 | 1,1300 | 1,0700 | 1,0900 | 1,0900 | 1 176 400 |
18 oct. 2022 | 1,1000 | 1,1400 | 1,0900 | 1,1400 | 1,1400 | 451 500 |
17 oct. 2022 | 1,0200 | 1,1400 | 1,0200 | 1,0800 | 1,0800 | 677 000 |
14 oct. 2022 | 0,9900 | 1,0300 | 0,9760 | 0,9970 | 0,9970 | 498 300 |
13 oct. 2022 | 0,9000 | 1,0300 | 0,9000 | 1,0100 | 1,0100 | 506 500 |
12 oct. 2022 | 0,9800 | 1,0000 | 0,9050 | 0,9200 | 0,9200 | 1 027 000 |
11 oct. 2022 | 1,0000 | 1,0180 | 0,9400 | 0,9540 | 0,9540 | 938 300 |
10 oct. 2022 | 1,0500 | 1,0500 | 1,0050 | 1,0100 | 1,0100 | 464 600 |
07 oct. 2022 | 1,0900 | 1,1000 | 1,0500 | 1,0900 | 1,0900 | 503 600 |
06 oct. 2022 | 1,1100 | 1,1380 | 1,0900 | 1,1200 | 1,1200 | 114 100 |
05 oct. 2022 | 1,1600 | 1,1600 | 1,0800 | 1,1200 | 1,1200 | 331 500 |
04 oct. 2022 | 1,0800 | 1,1600 | 1,0730 | 1,1600 | 1,1600 | 974 100 |
03 oct. 2022 | 1,0300 | 1,0600 | 1,0100 | 1,0600 | 1,0600 | 394 700 |
30 sept. 2022 | 1,0100 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 499 300 |
29 sept. 2022 | 1,0500 | 1,0650 | 1,0000 | 1,0100 | 1,0100 | 1 152 800 |
28 sept. 2022 | 1,0700 | 1,1100 | 1,0600 | 1,0700 | 1,0700 | 714 000 |
27 sept. 2022 | 1,1100 | 1,1300 | 1,0800 | 1,0900 | 1,0900 | 550 300 |
26 sept. 2022 | 1,1700 | 1,1900 | 1,0500 | 1,0900 | 1,0900 | 1 671 600 |
23 sept. 2022 | 1,1900 | 1,2250 | 1,1100 | 1,1700 | 1,1700 | 1 344 500 |
22 sept. 2022 | 1,2400 | 1,2650 | 1,1900 | 1,2100 | 1,2100 | 443 000 |
21 sept. 2022 | 1,2500 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 348 700 |
20 sept. 2022 | 1,2400 | 1,3300 | 1,2100 | 1,2700 | 1,2700 | 907 800 |
19 sept. 2022 | 1,2100 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 356 300 |
16 sept. 2022 | 1,3400 | 1,3400 | 1,2300 | 1,2700 | 1,2700 | 1 163 100 |
15 sept. 2022 | 1,4200 | 1,4400 | 1,3400 | 1,3400 | 1,3400 | 263 500 |
*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...