Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
27 mai 2024 | 1,3700 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 11 000 |
24 mai 2024 | 1,3800 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | - |
23 mai 2024 | 1,4500 | 1,4500 | 1,3800 | 1,3800 | 1,3800 | 3 300 |
22 mai 2024 | 1,4400 | 1,4600 | 1,4400 | 1,4600 | 1,4600 | 2 200 |
21 mai 2024 | 1,4900 | 1,5400 | 1,4900 | 1,5100 | 1,5100 | 3 000 |
20 mai 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 13 500 |
17 mai 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4500 | 1,4500 | - |
16 mai 2024 | 1,3600 | 1,4600 | 1,3400 | 1,4600 | 1,4600 | 26 000 |
15 mai 2024 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | - |
14 mai 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | 50 |
13 mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 450 |
10 mai 2024 | 1,2800 | 1,2900 | 1,2800 | 1,2900 | 1,2900 | 1 000 |
09 mai 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 8 000 |
08 mai 2024 | 1,3300 | 1,3300 | 1,3200 | 1,3200 | 1,3200 | - |
07 mai 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
06 mai 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
03 mai 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
02 mai 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | 5 770 |
30 avr. 2024 | 1,4000 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 10 650 |
29 avr. 2024 | 1,3400 | 1,4100 | 1,3400 | 1,4000 | 1,4000 | 20 000 |
26 avr. 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
25 avr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
24 avr. 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | 500 |
23 avr. 2024 | 1,3400 | 1,3500 | 1,3400 | 1,3400 | 1,3400 | - |
22 avr. 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
19 avr. 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2400 | 1,2400 | 500 |
18 avr. 2024 | 1,3300 | 1,3300 | 1,2600 | 1,2600 | 1,2600 | - |
17 avr. 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 3 350 |
16 avr. 2024 | 1,3400 | 1,3500 | 1,3100 | 1,3300 | 1,3300 | 400 |
15 avr. 2024 | 1,4600 | 1,5200 | 1,3600 | 1,3600 | 1,3600 | 5 500 |
12 avr. 2024 | 1,4500 | 1,5200 | 1,4200 | 1,4200 | 1,4200 | 350 |
11 avr. 2024 | 1,3900 | 1,4300 | 1,3900 | 1,4300 | 1,4300 | - |
10 avr. 2024 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 9 000 |
09 avr. 2024 | 1,3500 | 1,4700 | 1,3500 | 1,4600 | 1,4600 | 8 200 |
08 avr. 2024 | 1,1800 | 1,3400 | 1,1800 | 1,3400 | 1,3400 | 33 422 |
05 avr. 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 21 000 |
04 avr. 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 8 850 |
03 avr. 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4300 | 1,4300 | 11 620 |
02 avr. 2024 | 1,5200 | 1,5500 | 1,4700 | 1,5000 | 1,5000 | 65 000 |
28 mars 2024 | 1,6800 | 1,7000 | 1,4600 | 1,4900 | 1,4900 | 34 520 |
27 mars 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7000 | 1,7000 | 6 600 |
26 mars 2024 | 1,7000 | 1,7600 | 1,7000 | 1,7500 | 1,7500 | 10 858 |
25 mars 2024 | 1,7000 | 1,7400 | 1,7000 | 1,7400 | 1,7400 | 17 900 |
22 mars 2024 | 1,7800 | 1,8300 | 1,5500 | 1,6800 | 1,6800 | 20 507 |
21 mars 2024 | 1,6200 | 1,8300 | 1,6200 | 1,7900 | 1,7900 | 115 180 |
20 mars 2024 | 1,4900 | 1,6400 | 1,4900 | 1,6400 | 1,6400 | 12 600 |
19 mars 2024 | 1,4700 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 4 000 |
18 mars 2024 | 1,3600 | 1,5100 | 1,3600 | 1,5100 | 1,5100 | 6 700 |
15 mars 2024 | 1,4000 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 500 |
14 mars 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4100 | 1,4100 | 23 000 |
13 mars 2024 | 1,3300 | 1,3900 | 1,3300 | 1,3900 | 1,3900 | 6 000 |
12 mars 2024 | 1,3900 | 1,4500 | 1,3200 | 1,3200 | 1,3200 | 26 600 |
11 mars 2024 | 1,3000 | 1,4100 | 1,2800 | 1,4100 | 1,4100 | 5 486 |
08 mars 2024 | 1,1700 | 1,3300 | 1,1700 | 1,2700 | 1,2700 | 700 |
07 mars 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1600 | 1,1600 | 2 500 |
06 mars 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
05 mars 2024 | 1,1400 | 1,1700 | 1,1400 | 1,1500 | 1,1500 | 5 150 |
04 mars 2024 | 1,1400 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 3 500 |
01 mars 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
29 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | - |
28 févr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 9 700 |
27 févr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
26 févr. 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1900 | 1,1900 | 26 100 |
23 févr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1 000 |
22 févr. 2024 | 1,1400 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | 2 600 |
21 févr. 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1900 | 1,1900 | 2 450 |
20 févr. 2024 | 1,1500 | 1,2200 | 1,1500 | 1,1600 | 1,1600 | 13 830 |
19 févr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
16 févr. 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,1700 | 2 500 |
15 févr. 2024 | 1,1800 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 2 200 |
14 févr. 2024 | 1,1300 | 1,1400 | 1,1300 | 1,1400 | 1,1400 | 1 000 |
13 févr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 450 |
12 févr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1 080 |
09 févr. 2024 | 1,1800 | 1,1900 | 1,1800 | 1,1900 | 1,1900 | - |
08 févr. 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 5 100 |
07 févr. 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 10 250 |
06 févr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
05 févr. 2024 | 1,2200 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 6 230 |
02 févr. 2024 | 1,1300 | 1,2200 | 1,1300 | 1,2200 | 1,2200 | - |
01 févr. 2024 | 1,1500 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 26 100 |
31 janv. 2024 | 1,2100 | 1,2600 | 1,1400 | 1,1400 | 1,1400 | 12 500 |
30 janv. 2024 | 1,2400 | 1,2500 | 1,1700 | 1,1700 | 1,1700 | 1 700 |
29 janv. 2024 | 1,2300 | 1,3000 | 1,2100 | 1,2900 | 1,2900 | 6 630 |
26 janv. 2024 | 1,1700 | 1,2100 | 1,1200 | 1,2100 | 1,2100 | 32 500 |
25 janv. 2024 | 1,3000 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 34 500 |
24 janv. 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2600 | 18 720 |
23 janv. 2024 | 1,1200 | 1,3400 | 1,1200 | 1,2400 | 1,2400 | 52 100 |
22 janv. 2024 | 1,0400 | 1,2400 | 1,0400 | 1,2400 | 1,2400 | 34 390 |
19 janv. 2024 | 1,0200 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 14 680 |
18 janv. 2024 | 0,9600 | 1,0000 | 0,9250 | 0,9550 | 0,9550 | 8 100 |
17 janv. 2024 | 0,9250 | 0,9550 | 0,9250 | 0,9550 | 0,9550 | - |
16 janv. 2024 | 0,8350 | 0,9100 | 0,8350 | 0,9100 | 0,9100 | 1 300 |
15 janv. 2024 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | 0,8650 | - |
12 janv. 2024 | 0,8550 | 0,8650 | 0,8550 | 0,8650 | 0,8650 | 1 015 |
11 janv. 2024 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 0,8950 | 3 000 |
10 janv. 2024 | 0,8950 | 0,9300 | 0,8950 | 0,8950 | 0,8950 | 10 150 |
09 janv. 2024 | 0,9000 | 0,9050 | 0,9000 | 0,9050 | 0,9050 | - |
08 janv. 2024 | 0,8900 | 0,8950 | 0,8900 | 0,8950 | 0,8950 | - |
05 janv. 2024 | 0,8750 | 0,9400 | 0,8650 | 0,9400 | 0,9400 | 2 900 |
04 janv. 2024 | 0,8700 | 0,8900 | 0,8500 | 0,8900 | 0,8900 | 2 400 |
*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...