La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 768,54 +122,67 (+0,20 %)
TotalEnergies SE (FP.SW)
Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
À la clôture : 02:41PM CEST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 14 juin 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 13 juin 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 12 juin 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 11 juin 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 10 juin 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 07 juin 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 06 juin 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 05 juin 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 04 juin 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 03 juin 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 31 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 30 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 29 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 28 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 27 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 24 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 23 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 22 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 21 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 17 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 16 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 15 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 14 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 13 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 10 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 08 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 07 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 06 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 03 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 02 mai 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 30 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 29 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 26 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 25 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 24 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 23 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 22 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 19 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 18 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 17 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 16 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 15 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 12 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 11 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 10 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 09 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 08 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 05 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 04 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 03 avr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 02 avr. 2024 | - | - | - | - | - | - |
| 28 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 27 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 26 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 25 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 22 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 21 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 20 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 19 mars 2024 | - | - | - | - | - | - |
| 18 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 15 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 14 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 13 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 12 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 11 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 08 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 07 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 06 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 05 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 04 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 01 mars 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 29 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 28 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 27 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 26 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 23 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 22 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 21 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 20 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 19 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 16 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 15 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 14 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 13 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 12 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 09 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 08 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 07 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 06 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 05 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 02 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 01 févr. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 31 janv. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 30 janv. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 29 janv. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 26 janv. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 25 janv. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| 24 janv. 2024 | - | - | - | - | - | - |
| 23 janv. 2024 | - | - | - | - | - | - |
| 22 janv. 2024 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | 57,0000 | - |
| *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...
