Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
24 mai 2024 | 1,2100 | 1,2400 | 1,2100 | 1,2200 | 1,2200 | 1 162 818 |
23 mai 2024 | 1,2300 | 1,2500 | 1,2000 | 1,2000 | 1,2000 | 1 582 200 |
21 mai 2024 | 1,2600 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 1 474 400 |
20 mai 2024 | 1,2400 | 1,2800 | 1,2300 | 1,2500 | 1,2500 | 3 657 200 |
17 mai 2024 | 1,2000 | 1,2600 | 1,2000 | 1,2300 | 1,2300 | 3 604 200 |
16 mai 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
15 mai 2024 | 1,2400 | 1,2500 | 1,1900 | 1,1900 | 1,1900 | 7 776 300 |
14 mai 2024 | 1,2600 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 2 854 900 |
13 mai 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2500 | 1,2500 | 10 577 400 |
10 mai 2024 | 1,3300 | 1,3700 | 1,3000 | 1,3500 | 1,3500 | 5 978 200 |
09 mai 2024 | 1,3400 | 1,3900 | 1,3100 | 1,3200 | 1,3200 | 20 250 300 |
08 mai 2024 | 1,2600 | 1,3400 | 1,2200 | 1,3000 | 1,3000 | 12 944 300 |
07 mai 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
03 mai 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 959 000 |
02 mai 2024 | 1,2800 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 1 384 300 |
30 avr. 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2900 | 1,2900 | 1 500 600 |
29 avr. 2024 | 1,2900 | 1,3400 | 1,2800 | 1,3000 | 1,3000 | 3 683 300 |
26 avr. 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 2 227 800 |
25 avr. 2024 | 1,2200 | 1,3500 | 1,2200 | 1,2900 | 1,2900 | 13 154 900 |
24 avr. 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 1 184 100 |
23 avr. 2024 | 1,2500 | 1,2700 | 1,2200 | 1,2600 | 1,2600 | 1 600 200 |
22 avr. 2024 | 1,1900 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 1 923 500 |
19 avr. 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 1 756 000 |
18 avr. 2024 | 1,2600 | 1,2700 | 1,1900 | 1,2200 | 1,2200 | 3 888 200 |
17 avr. 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 3 329 600 |
11 avr. 2024 | 1,3100 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 1 691 500 |
10 avr. 2024 | 1,3300 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 1 341 400 |
09 avr. 2024 | 1,3000 | 1,3300 | 1,2900 | 1,3300 | 1,3300 | 1 692 300 |
05 avr. 2024 | 1,3500 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 6 222 300 |
04 avr. 2024 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | 1,3100 | - |
03 avr. 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3100 | 1,3100 | 4 442 900 |
02 avr. 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3300 | 1,3300 | 6 343 300 |
01 avr. 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3500 | 1,3500 | 3 675 700 |
29 mars 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3600 | 1,3600 | 2 984 300 |
28 mars 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
27 mars 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | 3 840 300 |
26 mars 2024 | 1,4800 | 1,5100 | 1,4100 | 1,4200 | 1,4200 | 10 162 100 |
25 mars 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 4 368 000 |
22 mars 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
21 mars 2024 | 1,4900 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 9 081 900 |
20 mars 2024 | 1,4900 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 11 709 500 |
19 mars 2024 | 1,5700 | 1,5700 | 1,4600 | 1,4800 | 1,4800 | 12 189 500 |
18 mars 2024 | 1,5500 | 1,6000 | 1,5500 | 1,5600 | 1,5600 | 5 678 300 |
15 mars 2024 | 1,5800 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | 6 680 700 |
14 mars 2024 | 1,5600 | 1,6000 | 1,5500 | 1,5800 | 1,5800 | 14 895 800 |
13 mars 2024 | 1,6700 | 1,6900 | 1,5100 | 1,5300 | 1,5300 | 38 192 200 |
12 mars 2024 | 1,6300 | 1,7200 | 1,6000 | 1,6600 | 1,6600 | 36 292 000 |
11 mars 2024 | 1,6500 | 1,6600 | 1,5800 | 1,6100 | 1,6100 | 27 190 000 |
08 mars 2024 | 1,8000 | 1,8200 | 1,6300 | 1,6500 | 1,6500 | 56 661 300 |
07 mars 2024 | 1,7700 | 1,8600 | 1,7600 | 1,7800 | 1,7800 | 53 424 800 |
06 mars 2024 | 1,7600 | 1,8100 | 1,7000 | 1,7700 | 1,7700 | 50 367 800 |
05 mars 2024 | 1,5800 | 1,8600 | 1,5700 | 1,7800 | 1,7800 | 68 654 100 |
04 mars 2024 | 1,7000 | 1,7500 | 1,5800 | 1,5900 | 1,5900 | 21 090 900 |
01 mars 2024 | 1,5400 | 1,6900 | 1,5300 | 1,6500 | 1,6500 | 25 203 400 |
29 févr. 2024 | 1,5900 | 1,6300 | 1,5000 | 1,5400 | 1,5400 | 15 686 100 |
28 févr. 2024 | 1,6400 | 1,7300 | 1,6000 | 1,6000 | 1,6000 | 26 506 100 |
27 févr. 2024 | 1,4100 | 1,7500 | 1,3900 | 1,6600 | 1,6600 | 60 969 400 |
23 févr. 2024 | 1,4000 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 3 960 300 |
22 févr. 2024 | 1,4200 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 12 425 600 |
21 févr. 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 11 889 600 |
20 févr. 2024 | 1,4800 | 1,5600 | 1,4300 | 1,4400 | 1,4400 | 26 876 400 |
19 févr. 2024 | 1,4300 | 1,6500 | 1,4000 | 1,5900 | 1,5900 | 40 947 200 |
16 févr. 2024 | 1,5800 | 1,6000 | 1,4600 | 1,4600 | 1,4600 | 27 841 600 |
15 févr. 2024 | 1,5100 | 1,6100 | 1,5000 | 1,5600 | 1,5600 | 35 327 700 |
14 févr. 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 28 544 100 |
13 févr. 2024 | 1,4700 | 1,6500 | 1,4600 | 1,5300 | 1,5300 | 113 042 100 |
12 févr. 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 13 779 600 |
09 févr. 2024 | 1,4100 | 1,4500 | 1,3900 | 1,4300 | 1,4300 | 10 588 000 |
08 févr. 2024 | 1,4500 | 1,5100 | 1,4000 | 1,4000 | 1,4000 | 42 687 200 |
07 févr. 2024 | 1,4200 | 1,4600 | 1,3700 | 1,4600 | 1,4600 | 30 534 100 |
06 févr. 2024 | 1,4400 | 1,5100 | 1,4000 | 1,4100 | 1,4100 | 81 128 600 |
05 févr. 2024 | 1,4400 | 1,4600 | 1,4000 | 1,4200 | 1,4200 | 9 906 400 |
02 févr. 2024 | 1,3800 | 1,4400 | 1,3700 | 1,4400 | 1,4400 | 17 871 100 |
01 févr. 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3800 | 1,3800 | 21 658 500 |
31 janv. 2024 | 1,3200 | 1,3200 | 1,2600 | 1,2900 | 1,2900 | 12 855 800 |
30 janv. 2024 | 1,3600 | 1,3700 | 1,2800 | 1,3200 | 1,3200 | 7 733 700 |
29 janv. 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 6 820 800 |
26 janv. 2024 | 1,4100 | 1,4400 | 1,3400 | 1,3400 | 1,3400 | 7 713 000 |
25 janv. 2024 | 1,4100 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 3 375 300 |
24 janv. 2024 | 1,4100 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 17 415 900 |
23 janv. 2024 | 1,5500 | 1,5700 | 1,4100 | 1,4200 | 1,4200 | 21 655 100 |
22 janv. 2024 | 1,4500 | 1,5200 | 1,4300 | 1,5200 | 1,5200 | 18 573 200 |
19 janv. 2024 | 1,4400 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 8 976 600 |
18 janv. 2024 | 1,4300 | 1,4500 | 1,4000 | 1,4200 | 1,4200 | 5 859 900 |
17 janv. 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | 12 343 600 |
16 janv. 2024 | 1,4400 | 1,5300 | 1,4400 | 1,4900 | 1,4900 | 17 380 000 |
15 janv. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
12 janv. 2024 | 1,4200 | 1,5300 | 1,3800 | 1,4700 | 1,4700 | 31 858 000 |
11 janv. 2024 | 1,3600 | 1,4200 | 1,3600 | 1,3900 | 1,3900 | 15 259 900 |
10 janv. 2024 | 1,5500 | 1,5600 | 1,3100 | 1,3500 | 1,3500 | 29 007 400 |
09 janv. 2024 | 1,5600 | 1,6000 | 1,5100 | 1,5300 | 1,5300 | 15 817 100 |
08 janv. 2024 | 1,5000 | 1,5400 | 1,4700 | 1,5300 | 1,5300 | 13 605 600 |
05 janv. 2024 | 1,7100 | 1,7500 | 1,4500 | 1,5700 | 1,5700 | 22 176 300 |
04 janv. 2024 | 1,7300 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 23 573 400 |
03 janv. 2024 | 1,6700 | 1,8200 | 1,6500 | 1,7400 | 1,7400 | 68 408 700 |
28 déc. 2023 | 1,6400 | 1,6700 | 1,5900 | 1,6300 | 1,6300 | 16 714 500 |
27 déc. 2023 | 1,6400 | 1,6700 | 1,5900 | 1,6400 | 1,6400 | 17 438 300 |
26 déc. 2023 | 1,6400 | 1,6900 | 1,5800 | 1,6400 | 1,6400 | 21 899 000 |
25 déc. 2023 | 1,5000 | 1,6700 | 1,4900 | 1,6700 | 1,6700 | 61 716 000 |
22 déc. 2023 | 1,5400 | 1,5500 | 1,4700 | 1,4900 | 1,4900 | 15 109 600 |
*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...