Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 0,8480 | 0,8682 | 0,8126 | 0,8602 | 0,8602 | 20 976 727 |
25 avr. 2024 | 0,8500 | 0,8600 | 0,8100 | 0,8400 | 0,8400 | 32 374 300 |
24 avr. 2024 | 0,9600 | 0,9600 | 0,8500 | 0,8600 | 0,8600 | 38 088 800 |
23 avr. 2024 | 0,8200 | 0,9600 | 0,8100 | 0,9200 | 0,9200 | 53 833 500 |
22 avr. 2024 | 0,9000 | 0,9000 | 0,7900 | 0,8100 | 0,8100 | 52 296 300 |
19 avr. 2024 | 0,9400 | 0,9500 | 0,8700 | 0,8800 | 0,8800 | 29 405 300 |
18 avr. 2024 | 1,0000 | 1,0100 | 0,9200 | 0,9300 | 0,9300 | 69 232 600 |
17 avr. 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0000 | 1,0000 | 8 549 900 |
16 avr. 2024 | 1,0200 | 1,0400 | 1,0000 | 1,0000 | 1,0000 | 9 745 500 |
15 avr. 2024 | 1,1200 | 1,1200 | 1,0100 | 1,0200 | 1,0200 | 13 488 800 |
12 avr. 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 7 921 000 |
11 avr. 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 11 852 800 |
10 avr. 2024 | 1,1700 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 12 854 800 |
09 avr. 2024 | 1,1600 | 1,2400 | 1,1600 | 1,2100 | 1,2100 | 11 444 200 |
08 avr. 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1500 | 1,1500 | 9 279 800 |
05 avr. 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 7 796 300 |
04 avr. 2024 | 1,1300 | 1,2100 | 1,1200 | 1,1400 | 1,1400 | 11 544 800 |
03 avr. 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 8 093 400 |
02 avr. 2024 | 1,1700 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 7 412 300 |
01 avr. 2024 | 1,2000 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 8 568 300 |
28 mars 2024 | 1,1600 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 11 406 200 |
27 mars 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1600 | 1,1600 | 9 568 600 |
26 mars 2024 | 1,1200 | 1,1800 | 1,1000 | 1,1000 | 1,1000 | 10 771 000 |
25 mars 2024 | 1,1300 | 1,2000 | 1,1100 | 1,1200 | 1,1200 | 9 422 900 |
22 mars 2024 | 1,2000 | 1,2000 | 1,1300 | 1,1400 | 1,1400 | 7 425 000 |
21 mars 2024 | 1,1500 | 1,2200 | 1,1400 | 1,2000 | 1,2000 | 16 837 500 |
20 mars 2024 | 1,0500 | 1,1800 | 1,0400 | 1,1500 | 1,1500 | 10 815 500 |
19 mars 2024 | 1,0300 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 6 982 200 |
18 mars 2024 | 1,1000 | 1,1000 | 1,0600 | 1,0700 | 1,0700 | 6 970 700 |
15 mars 2024 | 1,0000 | 1,1200 | 0,9800 | 1,1000 | 1,1000 | 17 178 300 |
14 mars 2024 | 1,0300 | 1,0400 | 0,9800 | 1,0000 | 1,0000 | 16 388 800 |
13 mars 2024 | 1,0800 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 11 356 400 |
12 mars 2024 | 1,1200 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 12 702 300 |
11 mars 2024 | 1,1300 | 1,1900 | 1,1100 | 1,1100 | 1,1100 | 12 376 100 |
08 mars 2024 | 1,1300 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 17 361 300 |
07 mars 2024 | 1,2000 | 1,2300 | 1,1000 | 1,1100 | 1,1100 | 23 927 500 |
06 mars 2024 | 1,2000 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 17 800 600 |
05 mars 2024 | 1,2200 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 11 291 300 |
04 mars 2024 | 1,2500 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 8 959 500 |
01 mars 2024 | 1,2100 | 1,2800 | 1,1600 | 1,2400 | 1,2400 | 11 991 000 |
29 févr. 2024 | 1,2300 | 1,3000 | 1,1800 | 1,1900 | 1,1900 | 13 595 400 |
28 févr. 2024 | 1,2300 | 1,2800 | 1,2000 | 1,2200 | 1,2200 | 11 055 500 |
27 févr. 2024 | 1,1800 | 1,2500 | 1,1500 | 1,2400 | 1,2400 | 14 722 300 |
26 févr. 2024 | 1,1400 | 1,1800 | 1,1100 | 1,1400 | 1,1400 | 11 215 600 |
23 févr. 2024 | 1,2100 | 1,2100 | 1,1300 | 1,1400 | 1,1400 | 12 927 400 |
22 févr. 2024 | 1,2900 | 1,2900 | 1,1700 | 1,1800 | 1,1800 | 12 137 000 |
21 févr. 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 8 725 500 |
20 févr. 2024 | 1,3400 | 1,3700 | 1,2800 | 1,3000 | 1,3000 | 9 756 500 |
16 févr. 2024 | 1,3800 | 1,4100 | 1,3500 | 1,3800 | 1,3800 | 9 693 100 |
15 févr. 2024 | 1,4100 | 1,4400 | 1,3600 | 1,4000 | 1,4000 | 8 378 900 |
14 févr. 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 10 800 600 |
13 févr. 2024 | 1,3800 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 13 298 400 |
12 févr. 2024 | 1,3700 | 1,5200 | 1,3500 | 1,5000 | 1,5000 | 16 113 500 |
09 févr. 2024 | 1,2500 | 1,3800 | 1,2500 | 1,3700 | 1,3700 | 16 499 000 |
08 févr. 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2500 | 1,2500 | 11 225 600 |
07 févr. 2024 | 1,2500 | 1,2900 | 1,2000 | 1,2500 | 1,2500 | 14 403 700 |
06 févr. 2024 | 1,2200 | 1,2500 | 1,1700 | 1,2300 | 1,2300 | 13 332 100 |
05 févr. 2024 | 1,2300 | 1,2300 | 1,1500 | 1,1700 | 1,1700 | 15 252 200 |
02 févr. 2024 | 1,2600 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 12 701 900 |
01 févr. 2024 | 1,2500 | 1,3900 | 1,2400 | 1,3100 | 1,3100 | 27 365 100 |
31 janv. 2024 | 1,2100 | 1,3200 | 1,2000 | 1,2000 | 1,2000 | 20 673 700 |
30 janv. 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 7 140 100 |
29 janv. 2024 | 1,2200 | 1,2800 | 1,1900 | 1,2600 | 1,2600 | 8 054 300 |
26 janv. 2024 | 1,2300 | 1,2700 | 1,2100 | 1,2200 | 1,2200 | 7 099 800 |
25 janv. 2024 | 1,2200 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 9 200 600 |
24 janv. 2024 | 1,3000 | 1,3500 | 1,2000 | 1,2100 | 1,2100 | 13 474 200 |
23 janv. 2024 | 1,2500 | 1,3100 | 1,2200 | 1,2800 | 1,2800 | 14 237 800 |
22 janv. 2024 | 1,2000 | 1,2700 | 1,1500 | 1,2000 | 1,2000 | 12 469 900 |
19 janv. 2024 | 1,1600 | 1,1800 | 1,1000 | 1,1700 | 1,1700 | 11 595 200 |
18 janv. 2024 | 1,1300 | 1,1600 | 1,1000 | 1,1400 | 1,1400 | 12 340 400 |
17 janv. 2024 | 1,1400 | 1,1500 | 1,0900 | 1,1100 | 1,1100 | 11 568 100 |
16 janv. 2024 | 1,2000 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 10 048 000 |
12 janv. 2024 | 1,2500 | 1,3300 | 1,2100 | 1,2100 | 1,2100 | 11 073 700 |
11 janv. 2024 | 1,3100 | 1,3100 | 1,2200 | 1,2500 | 1,2500 | 10 243 900 |
10 janv. 2024 | 1,3300 | 1,3500 | 1,2800 | 1,3200 | 1,3200 | 10 166 500 |
09 janv. 2024 | 1,3800 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 7 045 100 |
08 janv. 2024 | 1,3900 | 1,4300 | 1,3400 | 1,4000 | 1,4000 | 8 402 300 |
05 janv. 2024 | 1,4700 | 1,5100 | 1,3900 | 1,4000 | 1,4000 | 11 510 900 |
04 janv. 2024 | 1,4900 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 13 610 800 |
03 janv. 2024 | 1,5100 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 12 206 100 |
02 janv. 2024 | 1,5800 | 1,6600 | 1,5300 | 1,5400 | 1,5400 | 12 212 700 |
29 déc. 2023 | 1,6700 | 1,6900 | 1,5700 | 1,6000 | 1,6000 | 14 201 500 |
28 déc. 2023 | 1,7800 | 1,8000 | 1,6500 | 1,6700 | 1,6700 | 16 398 000 |
27 déc. 2023 | 1,8000 | 1,8400 | 1,7600 | 1,7800 | 1,7800 | 16 234 500 |
26 déc. 2023 | 1,6800 | 1,7700 | 1,6700 | 1,7600 | 1,7600 | 13 628 400 |
22 déc. 2023 | 1,5500 | 1,6800 | 1,5200 | 1,6500 | 1,6500 | 17 559 900 |
21 déc. 2023 | 1,5000 | 1,5600 | 1,4600 | 1,5500 | 1,5500 | 12 998 700 |
20 déc. 2023 | 1,4400 | 1,5800 | 1,4200 | 1,4500 | 1,4500 | 20 529 800 |
19 déc. 2023 | 1,4400 | 1,5300 | 1,3800 | 1,4600 | 1,4600 | 25 619 500 |
18 déc. 2023 | 1,7100 | 1,7700 | 1,5200 | 1,5300 | 1,5300 | 37 742 800 |
15 déc. 2023 | 1,5800 | 1,6000 | 1,5000 | 1,5400 | 1,5400 | 31 945 200 |
14 déc. 2023 | 1,4400 | 1,6000 | 1,4200 | 1,5600 | 1,5600 | 24 175 500 |
13 déc. 2023 | 1,2200 | 1,4000 | 1,2100 | 1,4000 | 1,4000 | 16 310 200 |
12 déc. 2023 | 1,3000 | 1,3000 | 1,2000 | 1,2400 | 1,2400 | 13 253 000 |
11 déc. 2023 | 1,3000 | 1,3300 | 1,2500 | 1,3000 | 1,3000 | 9 555 500 |
08 déc. 2023 | 1,2100 | 1,3400 | 1,2100 | 1,2900 | 1,2900 | 10 502 900 |
07 déc. 2023 | 1,2200 | 1,2500 | 1,1900 | 1,2400 | 1,2400 | 10 739 600 |
06 déc. 2023 | 1,3000 | 1,3000 | 1,1900 | 1,2000 | 1,2000 | 14 943 500 |
05 déc. 2023 | 1,4000 | 1,4000 | 1,2700 | 1,2800 | 1,2800 | 9 112 100 |
04 déc. 2023 | 1,3100 | 1,4000 | 1,3100 | 1,3900 | 1,3900 | 13 050 300 |
*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...