Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
30 avr. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 300 |
29 avr. 2024 | 1,6400 | 1,7200 | 1,5200 | 1,6300 | 1,6300 | 5 800 |
26 avr. 2024 | 1,5500 | 1,6600 | 1,4900 | 1,6400 | 1,6400 | 13 600 |
25 avr. 2024 | 1,4800 | 1,6000 | 1,3600 | 1,5900 | 1,5900 | 8 200 |
24 avr. 2024 | 1,5700 | 1,5700 | 1,3800 | 1,5400 | 1,5400 | 19 300 |
23 avr. 2024 | 1,6700 | 1,6700 | 1,5000 | 1,6300 | 1,6300 | 12 700 |
22 avr. 2024 | 1,5000 | 1,7700 | 1,5000 | 1,6900 | 1,6900 | 18 200 |
19 avr. 2024 | 1,8500 | 1,9700 | 1,6600 | 1,6800 | 1,6800 | 34 200 |
19 avr. 2024 | 0.32 Dividende |
18 avr. 2024 | 2,1800 | 2,2000 | 2,0700 | 2,1900 | 1,8700 | 53 800 |
17 avr. 2024 | 2,0300 | 2,1800 | 2,0000 | 2,1500 | 1,8358 | 20 100 |
16 avr. 2024 | 2,1000 | 2,2200 | 1,7700 | 1,9000 | 1,6224 | 122 300 |
15 avr. 2024 | 2,0300 | 2,1100 | 1,7500 | 1,9700 | 1,6821 | 100 900 |
12 avr. 2024 | 1,7700 | 1,8100 | 1,7400 | 1,7900 | 1,5284 | 13 800 |
11 avr. 2024 | 1,7500 | 1,8800 | 1,7200 | 1,7800 | 1,5199 | 30 400 |
10 avr. 2024 | 1,6700 | 1,7900 | 1,6700 | 1,7200 | 1,4687 | 20 800 |
09 avr. 2024 | 1,7400 | 1,7500 | 1,7400 | 1,7400 | 1,4858 | 2 400 |
08 avr. 2024 | 1,7400 | 1,7500 | 1,6800 | 1,7000 | 1,4516 | 90 200 |
05 avr. 2024 | 1,6400 | 1,7400 | 1,6400 | 1,7200 | 1,4687 | 32 200 |
04 avr. 2024 | 1,7000 | 1,7400 | 1,6500 | 1,6600 | 1,4174 | 11 500 |
03 avr. 2024 | 1,6600 | 1,7300 | 1,6100 | 1,6100 | 1,3747 | 14 800 |
02 avr. 2024 | 1,7300 | 1,7300 | 1,6500 | 1,7200 | 1,4687 | 14 100 |
01 avr. 2024 | 1,5800 | 1,7300 | 1,5800 | 1,7100 | 1,4601 | 124 800 |
28 mars 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4200 | 1,2125 | 1 400 |
27 mars 2024 | 1,3800 | 1,4300 | 1,3100 | 1,4300 | 1,2211 | 8 800 |
26 mars 2024 | 1,4400 | 1,4500 | 1,3100 | 1,3900 | 1,1869 | 8 500 |
25 mars 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,2296 | 400 |
22 mars 2024 | 1,3700 | 1,4300 | 1,3700 | 1,4300 | 1,2211 | 1 500 |
21 mars 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,2467 | 500 |
20 mars 2024 | 1,3300 | 1,4600 | 1,3300 | 1,4600 | 1,2467 | 2 200 |
19 mars 2024 | 1,4200 | 1,4600 | 1,3400 | 1,3400 | 1,1442 | 3 800 |
18 mars 2024 | 1,4700 | 1,4700 | 1,4000 | 1,4000 | 1,1954 | 2 600 |
15 mars 2024 | 1,4000 | 1,4700 | 1,3700 | 1,4600 | 1,2467 | 1 800 |
14 mars 2024 | 1,3100 | 1,4000 | 1,3100 | 1,4000 | 1,1954 | 1 500 |
13 mars 2024 | 1,4600 | 1,4600 | 1,3000 | 1,3700 | 1,1698 | 14 700 |
12 mars 2024 | 1,4800 | 1,4800 | 1,4700 | 1,4700 | 1,2552 | 500 |
11 mars 2024 | 1,4800 | 1,4800 | 1,3800 | 1,3800 | 1,1784 | 5 600 |
08 mars 2024 | 1,3600 | 1,4600 | 1,2700 | 1,4500 | 1,2381 | 12 200 |
07 mars 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,1869 | 8 200 |
06 mars 2024 | 1,3500 | 1,4500 | 1,2800 | 1,3700 | 1,1698 | 84 800 |
05 mars 2024 | 1,4000 | 1,4100 | 1,2800 | 1,2800 | 1,0930 | 12 600 |
04 mars 2024 | 1,3200 | 1,4300 | 1,3200 | 1,4300 | 1,2211 | 2 500 |
01 mars 2024 | 1,3500 | 1,3500 | 1,3200 | 1,3200 | 1,1271 | 6 400 |
29 févr. 2024 | 1,4200 | 1,5000 | 1,3100 | 1,3200 | 1,1271 | 24 300 |
28 févr. 2024 | 1,4900 | 1,4900 | 1,3500 | 1,3500 | 1,1527 | 8 600 |
27 févr. 2024 | 1,4000 | 1,5700 | 1,4000 | 1,4300 | 1,2211 | 4 400 |
26 févr. 2024 | 1,4300 | 1,5100 | 1,4200 | 1,4200 | 1,2125 | 33 600 |
23 févr. 2024 | 1,5600 | 1,5700 | 1,4600 | 1,5700 | 1,3406 | 2 100 |
22 févr. 2024 | 1,5800 | 1,6000 | 1,4200 | 1,5900 | 1,3577 | 6 600 |
21 févr. 2024 | 1,4900 | 1,5700 | 1,4800 | 1,5700 | 1,3406 | 4 500 |
20 févr. 2024 | 1,5300 | 1,6000 | 1,5300 | 1,5300 | 1,3064 | 1 200 |
16 févr. 2024 | 1,5400 | 1,5700 | 1,4100 | 1,5300 | 1,3064 | 23 700 |
15 févr. 2024 | 1,5600 | 1,6100 | 1,5300 | 1,5300 | 1,3064 | 19 200 |
14 févr. 2024 | 1,6500 | 1,6900 | 1,5600 | 1,5900 | 1,3577 | 5 700 |
13 févr. 2024 | 1,6000 | 1,6800 | 1,5000 | 1,5500 | 1,3235 | 13 700 |
12 févr. 2024 | 1,6300 | 1,7000 | 1,5900 | 1,6000 | 1,3662 | 7 700 |
09 févr. 2024 | 1,5300 | 1,6600 | 1,5300 | 1,5900 | 1,3577 | 7 800 |
08 févr. 2024 | 1,5300 | 1,7900 | 1,5200 | 1,5500 | 1,3235 | 15 700 |
07 févr. 2024 | 1,7300 | 1,7300 | 1,7000 | 1,7000 | 1,4516 | 600 |
06 févr. 2024 | 1,6100 | 1,6100 | 1,6000 | 1,6000 | 1,3662 | 1 200 |
05 févr. 2024 | 1,5900 | 1,7600 | 1,5900 | 1,7300 | 1,4772 | 5 700 |
02 févr. 2024 | 1,7300 | 1,7700 | 1,6800 | 1,7700 | 1,5114 | 2 800 |
01 févr. 2024 | 1,7500 | 1,7700 | 1,6800 | 1,6900 | 1,4431 | 4 800 |
31 janv. 2024 | 1,6900 | 1,7400 | 1,6800 | 1,7400 | 1,4858 | 1 200 |
30 janv. 2024 | 1,7300 | 1,7400 | 1,6800 | 1,7300 | 1,4772 | 8 100 |
29 janv. 2024 | 1,6900 | 1,7300 | 1,5500 | 1,7300 | 1,4772 | 57 200 |
26 janv. 2024 | 1,7000 | 1,7300 | 1,6200 | 1,7200 | 1,4687 | 3 100 |
25 janv. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,3747 | 400 |
24 janv. 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6100 | 1,3747 | 1 400 |
23 janv. 2024 | 1,5600 | 1,6900 | 1,5600 | 1,6100 | 1,3747 | 1 500 |
22 janv. 2024 | 1,6900 | 1,6900 | 1,6300 | 1,6800 | 1,4345 | 2 300 |
19 janv. 2024 | 1,5600 | 1,6900 | 1,5600 | 1,6300 | 1,3918 | 2 300 |
18 janv. 2024 | 1,6300 | 1,6300 | 1,5700 | 1,6000 | 1,3662 | 33 300 |
17 janv. 2024 | 1,6900 | 1,7300 | 1,6200 | 1,6200 | 1,3833 | 4 300 |
16 janv. 2024 | 1,5700 | 1,6500 | 1,5700 | 1,6500 | 1,4089 | 700 |
12 janv. 2024 | 1,6500 | 1,6600 | 1,6000 | 1,6000 | 1,3662 | 20 800 |
11 janv. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,3833 | 100 |
10 janv. 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,4089 | 3 100 |
09 janv. 2024 | 1,6200 | 1,6800 | 1,6200 | 1,6800 | 1,4345 | 2 500 |
08 janv. 2024 | 1,6400 | 1,6800 | 1,6300 | 1,6300 | 1,3918 | 2 300 |
05 janv. 2024 | 1,7400 | 1,8300 | 1,6100 | 1,6200 | 1,3833 | 2 100 |
04 janv. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,3833 | 300 |
03 janv. 2024 | 1,7900 | 1,7900 | 1,6200 | 1,6200 | 1,3833 | 1 500 |
02 janv. 2024 | 1,8300 | 1,8300 | 1,7400 | 1,7400 | 1,4858 | 4 900 |
29 déc. 2023 | 1,7500 | 1,8900 | 1,7500 | 1,8300 | 1,5626 | 3 000 |
28 déc. 2023 | 1,8400 | 1,9300 | 1,7500 | 1,8400 | 1,5711 | 4 300 |
27 déc. 2023 | 1,8100 | 1,8800 | 1,7300 | 1,8500 | 1,5797 | 8 000 |
26 déc. 2023 | 1,8300 | 1,9400 | 1,7000 | 1,7000 | 1,4516 | 2 700 |
22 déc. 2023 | 1,8000 | 1,8400 | 1,6100 | 1,7000 | 1,4516 | 5 300 |
21 déc. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,4687 | 400 |
20 déc. 2023 | 1,8500 | 1,8500 | 1,5700 | 1,7200 | 1,4687 | 4 900 |
19 déc. 2023 | 1,9100 | 1,9100 | 1,5600 | 1,8000 | 1,5370 | 15 400 |
18 déc. 2023 | 1,7400 | 1,9300 | 1,6300 | 1,6300 | 1,3918 | 19 300 |
15 déc. 2023 | 1,6000 | 1,7300 | 1,4500 | 1,7300 | 1,4772 | 127 600 |
14 déc. 2023 | 1,4600 | 1,6000 | 1,4100 | 1,5900 | 1,3577 | 10 400 |
13 déc. 2023 | 1,4800 | 1,6000 | 1,3600 | 1,5200 | 1,2979 | 6 200 |
12 déc. 2023 | 1,5600 | 1,5900 | 1,4300 | 1,4800 | 1,2637 | 8 800 |
11 déc. 2023 | 1,5900 | 1,5900 | 1,4500 | 1,5500 | 1,3235 | 4 100 |
08 déc. 2023 | 1,6000 | 1,6000 | 1,3800 | 1,4400 | 1,2296 | 6 100 |
07 déc. 2023 | 1,3700 | 1,5900 | 1,3700 | 1,5500 | 1,3235 | 6 400 |
*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...