Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 janv. 2023 | 4,7104 | 4,7297 | 4,7063 | 4,7068 | 4,7068 | - |
25 janv. 2023 | 4,7116 | 4,7200 | 4,7020 | 4,7116 | 4,7116 | - |
24 janv. 2023 | 4,7090 | 4,7195 | 4,7002 | 4,7090 | 4,7090 | - |
23 janv. 2023 | 4,7018 | 4,7206 | 4,7007 | 4,7005 | 4,7005 | - |
20 janv. 2023 | 4,7171 | 4,7223 | 4,7001 | 4,7171 | 4,7171 | - |
19 janv. 2023 | 4,7227 | 4,7425 | 4,6986 | 4,7227 | 4,7227 | - |
18 janv. 2023 | 4,6948 | 4,7110 | 4,6899 | 4,6948 | 4,6948 | - |
17 janv. 2023 | 4,6873 | 4,7042 | 4,6828 | 4,6873 | 4,6873 | - |
16 janv. 2023 | 4,6905 | 4,7035 | 4,6838 | 4,6905 | 4,6905 | - |
13 janv. 2023 | 4,6939 | 4,6989 | 4,6802 | 4,6939 | 4,6939 | - |
12 janv. 2023 | 4,6850 | 4,7010 | 4,6814 | 4,6850 | 4,6850 | - |
11 janv. 2023 | 4,6850 | 4,6923 | 4,6743 | 4,6850 | 4,6850 | - |
10 janv. 2023 | 4,6888 | 4,7007 | 4,6817 | 4,6888 | 4,6888 | - |
09 janv. 2023 | 4,6913 | 4,7011 | 4,6800 | 4,6913 | 4,6913 | - |
06 janv. 2023 | 4,6788 | 4,7062 | 4,6766 | 4,6788 | 4,6788 | - |
05 janv. 2023 | 4,6650 | 4,6902 | 4,6607 | 4,6650 | 4,6650 | - |
04 janv. 2023 | 4,6706 | 4,6778 | 4,6575 | 4,6706 | 4,6706 | - |
03 janv. 2023 | 4,6670 | 4,7040 | 4,6579 | 4,6670 | 4,6670 | - |
02 janv. 2023 | 4,6690 | 4,6937 | 4,6632 | 4,6690 | 4,6690 | - |
30 déc. 2022 | 4,6736 | 4,6926 | 4,6686 | 4,6736 | 4,6736 | - |
29 déc. 2022 | 4,6890 | 4,7031 | 4,6705 | 4,6890 | 4,6890 | - |
28 déc. 2022 | 4,6760 | 4,7069 | 4,6734 | 4,6760 | 4,6760 | - |
27 déc. 2022 | 4,6409 | 4,6954 | 4,6368 | 4,6409 | 4,6409 | - |
26 déc. 2022 | 4,6371 | 4,6464 | 4,6330 | 4,6371 | 4,6371 | - |
23 déc. 2022 | 4,6367 | 4,6502 | 4,6313 | 4,6367 | 4,6367 | - |
22 déc. 2022 | 4,6571 | 4,6608 | 4,6340 | 4,6571 | 4,6571 | - |
21 déc. 2022 | 4,6700 | 4,6743 | 4,6473 | 4,6700 | 4,6700 | - |
20 déc. 2022 | 4,6838 | 4,6928 | 4,6686 | 4,6838 | 4,6838 | - |
19 déc. 2022 | 4,6892 | 4,6922 | 4,6724 | 4,6892 | 4,6892 | - |
16 déc. 2022 | 4,6875 | 4,6975 | 4,6806 | 4,6875 | 4,6875 | - |
15 déc. 2022 | 4,6772 | 4,6996 | 4,6743 | 4,6772 | 4,6772 | - |
14 déc. 2022 | 4,6892 | 4,7134 | 4,6732 | 4,6892 | 4,6892 | - |
13 déc. 2022 | 4,6872 | 4,7187 | 4,6802 | 4,6872 | 4,6872 | - |
12 déc. 2022 | 4,6882 | 4,6979 | 4,6814 | 4,6882 | 4,6882 | - |
09 déc. 2022 | 4,6807 | 4,6979 | 4,6663 | 4,6807 | 4,6807 | - |
08 déc. 2022 | 4,6899 | 4,7000 | 4,6757 | 4,6899 | 4,6899 | - |
07 déc. 2022 | 4,6882 | 4,7062 | 4,6818 | 4,6882 | 4,6882 | - |
06 déc. 2022 | 4,7071 | 4,7195 | 4,6837 | 4,7071 | 4,7071 | - |
05 déc. 2022 | 4,6692 | 4,7182 | 4,6656 | 4,6692 | 4,6692 | - |
02 déc. 2022 | 4,6860 | 4,6898 | 4,6729 | 4,6860 | 4,6860 | - |
01 déc. 2022 | 4,6663 | 4,7087 | 4,6640 | 4,6663 | 4,6663 | - |
30 nov. 2022 | 4,6735 | 4,6807 | 4,6545 | 4,6735 | 4,6735 | - |
29 nov. 2022 | 4,6809 | 4,6855 | 4,6664 | 4,6809 | 4,6809 | - |
28 nov. 2022 | 4,6884 | 4,6967 | 4,6687 | 4,6884 | 4,6884 | - |
25 nov. 2022 | 4,6965 | 4,7002 | 4,6809 | 4,6965 | 4,6965 | - |
24 nov. 2022 | 4,6991 | 4,7100 | 4,6904 | 4,6991 | 4,6991 | - |
23 nov. 2022 | 4,7052 | 4,7143 | 4,6909 | 4,7052 | 4,7052 | - |
22 nov. 2022 | 4,6974 | 4,7165 | 4,6925 | 4,6974 | 4,6974 | - |
21 nov. 2022 | 4,7006 | 4,7152 | 4,6908 | 4,7006 | 4,7006 | - |
18 nov. 2022 | 4,7046 | 4,7113 | 4,6901 | 4,7046 | 4,7046 | - |
17 nov. 2022 | 4,6957 | 4,7179 | 4,6829 | 4,6957 | 4,6957 | - |
16 nov. 2022 | 4,7381 | 4,7810 | 4,6805 | 4,7381 | 4,7381 | - |
15 nov. 2022 | 4,7075 | 4,7106 | 4,6806 | 4,7075 | 4,7075 | - |
14 nov. 2022 | 4,6725 | 4,7163 | 4,6708 | 4,6725 | 4,6725 | - |
11 nov. 2022 | 4,6827 | 4,6890 | 4,6689 | 4,6827 | 4,6827 | - |
10 nov. 2022 | 4,7087 | 4,7243 | 4,6803 | 4,7087 | 4,7087 | - |
09 nov. 2022 | 4,6912 | 4,7087 | 4,6823 | 4,6912 | 4,6912 | - |
08 nov. 2022 | 4,6694 | 4,6949 | 4,6658 | 4,6694 | 4,6694 | - |
07 nov. 2022 | 4,6877 | 4,6926 | 4,6466 | 4,6877 | 4,6877 | - |
04 nov. 2022 | 4,6921 | 4,6957 | 4,6751 | 4,6921 | 4,6921 | - |
03 nov. 2022 | 4,7006 | 4,7136 | 4,6891 | 4,7006 | 4,7006 | - |
02 nov. 2022 | 4,6997 | 4,7105 | 4,6955 | 4,6997 | 4,6997 | - |
01 nov. 2022 | 4,7125 | 4,7178 | 4,6958 | 4,7125 | 4,7125 | - |
31 oct. 2022 | 4,7168 | 4,7317 | 4,7018 | 4,7168 | 4,7168 | - |
27 oct. 2022 | 4,7199 | 4,7367 | 4,7112 | 4,7199 | 4,7199 | - |
26 oct. 2022 | 4,7410 | 4,7625 | 4,7179 | 4,7410 | 4,7410 | - |
25 oct. 2022 | 4,7649 | 4,7741 | 4,7098 | 4,7649 | 4,7649 | - |
24 oct. 2022 | 4,7844 | 4,7874 | 4,7548 | 4,7844 | 4,7844 | - |
23 oct. 2022 | 4,7691 | 4,7922 | 4,7644 | 4,7691 | 4,7691 | - |
20 oct. 2022 | 4,7722 | 4,7882 | 4,7595 | 4,7722 | 4,7722 | - |
19 oct. 2022 | 4,8026 | 4,8059 | 4,7608 | 4,8026 | 4,8026 | - |
18 oct. 2022 | 4,7835 | 4,8043 | 4,7800 | 4,7835 | 4,7835 | - |
17 oct. 2022 | 4,7959 | 4,8186 | 4,7800 | 4,7959 | 4,7959 | - |
16 oct. 2022 | 4,8233 | 4,8543 | 4,7958 | 4,8233 | 4,8233 | - |
13 oct. 2022 | 4,8017 | 4,8377 | 4,7928 | 4,8017 | 4,8017 | - |
12 oct. 2022 | 4,8427 | 4,8550 | 4,8062 | 4,8427 | 4,8427 | - |
11 oct. 2022 | 4,8496 | 4,8626 | 4,8349 | 4,8496 | 4,8496 | - |
10 oct. 2022 | 4,8562 | 4,8737 | 4,8408 | 4,8562 | 4,8562 | - |
09 oct. 2022 | 4,8546 | 4,8821 | 4,8404 | 4,8546 | 4,8546 | - |
06 oct. 2022 | 4,8855 | 4,8892 | 4,8498 | 4,8855 | 4,8855 | - |
05 oct. 2022 | 4,8175 | 4,8905 | 4,8142 | 4,8175 | 4,8175 | - |
04 oct. 2022 | 4,8093 | 4,8437 | 4,7904 | 4,8093 | 4,8093 | - |
03 oct. 2022 | 4,8255 | 4,8284 | 4,7904 | 4,8255 | 4,8255 | - |
02 oct. 2022 | 4,8405 | 4,8567 | 4,8087 | 4,8405 | 4,8405 | - |
29 sept. 2022 | 4,8515 | 4,8862 | 4,8323 | 4,8515 | 4,8515 | - |
28 sept. 2022 | 4,8092 | 4,8718 | 4,8053 | 4,8092 | 4,8092 | - |
27 sept. 2022 | 4,7855 | 4,8313 | 4,7843 | 4,7855 | 4,7855 | - |
26 sept. 2022 | 4,7548 | 4,7828 | 4,7465 | 4,7548 | 4,7548 | - |
25 sept. 2022 | 4,7407 | 4,7670 | 4,7235 | 4,7407 | 4,7407 | - |
22 sept. 2022 | 4,7492 | 4,7683 | 4,7258 | 4,7492 | 4,7492 | - |
21 sept. 2022 | 4,7761 | 4,7864 | 4,7508 | 4,7761 | 4,7761 | - |
20 sept. 2022 | 4,7247 | 4,7805 | 4,7219 | 4,7247 | 4,7247 | - |
19 sept. 2022 | 4,7035 | 4,7341 | 4,7014 | 4,7035 | 4,7035 | - |
18 sept. 2022 | 4,7159 | 4,7194 | 4,7009 | 4,7159 | 4,7159 | - |
15 sept. 2022 | 4,7251 | 4,7256 | 4,7077 | 4,7251 | 4,7251 | - |
14 sept. 2022 | 4,7147 | 4,7328 | 4,7082 | 4,7147 | 4,7147 | - |
13 sept. 2022 | 4,7185 | 4,7323 | 4,7105 | 4,7185 | 4,7185 | - |
12 sept. 2022 | 4,6898 | 4,7230 | 4,6882 | 4,6898 | 4,6898 | - |
11 sept. 2022 | 4,6893 | 4,7130 | 4,6848 | 4,6893 | 4,6893 | - |
08 sept. 2022 | 4,7052 | 4,7298 | 4,6939 | 4,7052 | 4,7052 | - |
*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...