Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
19 avr. 2024 | 1 224,3000 | 1 224,3000 | 1 222,5000 | 1 224,3000 | 1 224,3000 | - |
18 avr. 2024 | 1 234,1000 | 1 234,1000 | 1 224,3000 | 1 234,1000 | 1 234,1000 | - |
17 avr. 2024 | 1 208,6000 | 1 234,1000 | 1 208,6000 | 1 208,6000 | 1 208,6000 | - |
16 avr. 2024 | 1 224,8000 | 1 224,8000 | 1 208,6000 | 1 224,8000 | 1 224,8000 | - |
15 avr. 2024 | 1 223,6000 | 1 224,8000 | 1 223,6000 | 1 223,6000 | 1 223,6000 | - |
12 avr. 2024 | 1 324,6300 | 1 324,6300 | 1 223,6000 | 1 324,6300 | 1 324,6300 | - |
11 avr. 2024 | 1 353,1000 | 1 353,1000 | 1 324,6300 | 1 348,5800 | 1 348,5800 | - |
10 avr. 2024 | 1 348,5800 | 1 348,5800 | 1 348,5800 | 1 348,5800 | 1 348,5800 | - |
09 avr. 2024 | 1 357,1400 | 1 357,1400 | 1 348,5800 | 1 357,1400 | 1 357,1400 | - |
08 avr. 2024 | 1 401,6100 | 1 401,6100 | 1 357,1400 | 1 401,6100 | 1 401,6100 | - |
05 avr. 2024 | 1 392,0000 | 1 401,6100 | 1 392,0000 | 1 392,0000 | 1 392,0000 | - |
04 avr. 2024 | 1 387,1000 | 1 392,0000 | 1 387,1000 | 1 387,1000 | 1 387,1000 | - |
03 avr. 2024 | 1 436,9000 | 1 436,9000 | 1 387,1000 | 1 436,9000 | 1 436,9000 | - |
02 avr. 2024 | 1 436,9000 | 1 436,9000 | 1 436,9000 | 1 420,6000 | 1 420,6000 | - |
01 avr. 2024 | 1 420,6000 | 1 420,6000 | 1 420,6000 | 1 420,6000 | 1 420,6000 | - |
29 mars 2024 | 1 420,6000 | 1 420,6000 | 1 420,6000 | 1 420,6000 | 1 420,6000 | - |
28 mars 2024 | 1 480,1400 | 1 480,1400 | 1 420,6000 | 1 480,1400 | 1 480,1400 | - |
27 mars 2024 | 1 499,6600 | 1 499,6600 | 1 480,1400 | 1 499,6600 | 1 499,6600 | - |
26 mars 2024 | 1 514,1000 | 1 514,1000 | 1 499,6600 | 1 514,1000 | 1 514,1000 | - |
25 mars 2024 | 1 458,3000 | 1 514,1000 | 1 458,3000 | 1 458,3000 | 1 458,3000 | - |
22 mars 2024 | 1 644,8000 | 1 644,8000 | 1 458,3000 | 1 644,8000 | 1 644,8000 | - |
21 mars 2024 | 1 537,8000 | 1 644,8000 | 1 537,8000 | 1 537,8000 | 1 537,8000 | - |
20 mars 2024 | 1 693,5200 | 1 693,5200 | 1 537,8000 | 1 693,5200 | 1 693,5200 | - |
19 mars 2024 | 1 698,1801 | 1 698,1801 | 1 693,5200 | 1 698,1801 | 1 698,1801 | - |
18 mars 2024 | 1 731,0000 | 1 731,0000 | 1 698,1801 | 1 731,0000 | 1 731,0000 | - |
15 mars 2024 | 1 742,5900 | 1 742,5900 | 1 731,0000 | 1 742,5900 | 1 742,5900 | - |
14 mars 2024 | 1 757,0000 | 1 757,0000 | 1 742,5900 | 1 757,0000 | 1 757,0000 | - |
13 mars 2024 | 1 719,7000 | 1 757,0000 | 1 719,7000 | 1 719,7000 | 1 719,7000 | - |
12 mars 2024 | 1 737,6000 | 1 737,6000 | 1 719,7000 | 1 737,6000 | 1 737,6000 | - |
11 mars 2024 | 1 736,2000 | 1 737,6000 | 1 736,2000 | 1 736,2000 | 1 736,2000 | - |
08 mars 2024 | 1 720,0000 | 1 736,2000 | 1 720,0000 | 1 720,0000 | 1 720,0000 | - |
07 mars 2024 | 1 699,0000 | 1 720,0000 | 1 699,0000 | 1 699,0000 | 1 699,0000 | - |
06 mars 2024 | 1 704,0000 | 1 704,0000 | 1 699,0000 | 1 704,0000 | 1 704,0000 | - |
05 mars 2024 | 1 704,0000 | 1 704,0000 | 1 704,0000 | 1 704,0000 | 1 704,0000 | - |
04 mars 2024 | 1 714,5000 | 1 714,5000 | 1 704,0000 | 1 714,5000 | 1 714,5000 | - |
01 mars 2024 | 1 702,0000 | 1 714,5000 | 1 702,0000 | 1 702,0000 | 1 702,0000 | - |
29 févr. 2024 | 1 707,0000 | 1 707,0000 | 1 702,0000 | 1 707,0000 | 1 707,0000 | - |
28 févr. 2024 | 1 704,1500 | 1 707,0000 | 1 704,1500 | 1 704,1500 | 1 704,1500 | - |
27 févr. 2024 | 1 692,0000 | 1 704,1500 | 1 692,0000 | 1 692,0000 | 1 692,0000 | - |
26 févr. 2024 | 1 589,0000 | 1 692,0000 | 1 589,0000 | 1 589,0000 | 1 589,0000 | - |
23 févr. 2024 | 1 734,8000 | 1 734,8000 | 1 589,0000 | 1 734,8000 | 1 734,8000 | - |
22 févr. 2024 | 1 601,8000 | 1 734,8000 | 1 601,8000 | 1 601,8000 | 1 601,8000 | - |
21 févr. 2024 | 1 638,8300 | 1 638,8300 | 1 601,8000 | 1 638,8300 | 1 638,8300 | - |
20 févr. 2024 | 1 559,7000 | 1 638,8300 | 1 559,7000 | 1 559,7000 | 1 559,7000 | - |
19 févr. 2024 | 1 633,4000 | 1 633,4000 | 1 559,7000 | 1 633,4000 | 1 633,4000 | - |
16 févr. 2024 | 1 606,9800 | 1 633,4000 | 1 606,9800 | 1 606,9800 | 1 606,9800 | - |
15 févr. 2024 | 1 603,0000 | 1 606,9800 | 1 603,0000 | 1 603,0000 | 1 603,0000 | - |
14 févr. 2024 | 1 564,0000 | 1 603,0000 | 1 564,0000 | 1 564,0000 | 1 564,0000 | - |
13 févr. 2024 | 1 584,8199 | 1 584,8199 | 1 564,0000 | 1 584,8199 | 1 584,8199 | - |
12 févr. 2024 | 1 560,0000 | 1 584,8199 | 1 560,0000 | 1 560,0000 | 1 560,0000 | - |
09 févr. 2024 | 1 522,0000 | 1 560,0000 | 1 522,0000 | 1 522,0000 | 1 522,0000 | - |
08 févr. 2024 | 1 514,7000 | 1 522,0000 | 1 514,7000 | 1 514,7000 | 1 514,7000 | - |
07 févr. 2024 | 1 499,0000 | 1 514,7000 | 1 499,0000 | 1 505,9900 | 1 505,9900 | - |
06 févr. 2024 | 1 505,5100 | 1 508,7000 | 1 501,4800 | 1 180,6000 | 1 180,6000 | - |
05 févr. 2024 | 1 297,0000 | 1 350,0000 | 1 271,0000 | 1 358,0000 | 1 358,0000 | - |
02 févr. 2024 | 1 566,7500 | 1 566,7500 | 1 358,0000 | 1 474,3900 | 1 474,3900 | - |
01 févr. 2024 | 1 291,0699 | 1 292,7400 | 1 287,5300 | 969,6600 | 969,6600 | - |
31 janv. 2024 | 972,1360 | 972,1360 | 966,7900 | 1 027,5000 | 1 027,5000 | - |
30 janv. 2024 | 983,0000 | 1 027,5000 | 983,0000 | 983,0000 | 983,0000 | - |
29 janv. 2024 | 976,2000 | 983,0000 | 976,2000 | 976,2000 | 976,2000 | - |
26 janv. 2024 | 978,1000 | 978,1000 | 976,2000 | 978,1000 | 978,1000 | - |
25 janv. 2024 | 945,2000 | 978,1000 | 945,2000 | 945,2000 | 945,2000 | - |
24 janv. 2024 | 975,5000 | 975,5000 | 945,2000 | 975,5000 | 975,5000 | - |
23 janv. 2024 | 989,1000 | 989,1000 | 975,5000 | 989,1000 | 989,1000 | - |
22 janv. 2024 | 988,6000 | 989,1000 | 988,6000 | 988,6000 | 988,6000 | - |
19 janv. 2024 | 932,4000 | 988,6000 | 932,4000 | 932,4000 | 932,4000 | - |
18 janv. 2024 | 933,1000 | 933,1000 | 932,4000 | 933,1000 | 933,1000 | - |
17 janv. 2024 | 989,0000 | 989,0000 | 933,1000 | 989,0000 | 989,0000 | - |
16 janv. 2024 | 1 046,7000 | 1 046,7000 | 989,0000 | 1 046,7000 | 1 046,7000 | - |
15 janv. 2024 | 1 046,1000 | 1 046,7000 | 1 046,1000 | 1 046,1000 | 1 046,1000 | - |
12 janv. 2024 | 1 041,6000 | 1 046,1000 | 1 041,6000 | 1 041,6000 | 1 041,6000 | - |
11 janv. 2024 | 998,0000 | 1 041,6000 | 998,0000 | 998,0000 | 998,0000 | - |
10 janv. 2024 | 964,7000 | 998,0000 | 964,7000 | 964,7000 | 964,7000 | - |
09 janv. 2024 | 964,5000 | 964,7000 | 964,5000 | 964,5000 | 964,5000 | - |
08 janv. 2024 | 992,9000 | 992,9000 | 964,5000 | 992,9000 | 992,9000 | - |
05 janv. 2024 | 973,5000 | 992,9000 | 973,5000 | 973,5000 | 973,5000 | - |
04 janv. 2024 | 963,2000 | 973,5000 | 963,2000 | 963,2000 | 963,2000 | - |
03 janv. 2024 | 967,2000 | 967,2000 | 963,2000 | 967,2000 | 967,2000 | - |
02 janv. 2024 | 967,2000 | 967,2000 | 967,2000 | 990,1000 | 990,1000 | - |
01 janv. 2024 | 990,1000 | 990,1000 | 990,1000 | 990,1000 | 990,1000 | - |
29 déc. 2023 | 981,1000 | 990,1000 | 981,1000 | 981,1000 | 981,1000 | - |
28 déc. 2023 | 975,2000 | 981,1000 | 975,2000 | 975,2000 | 975,2000 | - |
27 déc. 2023 | 975,2000 | 975,2000 | 975,2000 | 992,6000 | 992,6000 | - |
26 déc. 2023 | 992,6000 | 992,6000 | 992,6000 | 992,6000 | 992,6000 | - |
25 déc. 2023 | 992,6000 | 992,6000 | 992,6000 | 992,6000 | 992,6000 | - |
22 déc. 2023 | 902,9000 | 992,6000 | 902,9000 | 902,9000 | 902,9000 | - |
21 déc. 2023 | 899,3000 | 902,9000 | 899,3000 | 899,3000 | 899,3000 | - |
20 déc. 2023 | 861,0000 | 899,3000 | 861,0000 | 861,0000 | 861,0000 | - |
19 déc. 2023 | 859,1000 | 861,0000 | 859,1000 | 859,1000 | 859,1000 | - |
18 déc. 2023 | 863,0000 | 863,0000 | 859,1000 | 863,0000 | 863,0000 | - |
15 déc. 2023 | 859,9000 | 863,0000 | 859,9000 | 859,9000 | 859,9000 | - |
14 déc. 2023 | 848,4000 | 859,9000 | 848,4000 | 848,4000 | 848,4000 | - |
13 déc. 2023 | 849,4000 | 849,4000 | 848,4000 | 849,4000 | 849,4000 | - |
12 déc. 2023 | 847,2000 | 849,4000 | 847,2000 | 847,2000 | 847,2000 | - |
11 déc. 2023 | 848,3000 | 848,3000 | 847,2000 | 848,3000 | 848,3000 | - |
08 déc. 2023 | 847,4000 | 848,3000 | 847,4000 | 847,4000 | 847,4000 | - |
07 déc. 2023 | 861,6000 | 861,6000 | 847,4000 | 861,6000 | 861,6000 | - |
06 déc. 2023 | 851,1000 | 861,6000 | 851,1000 | 851,1000 | 851,1000 | - |
05 déc. 2023 | 866,0000 | 866,0000 | 851,1000 | 866,0000 | 866,0000 | - |
04 déc. 2023 | 857,4000 | 866,0000 | 857,4000 | 857,4000 | 857,4000 | - |
*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...