Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
10 mai 2024 | 1,6400 | 1,6400 | 1,5600 | 1,6000 | 1,6000 | - |
09 mai 2024 | 1,6000 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | - |
08 mai 2024 | 1,6400 | 1,6400 | 1,5900 | 1,5900 | 1,5900 | - |
07 mai 2024 | 1,6900 | 1,7600 | 1,6600 | 1,6600 | 1,6600 | - |
06 mai 2024 | 1,6600 | 1,6900 | 1,6600 | 1,6600 | 1,6600 | - |
03 mai 2024 | 1,6500 | 1,6700 | 1,6000 | 1,6400 | 1,6400 | - |
02 mai 2024 | 1,5500 | 1,6600 | 1,5400 | 1,6600 | 1,6600 | - |
30 avr. 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5800 | 1,5800 | - |
29 avr. 2024 | 1,4700 | 1,5800 | 1,4700 | 1,5000 | 1,5000 | - |
26 avr. 2024 | 1,5000 | 1,5000 | 1,3400 | 1,4700 | 1,4700 | - |
25 avr. 2024 | 1,5300 | 1,5300 | 1,4400 | 1,4800 | 1,4800 | - |
24 avr. 2024 | 1,4600 | 1,5100 | 1,4500 | 1,5100 | 1,5100 | - |
23 avr. 2024 | 1,5000 | 1,5100 | 1,4500 | 1,4600 | 1,4600 | - |
22 avr. 2024 | 1,4100 | 1,4700 | 1,4100 | 1,4700 | 1,4700 | - |
19 avr. 2024 | 1,4600 | 1,4600 | 1,3800 | 1,4000 | 1,4000 | - |
18 avr. 2024 | 1,3900 | 1,4100 | 1,3700 | 1,3700 | 1,3700 | - |
17 avr. 2024 | 1,4800 | 1,4800 | 1,3700 | 1,3700 | 1,3700 | - |
16 avr. 2024 | 1,5900 | 1,5900 | 1,4500 | 1,4800 | 1,4800 | - |
15 avr. 2024 | 1,6900 | 1,6900 | 1,5700 | 1,5700 | 1,5700 | - |
12 avr. 2024 | 1,5900 | 1,6700 | 1,5700 | 1,6700 | 1,6700 | - |
11 avr. 2024 | 1,5100 | 1,5800 | 1,4800 | 1,5600 | 1,5600 | - |
10 avr. 2024 | 1,4900 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | - |
09 avr. 2024 | 1,3500 | 1,4700 | 1,3500 | 1,4700 | 1,4700 | - |
08 avr. 2024 | 1,3900 | 1,3900 | 1,3200 | 1,3200 | 1,3200 | 70 |
05 avr. 2024 | 1,3100 | 1,3600 | 1,3100 | 1,3600 | 1,3600 | - |
04 avr. 2024 | 1,4100 | 1,4100 | 1,2700 | 1,2700 | 1,2700 | - |
03 avr. 2024 | 1,2800 | 1,3900 | 1,2800 | 1,3900 | 1,3900 | - |
02 avr. 2024 | 1,3000 | 1,3000 | 1,2400 | 1,2600 | 1,2600 | - |
28 mars 2024 | 1,1890 | 1,2820 | 1,1750 | 1,2820 | 1,2820 | - |
27 mars 2024 | 1,1730 | 1,1940 | 1,1560 | 1,1940 | 1,1940 | - |
26 mars 2024 | 1,1800 | 1,1800 | 1,1460 | 1,1750 | 1,1750 | - |
25 mars 2024 | 1,3380 | 1,3380 | 1,1840 | 1,1840 | 1,1840 | - |
22 mars 2024 | 1,4190 | 1,4190 | 1,3130 | 1,3440 | 1,3440 | - |
21 mars 2024 | 1,3920 | 1,4210 | 1,3750 | 1,4210 | 1,4210 | - |
20 mars 2024 | 1,4160 | 1,4560 | 1,3680 | 1,3940 | 1,3940 | - |
19 mars 2024 | 1,4340 | 1,4620 | 1,4070 | 1,4200 | 1,4200 | - |
18 mars 2024 | 1,5280 | 1,5280 | 1,4130 | 1,4370 | 1,4370 | - |
15 mars 2024 | 1,5140 | 1,5260 | 1,4950 | 1,5260 | 1,5260 | - |
14 mars 2024 | 1,7640 | 1,7640 | 1,5050 | 1,5180 | 1,5180 | - |
13 mars 2024 | 1,7100 | 1,7890 | 1,7100 | 1,7640 | 1,7640 | - |
12 mars 2024 | 1,6460 | 1,7190 | 1,6460 | 1,7130 | 1,7130 | - |
11 mars 2024 | 1,6430 | 1,6640 | 1,6370 | 1,6490 | 1,6490 | - |
08 mars 2024 | 1,6380 | 1,6620 | 1,6170 | 1,6260 | 1,6260 | - |
07 mars 2024 | 1,6150 | 1,6710 | 1,6090 | 1,6150 | 1,6150 | - |
06 mars 2024 | 1,5780 | 1,6680 | 1,5780 | 1,6040 | 1,6040 | - |
05 mars 2024 | 1,5290 | 1,5650 | 1,5010 | 1,5550 | 1,5550 | - |
04 mars 2024 | 1,5590 | 1,5590 | 1,4910 | 1,5180 | 1,5180 | 450 |
01 mars 2024 | 1,6460 | 1,6460 | 1,5490 | 1,5490 | 1,5490 | - |
29 févr. 2024 | 1,4510 | 1,5990 | 1,4510 | 1,5990 | 1,5990 | - |
28 févr. 2024 | 1,3320 | 1,4290 | 1,3320 | 1,4290 | 1,4290 | - |
27 févr. 2024 | 1,2830 | 1,3170 | 1,2720 | 1,3170 | 1,3170 | - |
26 févr. 2024 | 1,2390 | 1,2430 | 1,2060 | 1,2430 | 1,2430 | - |
23 févr. 2024 | 1,1590 | 1,2460 | 1,1590 | 1,2460 | 1,2460 | - |
22 févr. 2024 | 1,2150 | 1,2150 | 1,1370 | 1,1560 | 1,1560 | - |
21 févr. 2024 | 1,2330 | 1,2330 | 1,2010 | 1,2010 | 1,2010 | - |
20 févr. 2024 | 1,2780 | 1,2780 | 1,2110 | 1,2110 | 1,2110 | - |
19 févr. 2024 | 1,2630 | 1,2640 | 1,2620 | 1,2620 | 1,2620 | - |
16 févr. 2024 | 1,3120 | 1,3120 | 1,2610 | 1,2790 | 1,2790 | - |
15 févr. 2024 | 1,2450 | 1,2810 | 1,1780 | 1,2800 | 1,2800 | - |
14 févr. 2024 | 1,2260 | 1,2490 | 1,1560 | 1,2210 | 1,2210 | - |
13 févr. 2024 | 1,3210 | 1,3210 | 1,2040 | 1,2040 | 1,2040 | - |
12 févr. 2024 | 1,1980 | 1,3070 | 1,1980 | 1,3070 | 1,3070 | - |
09 févr. 2024 | 1,2180 | 1,2180 | 1,1770 | 1,1770 | 1,1770 | - |
08 févr. 2024 | 1,2370 | 1,2370 | 1,1440 | 1,2060 | 1,2060 | - |
07 févr. 2024 | 1,2580 | 1,2720 | 1,2160 | 1,2160 | 1,2160 | - |
06 févr. 2024 | 1,1470 | 1,2550 | 1,1470 | 1,2360 | 1,2360 | 2 000 |
05 févr. 2024 | 1,2090 | 1,2090 | 1,0840 | 1,1270 | 1,1270 | - |
02 févr. 2024 | 1,2260 | 1,2760 | 1,1850 | 1,2040 | 1,2040 | - |
01 févr. 2024 | 1,2400 | 1,2400 | 1,2050 | 1,2140 | 1,2140 | - |
31 janv. 2024 | 1,3530 | 1,3530 | 1,2120 | 1,2120 | 1,2120 | - |
30 janv. 2024 | 1,4060 | 1,4060 | 1,3270 | 1,3450 | 1,3450 | - |
29 janv. 2024 | 1,4040 | 1,4040 | 1,3770 | 1,3830 | 1,3830 | - |
26 janv. 2024 | 1,3930 | 1,4070 | 1,3890 | 1,3900 | 1,3900 | - |
25 janv. 2024 | 1,3850 | 1,3850 | 1,3640 | 1,3730 | 1,3730 | - |
24 janv. 2024 | 1,4780 | 1,4780 | 1,3570 | 1,3590 | 1,3590 | - |
23 janv. 2024 | 1,4050 | 1,4540 | 1,4050 | 1,4460 | 1,4460 | - |
22 janv. 2024 | 1,3700 | 1,4040 | 1,3700 | 1,3950 | 1,3950 | - |
19 janv. 2024 | 1,3530 | 1,3850 | 1,3530 | 1,3570 | 1,3570 | - |
18 janv. 2024 | 1,4250 | 1,4250 | 1,3520 | 1,3600 | 1,3600 | - |
17 janv. 2024 | 1,5350 | 1,5350 | 1,3980 | 1,4140 | 1,4140 | - |
16 janv. 2024 | 1,5460 | 1,5460 | 1,4330 | 1,5250 | 1,5250 | - |
15 janv. 2024 | 1,5220 | 1,5450 | 1,5220 | 1,5450 | 1,5450 | - |
12 janv. 2024 | 1,5610 | 1,5680 | 1,5230 | 1,5230 | 1,5230 | - |
11 janv. 2024 | 1,5630 | 1,5630 | 1,5240 | 1,5390 | 1,5390 | - |
10 janv. 2024 | 1,7130 | 1,7130 | 1,4120 | 1,5400 | 1,5400 | - |
09 janv. 2024 | 1,8640 | 1,8640 | 1,6910 | 1,6910 | 1,6910 | - |
08 janv. 2024 | 1,8110 | 1,8390 | 1,7870 | 1,8330 | 1,8330 | - |
05 janv. 2024 | 1,7960 | 1,8110 | 1,7810 | 1,7810 | 1,7810 | - |
04 janv. 2024 | 1,7710 | 1,7800 | 1,6990 | 1,7800 | 1,7800 | - |
03 janv. 2024 | 1,8830 | 1,8830 | 1,7590 | 1,7750 | 1,7750 | - |
02 janv. 2024 | 1,9810 | 1,9990 | 1,8710 | 1,8710 | 1,8710 | - |
29 déc. 2023 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
28 déc. 2023 | 1,8920 | 2,0420 | 1,8920 | 1,9860 | 1,9860 | - |
27 déc. 2023 | 1,8970 | 1,8980 | 1,8710 | 1,8800 | 1,8800 | - |
22 déc. 2023 | 1,8610 | 1,8780 | 1,8140 | 1,8780 | 1,8780 | - |
21 déc. 2023 | 1,9000 | 1,9000 | 1,8180 | 1,8520 | 1,8520 | - |
20 déc. 2023 | 2,0220 | 2,0220 | 1,8820 | 1,8820 | 1,8820 | - |
19 déc. 2023 | 1,9890 | 2,0280 | 1,9850 | 2,0020 | 2,0020 | - |
18 déc. 2023 | 2,1980 | 2,1980 | 1,9860 | 1,9860 | 1,9860 | - |
15 déc. 2023 | 2,3440 | 2,3440 | 2,1720 | 2,1720 | 2,1720 | - |
*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...