Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
07 déc. 2023 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
06 déc. 2023 | 1,2600 | 1,2700 | 1,2300 | 1,2400 | 1,2400 | - |
05 déc. 2023 | 1,2800 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | - |
04 déc. 2023 | 1,2700 | 1,2900 | 1,2100 | 1,2900 | 1,2900 | - |
01 déc. 2023 | 1,1800 | 1,2500 | 1,1700 | 1,2400 | 1,2400 | - |
30 nov. 2023 | 1,1500 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | - |
29 nov. 2023 | 1,1000 | 1,1700 | 1,1000 | 1,1700 | 1,1700 | - |
28 nov. 2023 | 1,1800 | 1,1800 | 1,1200 | 1,1300 | 1,1300 | - |
27 nov. 2023 | 1,1100 | 1,2100 | 1,1100 | 1,1600 | 1,1600 | - |
24 nov. 2023 | 1,1500 | 1,1900 | 1,0300 | 1,1100 | 1,1100 | - |
23 nov. 2023 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
22 nov. 2023 | 1,1000 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | - |
21 nov. 2023 | 1,1300 | 1,1300 | 1,0800 | 1,0800 | 1,0800 | - |
20 nov. 2023 | 1,1700 | 1,2500 | 1,1300 | 1,1300 | 1,1300 | - |
17 nov. 2023 | 1,1700 | 1,2700 | 1,1600 | 1,1900 | 1,1900 | - |
16 nov. 2023 | 1,1700 | 1,2400 | 1,1300 | 1,1300 | 1,1300 | - |
15 nov. 2023 | 1,2300 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | - |
14 nov. 2023 | 1,1700 | 1,3100 | 1,1600 | 1,2100 | 1,2100 | - |
13 nov. 2023 | 1,1600 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | - |
10 nov. 2023 | 1,2000 | 1,2000 | 1,1200 | 1,1400 | 1,1400 | - |
09 nov. 2023 | 1,0800 | 1,2300 | 1,0800 | 1,2300 | 1,2300 | - |
08 nov. 2023 | 1,0700 | 1,1000 | 1,0700 | 1,0900 | 1,0900 | - |
07 nov. 2023 | 1,0700 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | - |
06 nov. 2023 | 1,1000 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | - |
03 nov. 2023 | 1,1200 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | - |
02 nov. 2023 | 1,1100 | 1,1300 | 1,1100 | 1,1300 | 1,1300 | - |
01 nov. 2023 | 1,1200 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | - |
31 oct. 2023 | 1,1100 | 1,1200 | 1,0900 | 1,1100 | 1,1100 | - |
30 oct. 2023 | 1,1300 | 1,1300 | 1,0900 | 1,1100 | 1,1100 | - |
27 oct. 2023 | 1,0900 | 1,1600 | 1,0700 | 1,1500 | 1,1500 | - |
26 oct. 2023 | 1,1900 | 1,1900 | 1,0700 | 1,0900 | 1,0900 | - |
25 oct. 2023 | 1,1100 | 1,1800 | 1,1100 | 1,1500 | 1,1500 | - |
24 oct. 2023 | 1,1300 | 1,1300 | 1,0700 | 1,1200 | 1,1200 | - |
23 oct. 2023 | 1,2400 | 1,2400 | 1,1200 | 1,1200 | 1,1200 | - |
20 oct. 2023 | 1,2000 | 1,2500 | 1,1700 | 1,1800 | 1,1800 | - |
19 oct. 2023 | 1,2200 | 1,2500 | 1,2200 | 1,2400 | 1,2400 | - |
18 oct. 2023 | 1,2300 | 1,2600 | 1,2100 | 1,2100 | 1,2100 | - |
17 oct. 2023 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | - |
16 oct. 2023 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | - |
13 oct. 2023 | 1,2000 | 1,2900 | 1,2000 | 1,2500 | 1,2500 | - |
12 oct. 2023 | 1,2200 | 1,3200 | 1,2100 | 1,2500 | 1,2500 | - |
11 oct. 2023 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | - |
10 oct. 2023 | 1,2500 | 1,2600 | 1,2000 | 1,2000 | 1,2000 | - |
09 oct. 2023 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2500 | - |
06 oct. 2023 | 1,2900 | 1,3600 | 1,2700 | 1,2700 | 1,2700 | - |
05 oct. 2023 | 1,2600 | 1,3200 | 1,2600 | 1,2900 | 1,2900 | - |
04 oct. 2023 | 1,3000 | 1,3000 | 1,2400 | 1,2900 | 1,2900 | - |
03 oct. 2023 | 1,3300 | 1,3300 | 1,2400 | 1,2800 | 1,2800 | - |
02 oct. 2023 | 1,3100 | 1,4200 | 1,2500 | 1,2800 | 1,2800 | - |
29 sept. 2023 | 1,0200 | 1,4600 | 0,9700 | 1,3000 | 1,3000 | - |
28 sept. 2023 | 0,9800 | 1,0700 | 0,9750 | 1,0500 | 1,0500 | - |
27 sept. 2023 | 1,0200 | 1,0300 | 0,9800 | 0,9900 | 0,9900 | - |
26 sept. 2023 | 0,9000 | 1,0400 | 0,9000 | 0,9750 | 0,9750 | - |
25 sept. 2023 | 0,9500 | 0,9850 | 0,9300 | 0,9350 | 0,9350 | - |
22 sept. 2023 | 1,0200 | 1,0200 | 0,9750 | 0,9950 | 0,9950 | - |
21 sept. 2023 | 1,0600 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | - |
20 sept. 2023 | 1,0400 | 1,0700 | 1,0400 | 1,0700 | 1,0700 | - |
19 sept. 2023 | 1,0800 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | - |
18 sept. 2023 | 1,0900 | 1,0900 | 1,0400 | 1,0900 | 1,0900 | - |
15 sept. 2023 | 0,9850 | 1,0400 | 0,9800 | 1,0200 | 1,0200 | - |
14 sept. 2023 | 0,9450 | 1,0300 | 0,9450 | 0,9850 | 0,9850 | - |
13 sept. 2023 | 0,9900 | 1,0100 | 0,8750 | 0,9150 | 0,9150 | - |
12 sept. 2023 | 1,0800 | 1,0800 | 0,9950 | 0,9950 | 0,9950 | - |
11 sept. 2023 | 1,1000 | 1,1400 | 1,0700 | 1,0800 | 1,0800 | - |
08 sept. 2023 | 1,0800 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | - |
07 sept. 2023 | 1,1000 | 1,1000 | 1,0000 | 1,0600 | 1,0600 | - |
06 sept. 2023 | 1,1000 | 1,1500 | 1,0700 | 1,0700 | 1,0700 | - |
05 sept. 2023 | 1,1300 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | - |
04 sept. 2023 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
01 sept. 2023 | 1,1400 | 1,1900 | 1,1300 | 1,1700 | 1,1700 | - |
31 août 2023 | 1,1000 | 1,1500 | 1,1000 | 1,1300 | 1,1300 | - |
30 août 2023 | 1,0700 | 1,1200 | 1,0600 | 1,1100 | 1,1100 | - |
29 août 2023 | 1,0800 | 1,1500 | 1,0700 | 1,0800 | 1,0800 | - |
28 août 2023 | 1,0000 | 1,0400 | 1,0000 | 1,0400 | 1,0400 | - |
25 août 2023 | 1,0100 | 1,0300 | 0,9750 | 1,0000 | 1,0000 | - |
24 août 2023 | 1,0700 | 1,0700 | 0,9900 | 0,9900 | 0,9900 | - |
23 août 2023 | 1,0700 | 1,1000 | 1,0100 | 1,0300 | 1,0300 | - |
22 août 2023 | 1,0500 | 1,0700 | 1,0500 | 1,0700 | 1,0700 | - |
21 août 2023 | 1,1200 | 1,1700 | 1,0400 | 1,0600 | 1,0600 | - |
18 août 2023 | 1,1000 | 1,2200 | 1,1000 | 1,1200 | 1,1200 | - |
17 août 2023 | 1,1300 | 1,1800 | 1,0800 | 1,1400 | 1,1400 | - |
16 août 2023 | 1,1900 | 1,2400 | 1,1600 | 1,1600 | 1,1600 | - |
15 août 2023 | 1,2500 | 1,2800 | 1,2000 | 1,2000 | 1,2000 | - |
14 août 2023 | 1,2400 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | - |
11 août 2023 | 1,2800 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | - |
10 août 2023 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | - |
09 août 2023 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | - |
08 août 2023 | 1,2800 | 1,3600 | 1,2500 | 1,2800 | 1,2800 | - |
07 août 2023 | - | - | - | - | - | - |
04 août 2023 | 1,4500 | 1,5100 | 1,4100 | 1,4100 | 1,4100 | - |
03 août 2023 | 1,4400 | 1,4900 | 1,4100 | 1,4400 | 1,4400 | - |
02 août 2023 | 1,4200 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | - |
01 août 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | - |
31 juil. 2023 | 1,4900 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | - |
28 juil. 2023 | 1,5000 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | - |
27 juil. 2023 | 1,4900 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | - |
26 juil. 2023 | 1,4900 | 1,5400 | 1,4500 | 1,4700 | 1,4700 | - |
25 juil. 2023 | 1,5300 | 1,5800 | 1,5100 | 1,5100 | 1,5100 | - |
24 juil. 2023 | 1,5300 | 1,5600 | 1,5300 | 1,5300 | 1,5300 | - |
21 juil. 2023 | 1,5300 | 1,5500 | 1,5300 | 1,5400 | 1,5400 | - |
*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...