Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 juin 2022 | 1,0560 | 1,0560 | 1,0559 | 1,0559 | 1,0559 | - |
24 juin 2022 | 1,0520 | 1,0569 | 1,0514 | 1,0520 | 1,0520 | - |
23 juin 2022 | 1,0564 | 1,0581 | 1,0484 | 1,0564 | 1,0564 | - |
22 juin 2022 | 1,0533 | 1,0603 | 1,0472 | 1,0533 | 1,0533 | - |
21 juin 2022 | 1,0521 | 1,0582 | 1,0514 | 1,0521 | 1,0521 | - |
20 juin 2022 | 1,0491 | 1,0545 | 1,0486 | 1,0491 | 1,0491 | - |
17 juin 2022 | 1,0547 | 1,0552 | 1,0446 | 1,0547 | 1,0547 | - |
16 juin 2022 | 1,0456 | 1,0530 | 1,0383 | 1,0456 | 1,0456 | - |
15 juin 2022 | 1,0441 | 1,0507 | 1,0386 | 1,0441 | 1,0441 | - |
14 juin 2022 | 1,0415 | 1,0482 | 1,0398 | 1,0415 | 1,0415 | - |
13 juin 2022 | 1,0490 | 1,0498 | 1,0419 | 1,0490 | 1,0490 | - |
10 juin 2022 | 1,0619 | 1,0642 | 1,0508 | 1,0619 | 1,0619 | - |
09 juin 2022 | 1,0718 | 1,0770 | 1,0647 | 1,0718 | 1,0718 | - |
08 juin 2022 | 1,0699 | 1,0748 | 1,0673 | 1,0699 | 1,0699 | - |
07 juin 2022 | 1,0691 | 1,0709 | 1,0653 | 1,0691 | 1,0691 | - |
06 juin 2022 | 1,0726 | 1,0753 | 1,0686 | 1,0726 | 1,0726 | - |
03 juin 2022 | 1,0751 | 1,0765 | 1,0707 | 1,0751 | 1,0751 | - |
02 juin 2022 | 1,0654 | 1,0738 | 1,0646 | 1,0654 | 1,0654 | - |
01 juin 2022 | 1,0734 | 1,0737 | 1,0632 | 1,0734 | 1,0734 | - |
31 mai 2022 | 1,0774 | 1,0775 | 1,0682 | 1,0774 | 1,0774 | - |
30 mai 2022 | 1,0731 | 1,0785 | 1,0727 | 1,0731 | 1,0731 | - |
27 mai 2022 | 1,0733 | 1,0765 | 1,0698 | 1,0733 | 1,0733 | - |
26 mai 2022 | 1,0687 | 1,0729 | 1,0665 | 1,0687 | 1,0687 | - |
25 mai 2022 | 1,0737 | 1,0737 | 1,0644 | 1,0737 | 1,0737 | - |
24 mai 2022 | 1,0682 | 1,0746 | 1,0662 | 1,0682 | 1,0682 | - |
23 mai 2022 | 1,0570 | 1,0690 | 1,0569 | 1,0570 | 1,0570 | - |
20 mai 2022 | 1,0579 | 1,0599 | 1,0541 | 1,0579 | 1,0579 | - |
19 mai 2022 | 1,0473 | 1,0598 | 1,0466 | 1,0473 | 1,0473 | - |
18 mai 2022 | 1,0548 | 1,0564 | 1,0492 | 1,0548 | 1,0548 | - |
17 mai 2022 | 1,0439 | 1,0554 | 1,0432 | 1,0439 | 1,0439 | - |
16 mai 2022 | 1,0401 | 1,0438 | 1,0391 | 1,0401 | 1,0401 | - |
13 mai 2022 | 1,0380 | 1,0419 | 1,0352 | 1,0380 | 1,0380 | - |
12 mai 2022 | 1,0512 | 1,0530 | 1,0374 | 1,0512 | 1,0512 | - |
11 mai 2022 | 1,0533 | 1,0576 | 1,0507 | 1,0533 | 1,0533 | - |
10 mai 2022 | 1,0566 | 1,0586 | 1,0527 | 1,0566 | 1,0566 | - |
09 mai 2022 | 1,0532 | 1,0572 | 1,0497 | 1,0532 | 1,0532 | - |
06 mai 2022 | 1,0540 | 1,0598 | 1,0485 | 1,0540 | 1,0540 | - |
05 mai 2022 | 1,0622 | 1,0640 | 1,0505 | 1,0622 | 1,0622 | - |
04 mai 2022 | 1,0529 | 1,0566 | 1,0507 | 1,0529 | 1,0529 | - |
03 mai 2022 | 1,0509 | 1,0578 | 1,0494 | 1,0509 | 1,0509 | - |
02 mai 2022 | 1,0536 | 1,0568 | 1,0504 | 1,0536 | 1,0536 | - |
29 avr. 2022 | 1,0504 | 1,0590 | 1,0505 | 1,0504 | 1,0504 | - |
28 avr. 2022 | 1,0555 | 1,0562 | 1,0473 | 1,0555 | 1,0555 | - |
27 avr. 2022 | 1,0644 | 1,0656 | 1,0517 | 1,0644 | 1,0644 | - |
26 avr. 2022 | 1,0714 | 1,0739 | 1,0645 | 1,0714 | 1,0714 | - |
25 avr. 2022 | 1,0811 | 1,0812 | 1,0700 | 1,0811 | 1,0811 | - |
22 avr. 2022 | 1,0835 | 1,0854 | 1,0773 | 1,0835 | 1,0835 | - |
21 avr. 2022 | 1,0850 | 1,0935 | 1,0824 | 1,0850 | 1,0850 | - |
20 avr. 2022 | 1,0794 | 1,0867 | 1,0785 | 1,0794 | 1,0794 | - |
19 avr. 2022 | 1,0782 | 1,0812 | 1,0762 | 1,0782 | 1,0782 | - |
18 avr. 2022 | 1,0815 | 1,0816 | 1,0784 | 1,0815 | 1,0815 | - |
15 avr. 2022 | 1,0821 | 1,0823 | 1,0799 | 1,0821 | 1,0821 | - |
14 avr. 2022 | 1,0897 | 1,0923 | 1,0759 | 1,0897 | 1,0897 | - |
13 avr. 2022 | 1,0826 | 1,0874 | 1,0810 | 1,0826 | 1,0826 | - |
12 avr. 2022 | 1,0878 | 1,0904 | 1,0852 | 1,0878 | 1,0878 | - |
11 avr. 2022 | 1,0885 | 1,0933 | 1,0875 | 1,0885 | 1,0885 | - |
08 avr. 2022 | 1,0865 | 1,0892 | 1,0837 | 1,0865 | 1,0865 | - |
07 avr. 2022 | 1,0898 | 1,0935 | 1,0867 | 1,0898 | 1,0898 | - |
06 avr. 2022 | 1,0906 | 1,0937 | 1,0876 | 1,0906 | 1,0906 | - |
05 avr. 2022 | 1,0976 | 1,0991 | 1,0921 | 1,0976 | 1,0976 | - |
04 avr. 2022 | 1,1047 | 1,1057 | 1,0981 | 1,1047 | 1,1047 | - |
01 avr. 2022 | 1,1072 | 1,1075 | 1,1030 | 1,1072 | 1,1072 | - |
31 mars 2022 | 1,1162 | 1,1183 | 1,1074 | 1,1162 | 1,1162 | - |
30 mars 2022 | 1,1092 | 1,1170 | 1,1089 | 1,1092 | 1,1092 | - |
29 mars 2022 | 1,0994 | 1,1136 | 1,0970 | 1,0994 | 1,0994 | - |
28 mars 2022 | 1,0982 | 1,0997 | 1,0945 | 1,0982 | 1,0982 | - |
25 mars 2022 | 1,1009 | 1,1039 | 1,0983 | 1,1010 | 1,1010 | - |
24 mars 2022 | 1,1006 | 1,1013 | 1,0970 | 1,1006 | 1,1006 | - |
23 mars 2022 | 1,1030 | 1,1042 | 1,0966 | 1,1030 | 1,1030 | - |
22 mars 2022 | 1,1016 | 1,1046 | 1,0962 | 1,1017 | 1,1017 | - |
21 mars 2022 | 1,1042 | 1,1067 | 1,1026 | 1,1043 | 1,1043 | - |
18 mars 2022 | 1,1099 | 1,1118 | 1,1005 | 1,1100 | 1,1100 | - |
17 mars 2022 | 1,1022 | 1,1110 | 1,1021 | 1,1022 | 1,1022 | - |
16 mars 2022 | 1,0967 | 1,1039 | 1,0956 | 1,0969 | 1,0969 | - |
15 mars 2022 | 1,0945 | 1,1018 | 1,0939 | 1,0943 | 1,0943 | - |
14 mars 2022 | 1,0933 | 1,0987 | 1,0903 | 1,0932 | 1,0932 | - |
11 mars 2022 | 1,1012 | 1,1042 | 1,0935 | 1,1014 | 1,1014 | - |
10 mars 2022 | 1,1073 | 1,1116 | 1,0982 | 1,1074 | 1,1074 | - |
09 mars 2022 | 1,0901 | 1,1091 | 1,0898 | 1,0898 | 1,0898 | - |
08 mars 2022 | 1,0870 | 1,0922 | 1,0851 | 1,0865 | 1,0865 | - |
07 mars 2022 | 1,0874 | 1,0931 | 1,0809 | 1,0875 | 1,0875 | - |
04 mars 2022 | 1,1069 | 1,1069 | 1,0890 | 1,1067 | 1,1067 | - |
03 mars 2022 | 1,1114 | 1,1116 | 1,1040 | 1,1112 | 1,1112 | - |
02 mars 2022 | 1,1131 | 1,1142 | 1,1059 | 1,1133 | 1,1133 | - |
01 mars 2022 | 1,1215 | 1,1232 | 1,1102 | 1,1216 | 1,1216 | - |
28 févr. 2022 | 1,1181 | 1,1245 | 1,1143 | 1,1181 | 1,1181 | - |
25 févr. 2022 | 1,1191 | 1,1266 | 1,1168 | 1,1191 | 1,1191 | - |
24 févr. 2022 | 1,1306 | 1,1306 | 1,1110 | 1,1306 | 1,1306 | - |
23 févr. 2022 | 1,1331 | 1,1360 | 1,1307 | 1,1329 | 1,1329 | - |
22 févr. 2022 | 1,1310 | 1,1364 | 1,1289 | 1,1310 | 1,1310 | - |
21 févr. 2022 | 1,1317 | 1,1386 | 1,1314 | 1,1317 | 1,1317 | - |
18 févr. 2022 | 1,1364 | 1,1377 | 1,1316 | 1,1366 | 1,1366 | - |
17 févr. 2022 | 1,1373 | 1,1387 | 1,1328 | 1,1375 | 1,1375 | - |
16 févr. 2022 | 1,1356 | 1,1393 | 1,1345 | 1,1357 | 1,1357 | - |
15 févr. 2022 | 1,1306 | 1,1369 | 1,1306 | 1,1306 | 1,1306 | - |
14 févr. 2022 | 1,1366 | 1,1369 | 1,1293 | 1,1365 | 1,1365 | - |
11 févr. 2022 | 1,1412 | 1,1419 | 1,1371 | 1,1416 | 1,1416 | - |
10 févr. 2022 | 1,1421 | 1,1494 | 1,1381 | 1,1422 | 1,1422 | - |
09 févr. 2022 | 1,1421 | 1,1447 | 1,1403 | 1,1421 | 1,1421 | - |
08 févr. 2022 | 1,1441 | 1,1451 | 1,1397 | 1,1443 | 1,1443 | - |
*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...