Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
02 mai 2024 | 1,2900 | 1,3500 | 1,2900 | 1,3500 | 1,3500 | 333 |
30 avr. 2024 | 1,3050 | 1,3350 | 1,3000 | 1,3000 | 1,3000 | 262 |
29 avr. 2024 | 1,3400 | 1,3400 | 1,3000 | 1,3000 | 1,3000 | 1 329 |
26 avr. 2024 | 1,3550 | 1,3550 | 1,3000 | 1,3500 | 1,3500 | 23 045 |
25 avr. 2024 | 1,3650 | 1,3650 | 1,3300 | 1,3300 | 1,3300 | 11 |
24 avr. 2024 | 1,3650 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 1 208 |
23 avr. 2024 | 1,3300 | 1,3650 | 1,3300 | 1,3650 | 1,3650 | 473 |
22 avr. 2024 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1,3650 | 1 |
19 avr. 2024 | 1,3650 | 1,3650 | 1,3200 | 1,3650 | 1,3650 | 334 |
18 avr. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3650 | 1,3650 | 481 |
17 avr. 2024 | 1,3400 | 1,3750 | 1,3400 | 1,3750 | 1,3750 | 17 |
16 avr. 2024 | 1,3450 | 1,3750 | 1,3450 | 1,3700 | 1,3700 | 2 250 |
15 avr. 2024 | 1,3800 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 29 |
12 avr. 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 533 |
11 avr. 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3700 | 1,3700 | 411 |
10 avr. 2024 | 1,3300 | 1,3600 | 1,3050 | 1,3600 | 1,3600 | 3 472 |
09 avr. 2024 | 1,3050 | 1,3300 | 1,3050 | 1,3300 | 1,3300 | 551 |
08 avr. 2024 | 1,3400 | 1,3400 | 1,3100 | 1,3350 | 1,3350 | 1 449 |
05 avr. 2024 | 1,3400 | 1,3400 | 1,3350 | 1,3350 | 1,3350 | 830 |
04 avr. 2024 | 1,2700 | 1,3500 | 1,2700 | 1,3450 | 1,3450 | 15 259 |
03 avr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1 |
02 avr. 2024 | 1,3000 | 1,3350 | 1,2900 | 1,2900 | 1,2900 | 1 647 |
28 mars 2024 | 1,3150 | 1,3550 | 1,3150 | 1,3150 | 1,3150 | 2 474 |
27 mars 2024 | 1,3500 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 271 |
26 mars 2024 | 1,3100 | 1,3400 | 1,2700 | 1,3350 | 1,3350 | 3 050 |
25 mars 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 18 |
22 mars 2024 | 1,2700 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 474 |
21 mars 2024 | 1,2600 | 1,3250 | 1,2500 | 1,3250 | 1,3250 | 1 817 |
20 mars 2024 | 1,2600 | 1,3000 | 1,2500 | 1,3000 | 1,3000 | 683 |
19 mars 2024 | 1,2950 | 1,2950 | 1,2500 | 1,2950 | 1,2950 | 1 373 |
18 mars 2024 | 1,2700 | 1,2950 | 1,2600 | 1,2950 | 1,2950 | 1 242 |
15 mars 2024 | 1,3700 | 1,3700 | 1,2600 | 1,2700 | 1,2700 | 10 893 |
14 mars 2024 | 1,3500 | 1,3750 | 1,3500 | 1,3750 | 1,3750 | 810 |
13 mars 2024 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 449 |
12 mars 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3150 | 1,3150 | 2 607 |
11 mars 2024 | 1,3550 | 1,4100 | 1,3400 | 1,3950 | 1,3950 | 6 269 |
08 mars 2024 | 1,3350 | 1,3650 | 1,3350 | 1,3650 | 1,3650 | 1 824 |
07 mars 2024 | 1,3450 | 1,3450 | 1,2550 | 1,3450 | 1,3450 | 4 059 |
06 mars 2024 | 1,3500 | 1,3500 | 1,3450 | 1,3450 | 1,3450 | 48 |
05 mars 2024 | 1,3250 | 1,3550 | 1,3200 | 1,3550 | 1,3550 | 1 596 |
04 mars 2024 | 1,3400 | 1,3650 | 1,3150 | 1,3150 | 1,3150 | 2 946 |
01 mars 2024 | 1,2650 | 1,3900 | 1,2650 | 1,3100 | 1,3100 | 5 574 |
29 févr. 2024 | 1,3000 | 1,3000 | 1,2250 | 1,2650 | 1,2650 | 4 533 |
28 févr. 2024 | 1,3050 | 1,3050 | 1,2250 | 1,3000 | 1,3000 | 4 408 |
27 févr. 2024 | 1,2800 | 1,3150 | 1,2700 | 1,3150 | 1,3150 | 2 859 |
26 févr. 2024 | 1,3300 | 1,3350 | 1,2850 | 1,3350 | 1,3350 | 2 992 |
23 févr. 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3350 | 1,3350 | 3 040 |
22 févr. 2024 | 1,3500 | 1,3900 | 1,3100 | 1,3900 | 1,3900 | 8 177 |
21 févr. 2024 | 1,3250 | 1,3400 | 1,3150 | 1,3400 | 1,3400 | 762 |
20 févr. 2024 | 1,3450 | 1,3450 | 1,2850 | 1,3400 | 1,3400 | 5 572 |
19 févr. 2024 | 1,2800 | 1,3600 | 1,2800 | 1,3600 | 1,3600 | 2 660 |
16 févr. 2024 | 1,3150 | 1,3150 | 1,3000 | 1,3000 | 1,3000 | 707 |
15 févr. 2024 | 1,2800 | 1,3150 | 1,2800 | 1,3150 | 1,3150 | 929 |
14 févr. 2024 | 1,2850 | 1,3050 | 1,2500 | 1,3050 | 1,3050 | 1 116 |
13 févr. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2800 | 1,2800 | 1 265 |
12 févr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 357 |
09 févr. 2024 | 1,1700 | 1,2400 | 1,1700 | 1,2400 | 1,2400 | 4 646 |
08 févr. 2024 | 1,1700 | 1,2050 | 1,1700 | 1,1800 | 1,1800 | 1 806 |
07 févr. 2024 | 1,3700 | 1,3800 | 1,2000 | 1,2000 | 1,2000 | 41 223 |
06 févr. 2024 | 1,4150 | 1,4150 | 1,2900 | 1,3750 | 1,3750 | 8 047 |
05 févr. 2024 | 1,3800 | 1,4100 | 1,2900 | 1,4100 | 1,4100 | 7 391 |
02 févr. 2024 | 1,4550 | 1,4600 | 1,3800 | 1,4200 | 1,4200 | 4 347 |
01 févr. 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4550 | 1,4550 | 1 066 |
31 janv. 2024 | 1,4200 | 1,4650 | 1,4150 | 1,4650 | 1,4650 | 448 |
30 janv. 2024 | 1,4400 | 1,4850 | 1,3500 | 1,4700 | 1,4700 | 4 585 |
29 janv. 2024 | 1,5400 | 1,5400 | 1,4450 | 1,4900 | 1,4900 | 4 832 |
26 janv. 2024 | 1,5000 | 1,5600 | 1,5000 | 1,5000 | 1,5000 | 5 581 |
25 janv. 2024 | 1,5000 | 1,5600 | 1,4900 | 1,5600 | 1,5600 | 3 806 |
24 janv. 2024 | 1,5000 | 1,5300 | 1,4900 | 1,5300 | 1,5300 | 1 456 |
23 janv. 2024 | 1,5000 | 1,5350 | 1,4800 | 1,4800 | 1,4800 | 2 532 |
22 janv. 2024 | 1,5100 | 1,5600 | 1,4700 | 1,5600 | 1,5600 | 3 903 |
19 janv. 2024 | 1,4950 | 1,5100 | 1,4900 | 1,4900 | 1,4900 | 1 078 |
18 janv. 2024 | 1,4900 | 1,5300 | 1,4900 | 1,4900 | 1,4900 | 18 068 |
17 janv. 2024 | 1,5100 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 2 268 |
16 janv. 2024 | 1,4750 | 1,5250 | 1,4750 | 1,5250 | 1,5250 | 1 784 |
15 janv. 2024 | 1,5350 | 1,5500 | 1,4700 | 1,4700 | 1,4700 | 3 310 |
12 janv. 2024 | 1,4900 | 1,5200 | 1,4450 | 1,5200 | 1,5200 | 1 610 |
11 janv. 2024 | 1,4500 | 1,5000 | 1,4100 | 1,5000 | 1,5000 | 2 486 |
10 janv. 2024 | 1,4000 | 1,4550 | 1,3650 | 1,4550 | 1,4550 | 4 383 |
09 janv. 2024 | 1,3650 | 1,4200 | 1,3300 | 1,4200 | 1,4200 | 5 610 |
08 janv. 2024 | 1,3550 | 1,3700 | 1,3450 | 1,3700 | 1,3700 | 1 834 |
05 janv. 2024 | 1,3700 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 1 011 |
04 janv. 2024 | 1,3250 | 1,3700 | 1,3250 | 1,3700 | 1,3700 | 1 551 |
03 janv. 2024 | 1,2700 | 1,3400 | 1,2700 | 1,3400 | 1,3400 | 4 360 |
02 janv. 2024 | 1,2300 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 510 |
29 déc. 2023 | 1,2200 | 1,2500 | 1,2150 | 1,2500 | 1,2500 | 2 504 |
28 déc. 2023 | 1,2400 | 1,2400 | 1,2150 | 1,2150 | 1,2150 | 534 |
27 déc. 2023 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 324 |
22 déc. 2023 | 1,2150 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 2 563 |
21 déc. 2023 | 1,2400 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 5 |
20 déc. 2023 | 1,2150 | 1,2400 | 1,2150 | 1,2400 | 1,2400 | 473 |
19 déc. 2023 | 1,2000 | 1,2050 | 1,2000 | 1,2050 | 1,2050 | 14 201 |
18 déc. 2023 | 1,2400 | 1,2400 | 1,2350 | 1,2350 | 1,2350 | 33 |
15 déc. 2023 | 1,2400 | 1,2400 | 1,2000 | 1,2350 | 1,2350 | 13 620 |
14 déc. 2023 | 1,2250 | 1,2350 | 1,2250 | 1,2350 | 1,2350 | 1 005 |
13 déc. 2023 | 1,2300 | 1,2300 | 1,1800 | 1,2250 | 1,2250 | 10 944 |
12 déc. 2023 | 1,2300 | 1,2300 | 1,1800 | 1,2300 | 1,2300 | 1 669 |
11 déc. 2023 | 1,2200 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | 39 |
08 déc. 2023 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 10 |
07 déc. 2023 | 1,2550 | 1,2550 | 1,1950 | 1,2300 | 1,2300 | 2 166 |
*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...