Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 mars 2024 | 1,4604 | 1,4612 | 1,4592 | 1,4603 | 1,4603 | - |
27 mars 2024 | 1,4710 | 1,4735 | 1,4680 | 1,4710 | 1,4710 | - |
26 mars 2024 | 1,4723 | 1,4738 | 1,4691 | 1,4723 | 1,4723 | - |
25 mars 2024 | 1,4710 | 1,4724 | 1,4695 | 1,4710 | 1,4710 | - |
22 mars 2024 | 1,4693 | 1,4720 | 1,4664 | 1,4693 | 1,4693 | - |
21 mars 2024 | 1,4733 | 1,4745 | 1,4691 | 1,4733 | 1,4733 | - |
20 mars 2024 | 1,4744 | 1,4764 | 1,4719 | 1,4744 | 1,4744 | - |
19 mars 2024 | 1,4717 | 1,4779 | 1,4712 | 1,4717 | 1,4717 | - |
18 mars 2024 | 1,4741 | 1,4767 | 1,4729 | 1,4741 | 1,4741 | - |
15 mars 2024 | 1,4733 | 1,4749 | 1,4708 | 1,4733 | 1,4733 | - |
14 mars 2024 | 1,4749 | 1,4748 | 1,4714 | 1,4749 | 1,4749 | - |
13 mars 2024 | 1,4743 | 1,4762 | 1,4727 | 1,4743 | 1,4743 | - |
12 mars 2024 | 1,4731 | 1,4748 | 1,4715 | 1,4732 | 1,4732 | - |
11 mars 2024 | 1,4756 | 1,4765 | 1,4729 | 1,4756 | 1,4756 | - |
08 mars 2024 | 1,4731 | 1,4751 | 1,4681 | 1,4731 | 1,4731 | - |
07 mars 2024 | 1,4726 | 1,4740 | 1,4660 | 1,4726 | 1,4726 | - |
06 mars 2024 | 1,4752 | 1,4779 | 1,4724 | 1,4752 | 1,4752 | - |
05 mars 2024 | 1,4733 | 1,4761 | 1,4720 | 1,4733 | 1,4733 | - |
04 mars 2024 | 1,4693 | 1,4746 | 1,4687 | 1,4693 | 1,4693 | - |
01 mars 2024 | 1,4665 | 1,4703 | 1,4660 | 1,4665 | 1,4665 | - |
29 févr. 2024 | 1,4715 | 1,4748 | 1,4660 | 1,4715 | 1,4715 | - |
28 févr. 2024 | 1,4670 | 1,4718 | 1,4660 | 1,4670 | 1,4670 | - |
27 févr. 2024 | 1,4649 | 1,4684 | 1,4628 | 1,4651 | 1,4651 | - |
26 févr. 2024 | 1,4617 | 1,4677 | 1,4611 | 1,4614 | 1,4614 | - |
23 févr. 2024 | 1,4593 | 1,4625 | 1,4578 | 1,4593 | 1,4593 | - |
22 févr. 2024 | 1,4603 | 1,4632 | 1,4579 | 1,4603 | 1,4603 | - |
21 févr. 2024 | 1,4618 | 1,4622 | 1,4596 | 1,4618 | 1,4618 | - |
20 févr. 2024 | 1,4546 | 1,4646 | 1,4530 | 1,4546 | 1,4546 | - |
19 févr. 2024 | 1,4534 | 1,4536 | 1,4510 | 1,4535 | 1,4535 | - |
16 févr. 2024 | 1,4507 | 1,4529 | 1,4492 | 1,4507 | 1,4507 | - |
15 févr. 2024 | 1,4529 | 1,4558 | 1,4517 | 1,4529 | 1,4529 | - |
14 févr. 2024 | 1,4526 | 1,4546 | 1,4479 | 1,4526 | 1,4526 | - |
13 févr. 2024 | 1,4494 | 1,4542 | 1,4468 | 1,4492 | 1,4492 | - |
12 févr. 2024 | 1,4531 | 1,4534 | 1,4472 | 1,4531 | 1,4531 | - |
09 févr. 2024 | 1,4505 | 1,4534 | 1,4475 | 1,4505 | 1,4505 | - |
08 févr. 2024 | 1,4504 | 1,4519 | 1,4484 | 1,4504 | 1,4504 | - |
07 févr. 2024 | 1,4510 | 1,4524 | 1,4482 | 1,4510 | 1,4510 | - |
06 févr. 2024 | 1,4544 | 1,4547 | 1,4510 | 1,4544 | 1,4544 | - |
05 févr. 2024 | 1,4520 | 1,4534 | 1,4495 | 1,4520 | 1,4520 | - |
02 févr. 2024 | 1,4553 | 1,4569 | 1,4509 | 1,4553 | 1,4553 | - |
01 févr. 2024 | 1,4514 | 1,4553 | 1,4503 | 1,4514 | 1,4514 | - |
31 janv. 2024 | 1,4531 | 1,4570 | 1,4501 | 1,4531 | 1,4531 | - |
30 janv. 2024 | 1,4527 | 1,4567 | 1,4494 | 1,4527 | 1,4527 | - |
29 janv. 2024 | 1,4588 | 1,4594 | 1,4523 | 1,4588 | 1,4588 | - |
26 janv. 2024 | 1,4618 | 1,4625 | 1,4571 | 1,4618 | 1,4618 | - |
25 janv. 2024 | 1,4717 | 1,4734 | 1,4615 | 1,4717 | 1,4717 | - |
24 janv. 2024 | 1,4609 | 1,4703 | 1,4606 | 1,4609 | 1,4609 | - |
23 janv. 2024 | 1,4660 | 1,4692 | 1,4593 | 1,4660 | 1,4660 | - |
22 janv. 2024 | 1,4629 | 1,4660 | 1,4606 | 1,4632 | 1,4632 | - |
19 janv. 2024 | 1,4671 | 1,4686 | 1,4644 | 1,4671 | 1,4671 | - |
18 janv. 2024 | 1,4697 | 1,4709 | 1,4654 | 1,4697 | 1,4697 | - |
17 janv. 2024 | 1,4674 | 1,4715 | 1,4662 | 1,4674 | 1,4674 | - |
16 janv. 2024 | 1,4704 | 1,4725 | 1,4638 | 1,4704 | 1,4704 | - |
15 janv. 2024 | 1,4673 | 1,4724 | 1,4673 | 1,4677 | 1,4677 | - |
12 janv. 2024 | 1,4692 | 1,4694 | 1,4628 | 1,4692 | 1,4692 | - |
11 janv. 2024 | 1,4682 | 1,4718 | 1,4656 | 1,4682 | 1,4682 | - |
10 janv. 2024 | 1,4636 | 1,4679 | 1,4622 | 1,4636 | 1,4636 | - |
09 janv. 2024 | 1,4619 | 1,4675 | 1,4602 | 1,4619 | 1,4619 | - |
08 janv. 2024 | 1,4617 | 1,4688 | 1,4609 | 1,4617 | 1,4617 | - |
05 janv. 2024 | 1,4618 | 1,4642 | 1,4570 | 1,4618 | 1,4618 | - |
04 janv. 2024 | 1,4582 | 1,4643 | 1,4558 | 1,4582 | 1,4582 | - |
03 janv. 2024 | 1,4575 | 1,4611 | 1,4553 | 1,4575 | 1,4575 | - |
02 janv. 2024 | 1,4616 | 1,4623 | 1,4551 | 1,4616 | 1,4616 | - |
01 janv. 2024 | 1,4607 | 1,4622 | 1,4607 | 1,4607 | 1,4607 | - |
29 déc. 2023 | 1,4641 | 1,4689 | 1,4557 | 1,4641 | 1,4641 | - |
28 déc. 2023 | 1,4665 | 1,4718 | 1,4614 | 1,4665 | 1,4665 | - |
27 déc. 2023 | 1,4572 | 1,4682 | 1,4550 | 1,4572 | 1,4572 | - |
26 déc. 2023 | 1,4602 | 1,4622 | 1,4551 | 1,4602 | 1,4602 | - |
25 déc. 2023 | 1,4574 | 1,4666 | 1,4538 | 1,4574 | 1,4574 | - |
22 déc. 2023 | 1,4619 | 1,4647 | 1,4593 | 1,4619 | 1,4619 | - |
21 déc. 2023 | 1,4616 | 1,4667 | 1,4593 | 1,4616 | 1,4616 | - |
20 déc. 2023 | 1,4645 | 1,4645 | 1,4585 | 1,4642 | 1,4642 | - |
19 déc. 2023 | 1,4634 | 1,4679 | 1,4619 | 1,4634 | 1,4634 | - |
18 déc. 2023 | 1,4579 | 1,4643 | 1,4576 | 1,4579 | 1,4579 | - |
15 déc. 2023 | 1,4738 | 1,4736 | 1,4572 | 1,4738 | 1,4738 | - |
14 déc. 2023 | 1,4700 | 1,4762 | 1,4651 | 1,4700 | 1,4700 | - |
13 déc. 2023 | 1,4669 | 1,4685 | 1,4630 | 1,4669 | 1,4669 | - |
12 déc. 2023 | 1,4617 | 1,4686 | 1,4589 | 1,4617 | 1,4617 | - |
11 déc. 2023 | 1,4620 | 1,4652 | 1,4568 | 1,4620 | 1,4620 | - |
08 déc. 2023 | 1,4673 | 1,4673 | 1,4588 | 1,4673 | 1,4673 | - |
07 déc. 2023 | 1,4633 | 1,4680 | 1,4627 | 1,4633 | 1,4633 | - |
06 déc. 2023 | 1,4669 | 1,4670 | 1,4615 | 1,4669 | 1,4669 | - |
05 déc. 2023 | 1,4668 | 1,4717 | 1,4640 | 1,4668 | 1,4668 | - |
04 déc. 2023 | 1,4686 | 1,4734 | 1,4628 | 1,4686 | 1,4686 | - |
01 déc. 2023 | 1,4765 | 1,4780 | 1,4643 | 1,4765 | 1,4765 | - |
30 nov. 2023 | 1,4912 | 1,4924 | 1,4780 | 1,4912 | 1,4912 | - |
29 nov. 2023 | 1,4924 | 1,4928 | 1,4891 | 1,4924 | 1,4924 | - |
28 nov. 2023 | 1,4909 | 1,4945 | 1,4866 | 1,4909 | 1,4909 | - |
27 nov. 2023 | 1,4910 | 1,4955 | 1,4899 | 1,4910 | 1,4910 | - |
24 nov. 2023 | 1,4934 | 1,4948 | 1,4869 | 1,4934 | 1,4934 | - |
23 nov. 2023 | 1,4907 | 1,4949 | 1,4895 | 1,4907 | 1,4907 | - |
22 nov. 2023 | 1,4957 | 1,4984 | 1,4926 | 1,4957 | 1,4957 | - |
21 nov. 2023 | 1,5020 | 1,5042 | 1,4955 | 1,5020 | 1,5020 | - |
20 nov. 2023 | 1,4963 | 1,5036 | 1,4952 | 1,4963 | 1,4963 | - |
17 nov. 2023 | 1,4925 | 1,4950 | 1,4894 | 1,4925 | 1,4925 | - |
16 nov. 2023 | 1,4851 | 1,4978 | 1,4839 | 1,4851 | 1,4851 | - |
15 nov. 2023 | 1,4901 | 1,4902 | 1,4814 | 1,4901 | 1,4901 | - |
14 nov. 2023 | 1,4769 | 1,4904 | 1,4762 | 1,4769 | 1,4769 | - |
13 nov. 2023 | 1,4750 | 1,4768 | 1,4741 | 1,4750 | 1,4750 | - |
10 nov. 2023 | 1,4730 | 1,4782 | 1,4709 | 1,4730 | 1,4730 | - |
*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...