Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 42,6920 | 42,8197 | 42,6797 | 42,6843 | 42,6843 | - |
03 mai 2024 | 42,0108 | 42,0108 | 41,9934 | 42,0108 | 42,0108 | - |
02 mai 2024 | 41,9479 | 42,0108 | 41,9479 | 41,9479 | 41,9479 | - |
01 mai 2024 | 42,0876 | 42,0876 | 41,9479 | 42,0876 | 42,0876 | - |
30 avr. 2024 | 42,2140 | 42,2140 | 42,0876 | 42,2140 | 42,2140 | - |
29 avr. 2024 | 42,1806 | 42,2140 | 42,1806 | 42,1806 | 42,1806 | - |
26 avr. 2024 | 42,2085 | 42,2085 | 42,1806 | 42,2085 | 42,2085 | - |
25 avr. 2024 | 41,9573 | 42,2085 | 41,9573 | 41,9573 | 41,9573 | - |
24 avr. 2024 | 41,8796 | 41,9573 | 41,8796 | 41,8796 | 41,8796 | - |
23 avr. 2024 | 42,0472 | 42,0472 | 41,8796 | 42,0472 | 42,0472 | - |
22 avr. 2024 | 42,0913 | 42,0913 | 42,0472 | 42,0913 | 42,0913 | - |
19 avr. 2024 | 42,0247 | 42,0913 | 42,0247 | 42,0247 | 42,0247 | - |
18 avr. 2024 | 41,7690 | 42,0247 | 41,7690 | 41,7690 | 41,7690 | - |
17 avr. 2024 | 41,7548 | 41,7690 | 41,7548 | 41,7548 | 41,7548 | - |
16 avr. 2024 | 41,8808 | 41,8808 | 41,7548 | 41,8808 | 41,8808 | - |
15 avr. 2024 | 41,6902 | 41,8808 | 41,6902 | 41,6902 | 41,6902 | - |
12 avr. 2024 | 41,7720 | 41,7720 | 41,6902 | 41,7720 | 41,7720 | - |
11 avr. 2024 | 42,0807 | 42,0807 | 41,7720 | 41,9984 | 41,9984 | - |
10 avr. 2024 | 41,9984 | 41,9984 | 41,9984 | 41,9984 | 41,9984 | - |
09 avr. 2024 | 41,9360 | 41,9984 | 41,9360 | 41,9360 | 41,9360 | - |
08 avr. 2024 | 41,7763 | 41,9360 | 41,7763 | 41,7763 | 41,7763 | - |
05 avr. 2024 | 42,0620 | 42,0620 | 41,7763 | 42,0620 | 42,0620 | - |
04 avr. 2024 | 41,8896 | 42,0620 | 41,8896 | 41,8896 | 41,8896 | - |
03 avr. 2024 | 41,9595 | 41,9595 | 41,8896 | 41,9595 | 41,9595 | - |
02 avr. 2024 | 41,9595 | 41,9595 | 41,9595 | 42,0134 | 42,0134 | - |
01 avr. 2024 | 42,0134 | 42,0134 | 42,0134 | 42,0134 | 42,0134 | - |
29 mars 2024 | 42,0134 | 42,0134 | 42,0134 | 42,0134 | 42,0134 | - |
28 mars 2024 | 42,1990 | 42,1990 | 42,0134 | 42,1990 | 42,1990 | - |
27 mars 2024 | 42,2780 | 42,2780 | 42,1990 | 42,2780 | 42,2780 | - |
26 mars 2024 | 42,2449 | 42,2780 | 42,2449 | 42,2449 | 42,2449 | - |
25 mars 2024 | 41,9009 | 42,2449 | 41,9009 | 41,9009 | 41,9009 | - |
22 mars 2024 | 42,1274 | 42,1274 | 41,9009 | 42,1274 | 42,1274 | - |
21 mars 2024 | 42,1440 | 42,1440 | 42,1274 | 42,1440 | 42,1440 | - |
20 mars 2024 | 42,1840 | 42,1840 | 42,1440 | 42,1840 | 42,1840 | - |
19 mars 2024 | 42,2145 | 42,2145 | 42,1840 | 42,2145 | 42,2145 | - |
18 mars 2024 | 41,9610 | 42,2145 | 41,9610 | 41,9610 | 41,9610 | - |
15 mars 2024 | 42,0278 | 42,0278 | 41,9610 | 42,0278 | 42,0278 | - |
14 mars 2024 | 42,1186 | 42,1186 | 42,0278 | 42,1186 | 42,1186 | - |
13 mars 2024 | 41,7986 | 42,1186 | 41,7986 | 41,7986 | 41,7986 | - |
12 mars 2024 | 41,7131 | 41,7986 | 41,7131 | 41,7131 | 41,7131 | - |
11 mars 2024 | 41,4910 | 41,7131 | 41,4910 | 41,4910 | 41,4910 | - |
08 mars 2024 | 41,1928 | 41,4910 | 41,1928 | 41,1928 | 41,1928 | - |
07 mars 2024 | 41,2838 | 41,2838 | 41,1928 | 41,2838 | 41,2838 | - |
06 mars 2024 | 41,3670 | 41,3670 | 41,2838 | 41,3670 | 41,3670 | - |
05 mars 2024 | 41,2810 | 41,3670 | 41,2810 | 41,2810 | 41,2810 | - |
04 mars 2024 | 40,9912 | 41,2810 | 40,9912 | 40,9912 | 40,9912 | - |
01 mars 2024 | 40,8960 | 40,9912 | 40,8960 | 40,8960 | 40,8960 | - |
29 févr. 2024 | 40,9661 | 40,9661 | 40,8960 | 40,9661 | 40,9661 | - |
28 févr. 2024 | 41,2652 | 41,2652 | 40,9661 | 41,2652 | 41,2652 | - |
27 févr. 2024 | 41,3767 | 41,3767 | 41,2652 | 41,3767 | 41,3767 | - |
26 févr. 2024 | 41,1413 | 41,3767 | 41,1413 | 41,1413 | 41,1413 | - |
23 févr. 2024 | 41,4678 | 41,4678 | 41,1413 | 41,4678 | 41,4678 | - |
22 févr. 2024 | 41,4204 | 41,4678 | 41,4204 | 41,4204 | 41,4204 | - |
21 févr. 2024 | 41,2536 | 41,4204 | 41,2536 | 41,2536 | 41,2536 | - |
20 févr. 2024 | 40,9771 | 41,2536 | 40,9771 | 40,9771 | 40,9771 | - |
19 févr. 2024 | 40,7290 | 40,9771 | 40,7290 | 40,7290 | 40,7290 | - |
16 févr. 2024 | 40,3957 | 40,7290 | 40,3957 | 40,3957 | 40,3957 | - |
15 févr. 2024 | 40,5733 | 40,5733 | 40,3957 | 40,5733 | 40,5733 | - |
14 févr. 2024 | 40,8095 | 40,8095 | 40,5733 | 40,8095 | 40,8095 | - |
13 févr. 2024 | 40,5866 | 40,8095 | 40,5866 | 40,5866 | 40,5866 | - |
12 févr. 2024 | 40,2587 | 40,5866 | 40,2587 | 40,2587 | 40,2587 | - |
09 févr. 2024 | 40,1050 | 40,2587 | 40,1050 | 40,1050 | 40,1050 | - |
08 févr. 2024 | 40,1934 | 40,1934 | 40,1050 | 40,1934 | 40,1934 | - |
07 févr. 2024 | 40,1014 | 40,1934 | 40,1014 | 40,1014 | 40,1014 | - |
06 févr. 2024 | 40,0904 | 40,1014 | 40,0904 | 40,0904 | 40,0904 | - |
05 févr. 2024 | 40,5304 | 40,5304 | 40,0904 | 40,5304 | 40,5304 | - |
02 févr. 2024 | 40,3504 | 40,5304 | 40,3504 | 40,3504 | 40,3504 | - |
01 févr. 2024 | 40,3900 | 40,3900 | 40,3504 | 40,3900 | 40,3900 | - |
31 janv. 2024 | 40,7091 | 40,7091 | 40,3900 | 40,7091 | 40,7091 | - |
30 janv. 2024 | 40,7133 | 40,7133 | 40,7091 | 40,7133 | 40,7133 | - |
29 janv. 2024 | 40,8443 | 40,8443 | 40,7133 | 40,8443 | 40,8443 | - |
26 janv. 2024 | 40,6857 | 40,8443 | 40,6857 | 40,6857 | 40,6857 | - |
25 janv. 2024 | 40,5100 | 40,6857 | 40,5100 | 40,5100 | 40,5100 | - |
24 janv. 2024 | 40,4256 | 40,5100 | 40,4256 | 40,4256 | 40,4256 | - |
23 janv. 2024 | 40,4500 | 40,4500 | 40,4256 | 40,4500 | 40,4500 | - |
22 janv. 2024 | 40,5485 | 40,5485 | 40,4500 | 40,5485 | 40,5485 | - |
19 janv. 2024 | 40,7169 | 40,7169 | 40,5485 | 40,7169 | 40,7169 | - |
18 janv. 2024 | 40,8966 | 40,8966 | 40,7169 | 40,8966 | 40,8966 | - |
17 janv. 2024 | 41,0106 | 41,0106 | 40,8966 | 41,0106 | 41,0106 | - |
16 janv. 2024 | 41,2318 | 41,2318 | 41,0106 | 41,2318 | 41,2318 | - |
15 janv. 2024 | 41,1467 | 41,2318 | 41,1467 | 41,1467 | 41,1467 | - |
12 janv. 2024 | 41,2923 | 41,2923 | 41,1467 | 41,2923 | 41,2923 | - |
11 janv. 2024 | 41,5132 | 41,5132 | 41,2923 | 41,5132 | 41,5132 | - |
10 janv. 2024 | 41,4100 | 41,5132 | 41,4100 | 41,4100 | 41,4100 | - |
09 janv. 2024 | 41,5380 | 41,5380 | 41,4100 | 41,5380 | 41,5380 | - |
08 janv. 2024 | 41,2714 | 41,5380 | 41,2714 | 41,2714 | 41,2714 | - |
05 janv. 2024 | 41,3404 | 41,3404 | 41,2714 | 41,3404 | 41,3404 | - |
04 janv. 2024 | 41,3238 | 41,3404 | 41,3238 | 41,3238 | 41,3238 | - |
03 janv. 2024 | 41,5347 | 41,5347 | 41,3238 | 41,5347 | 41,5347 | - |
02 janv. 2024 | 41,5347 | 41,5347 | 41,5347 | 41,8154 | 41,8154 | - |
01 janv. 2024 | 41,8154 | 41,8154 | 41,8154 | 41,8154 | 41,8154 | - |
29 déc. 2023 | 42,0288 | 42,0288 | 41,8154 | 42,0288 | 42,0288 | - |
28 déc. 2023 | 41,4936 | 42,0288 | 41,4936 | 41,4936 | 41,4936 | - |
27 déc. 2023 | 41,4936 | 41,4936 | 41,4936 | 41,0340 | 41,0340 | - |
26 déc. 2023 | 41,0340 | 41,0340 | 41,0340 | 41,0340 | 41,0340 | - |
25 déc. 2023 | 41,0340 | 41,0340 | 41,0340 | 41,0340 | 41,0340 | - |
22 déc. 2023 | 40,9950 | 41,0340 | 40,9950 | 40,9950 | 40,9950 | - |
21 déc. 2023 | 40,8494 | 40,9950 | 40,8494 | 40,8494 | 40,8494 | - |
20 déc. 2023 | 40,5512 | 40,8494 | 40,5512 | 40,5512 | 40,5512 | - |
19 déc. 2023 | 40,3078 | 40,5512 | 40,3078 | 40,3078 | 40,3078 | - |
*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...