Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
30 avr. 2024 | 13,7163 | 13,7667 | 13,7131 | 13,7630 | 13,7630 | - |
29 avr. 2024 | 13,6643 | 13,7271 | 13,6455 | 13,6643 | 13,6643 | - |
26 avr. 2024 | 13,6124 | 13,6675 | 13,5700 | 13,6124 | 13,6124 | - |
25 avr. 2024 | 13,5545 | 13,6696 | 13,5456 | 13,5545 | 13,5545 | - |
24 avr. 2024 | 13,4554 | 13,5466 | 13,4392 | 13,4554 | 13,4554 | - |
23 avr. 2024 | 13,4394 | 13,5033 | 13,4087 | 13,4394 | 13,4394 | - |
22 avr. 2024 | 13,5188 | 13,5245 | 13,4208 | 13,5190 | 13,5190 | - |
19 avr. 2024 | 13,6451 | 13,6728 | 13,5369 | 13,6451 | 13,6451 | - |
18 avr. 2024 | 13,6262 | 13,6503 | 13,5654 | 13,6262 | 13,6262 | - |
17 avr. 2024 | 13,6098 | 13,6936 | 13,6023 | 13,6098 | 13,6098 | - |
16 avr. 2024 | 13,5434 | 13,6409 | 13,5428 | 13,5434 | 13,5434 | - |
15 avr. 2024 | 13,5316 | 13,5780 | 13,5155 | 13,5316 | 13,5316 | - |
12 avr. 2024 | 13,4617 | 13,5868 | 13,4465 | 13,4617 | 13,4617 | - |
11 avr. 2024 | 13,4411 | 13,5033 | 13,4362 | 13,4411 | 13,4411 | - |
10 avr. 2024 | 13,3745 | 13,4854 | 13,3599 | 13,3745 | 13,3745 | - |
09 avr. 2024 | 13,3588 | 13,3967 | 13,3334 | 13,3588 | 13,3588 | - |
08 avr. 2024 | 13,4436 | 13,4533 | 13,3250 | 13,4436 | 13,4436 | - |
05 avr. 2024 | 13,4567 | 13,4719 | 13,4087 | 13,4567 | 13,4567 | - |
04 avr. 2024 | 13,4612 | 13,4645 | 13,3743 | 13,4612 | 13,4612 | - |
03 avr. 2024 | 13,5056 | 13,5229 | 13,4313 | 13,5056 | 13,5056 | - |
02 avr. 2024 | 13,5530 | 13,5625 | 13,4339 | 13,5530 | 13,5530 | - |
01 avr. 2024 | 13,4929 | 13,5765 | 13,4724 | 13,4929 | 13,4929 | - |
29 mars 2024 | 13,5039 | 13,5330 | 13,4872 | 13,5039 | 13,5039 | - |
28 mars 2024 | 13,4216 | 13,5096 | 13,4082 | 13,4216 | 13,4216 | - |
27 mars 2024 | 13,3658 | 13,4243 | 13,3599 | 13,3658 | 13,3658 | - |
26 mars 2024 | 13,3595 | 13,3880 | 13,3317 | 13,3595 | 13,3595 | - |
25 mars 2024 | 13,3069 | 13,3841 | 13,2946 | 13,3069 | 13,3069 | - |
22 mars 2024 | 13,2465 | 13,2956 | 13,2306 | 13,2465 | 13,2465 | - |
21 mars 2024 | 13,2661 | 13,3049 | 13,2325 | 13,2661 | 13,2661 | - |
20 mars 2024 | 13,2664 | 13,3297 | 13,2595 | 13,2664 | 13,2664 | - |
19 mars 2024 | 13,2703 | 13,3233 | 13,2548 | 13,2703 | 13,2703 | - |
18 mars 2024 | 13,1923 | 13,2758 | 13,1849 | 13,1923 | 13,1923 | - |
15 mars 2024 | 13,1874 | 13,2140 | 13,1693 | 13,1874 | 13,1874 | - |
14 mars 2024 | 13,0749 | 13,1729 | 13,0727 | 13,0749 | 13,0749 | - |
13 mars 2024 | 13,0901 | 13,1153 | 13,0740 | 13,0901 | 13,0901 | - |
12 mars 2024 | 13,1178 | 13,1248 | 13,0292 | 13,1178 | 13,1178 | - |
11 mars 2024 | 13,1239 | 13,1487 | 13,1090 | 13,1239 | 13,1239 | - |
08 mars 2024 | 13,0953 | 13,1369 | 13,0719 | 13,0953 | 13,0953 | - |
07 mars 2024 | 13,0989 | 13,1252 | 13,0813 | 13,0989 | 13,0989 | - |
06 mars 2024 | 13,1840 | 13,2083 | 13,0983 | 13,1840 | 13,1840 | - |
05 mars 2024 | 13,1520 | 13,1978 | 13,1510 | 13,1520 | 13,1520 | - |
04 mars 2024 | 13,0479 | 13,1484 | 13,0500 | 13,0479 | 13,0479 | - |
01 mars 2024 | 13,0921 | 13,1002 | 13,0318 | 13,0921 | 13,0921 | - |
29 févr. 2024 | 13,0834 | 13,1108 | 13,0488 | 13,0816 | 13,0816 | - |
28 févr. 2024 | 13,0687 | 13,1071 | 13,0626 | 13,0687 | 13,0687 | - |
27 févr. 2024 | 13,0385 | 13,0742 | 13,0226 | 13,0379 | 13,0379 | - |
26 févr. 2024 | 13,0715 | 13,0820 | 13,0345 | 13,0732 | 13,0732 | - |
23 févr. 2024 | 13,0638 | 13,0970 | 13,0482 | 13,0638 | 13,0638 | - |
22 févr. 2024 | 13,0885 | 13,0923 | 13,0129 | 13,0885 | 13,0885 | - |
21 févr. 2024 | 13,0783 | 13,1032 | 13,0604 | 13,0783 | 13,0783 | - |
20 févr. 2024 | 13,0761 | 13,1228 | 13,0744 | 13,0761 | 13,0761 | - |
19 févr. 2024 | 13,1359 | 13,1814 | 13,0959 | 13,1365 | 13,1365 | - |
16 févr. 2024 | 13,1648 | 13,1941 | 13,1352 | 13,1648 | 13,1648 | - |
15 févr. 2024 | 13,2092 | 13,2217 | 13,1216 | 13,2092 | 13,2092 | - |
14 févr. 2024 | 13,3180 | 13,3276 | 13,2076 | 13,3180 | 13,3180 | - |
13 févr. 2024 | 13,1324 | 13,3308 | 13,1240 | 13,1305 | 13,1305 | - |
12 févr. 2024 | 13,1959 | 13,2056 | 13,1455 | 13,1959 | 13,1959 | - |
09 févr. 2024 | 13,2121 | 13,2415 | 13,1862 | 13,2121 | 13,2121 | - |
08 févr. 2024 | 13,2234 | 13,2440 | 13,1905 | 13,2234 | 13,2234 | - |
07 févr. 2024 | 13,2365 | 13,2660 | 13,1841 | 13,2365 | 13,2365 | - |
06 févr. 2024 | 13,2901 | 13,3345 | 13,2481 | 13,2901 | 13,2901 | - |
05 févr. 2024 | 13,2611 | 13,3245 | 13,2426 | 13,2611 | 13,2611 | - |
02 févr. 2024 | 13,2306 | 13,2893 | 13,1925 | 13,2306 | 13,2306 | - |
01 févr. 2024 | 13,1810 | 13,2836 | 13,1707 | 13,1810 | 13,1810 | - |
31 janv. 2024 | 13,2088 | 13,2286 | 13,1339 | 13,2088 | 13,2088 | - |
30 janv. 2024 | 13,2716 | 13,2764 | 13,1798 | 13,2716 | 13,2716 | - |
29 janv. 2024 | 13,2821 | 13,3240 | 13,2661 | 13,2821 | 13,2821 | - |
26 janv. 2024 | 13,2607 | 13,2854 | 13,2297 | 13,2607 | 13,2607 | - |
25 janv. 2024 | 13,2714 | 13,2955 | 13,2352 | 13,2714 | 13,2714 | - |
24 janv. 2024 | 13,2936 | 13,3163 | 13,2401 | 13,2936 | 13,2936 | - |
23 janv. 2024 | 13,2960 | 13,3062 | 13,2565 | 13,2960 | 13,2960 | - |
22 janv. 2024 | 13,2779 | 13,3090 | 13,2551 | 13,2779 | 13,2779 | - |
19 janv. 2024 | 13,3186 | 13,3228 | 13,2509 | 13,3186 | 13,3186 | - |
18 janv. 2024 | 13,2345 | 13,3104 | 13,2256 | 13,2345 | 13,2345 | - |
17 janv. 2024 | 13,1846 | 13,2971 | 13,1709 | 13,1846 | 13,1846 | - |
16 janv. 2024 | 13,1232 | 13,1975 | 13,1254 | 13,1232 | 13,1232 | - |
15 janv. 2024 | 13,0866 | 13,1340 | 13,0866 | 13,0866 | 13,0866 | - |
12 janv. 2024 | 13,0913 | 13,1218 | 13,0670 | 13,0913 | 13,0913 | - |
11 janv. 2024 | 13,0203 | 13,0962 | 12,9841 | 13,0203 | 13,0203 | - |
10 janv. 2024 | 13,0235 | 13,0367 | 12,9982 | 13,0235 | 13,0235 | - |
09 janv. 2024 | 13,0329 | 13,0706 | 13,0178 | 13,0329 | 13,0329 | - |
08 janv. 2024 | 13,0470 | 13,0877 | 12,9913 | 13,0470 | 13,0470 | - |
05 janv. 2024 | 12,9462 | 13,0526 | 12,9390 | 12,9462 | 12,9462 | - |
04 janv. 2024 | 13,0272 | 13,0370 | 12,9507 | 13,0272 | 13,0272 | - |
03 janv. 2024 | 12,8810 | 13,0328 | 12,8681 | 12,8810 | 12,8810 | - |
02 janv. 2024 | 12,7966 | 12,8826 | 12,7922 | 12,7966 | 12,7966 | - |
01 janv. 2024 | 12,7941 | 12,8431 | 12,7941 | 12,7941 | 12,7941 | - |
29 déc. 2023 | 12,7066 | 12,8447 | 12,6950 | 12,7066 | 12,7066 | - |
28 déc. 2023 | 12,7192 | 12,7275 | 12,6721 | 12,7192 | 12,7192 | - |
27 déc. 2023 | 12,7126 | 12,7669 | 12,6732 | 12,7126 | 12,7126 | - |
26 déc. 2023 | 12,6799 | 12,7848 | 12,6743 | 12,6799 | 12,6799 | - |
25 déc. 2023 | 12,6768 | 12,7808 | 12,6593 | 12,6768 | 12,6768 | - |
22 déc. 2023 | 12,7981 | 12,8368 | 12,6885 | 12,7981 | 12,7981 | - |
21 déc. 2023 | 12,8463 | 12,8626 | 12,7570 | 12,8463 | 12,8463 | - |
20 déc. 2023 | 12,9285 | 12,9429 | 12,8277 | 12,9299 | 12,9299 | - |
19 déc. 2023 | 12,9215 | 12,9899 | 12,9068 | 12,9215 | 12,9215 | - |
18 déc. 2023 | 13,0065 | 13,0407 | 12,8898 | 13,0065 | 13,0065 | - |
15 déc. 2023 | 13,0749 | 13,1107 | 13,0030 | 13,0749 | 13,0749 | - |
14 déc. 2023 | 13,0064 | 13,0460 | 12,9572 | 13,0064 | 13,0064 | - |
13 déc. 2023 | 13,1073 | 13,1268 | 13,0470 | 13,1073 | 13,1073 | - |
*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...