Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
19 avr. 2024 | 45,7620 | 45,9620 | 45,6770 | 45,9250 | 45,9250 | - |
18 avr. 2024 | 45,7446 | 45,8346 | 45,7236 | 45,7578 | 45,7578 | - |
17 avr. 2024 | 45,5406 | 45,9129 | 45,5321 | 45,5569 | 45,5569 | - |
16 avr. 2024 | 45,7238 | 45,7742 | 45,5248 | 45,7248 | 45,7248 | - |
15 avr. 2024 | 44,5380 | 45,8615 | 44,5372 | 44,5959 | 44,5959 | - |
12 avr. 2024 | 45,6544 | 45,6751 | 45,3933 | 45,6995 | 45,6995 | - |
11 avr. 2024 | 46,0228 | 46,0660 | 45,7280 | 45,9890 | 45,9890 | - |
10 avr. 2024 | 46,0151 | 46,1636 | 45,9086 | 46,0126 | 46,0126 | - |
09 avr. 2024 | 46,4209 | 46,4539 | 46,0386 | 46,4042 | 46,4042 | - |
08 avr. 2024 | 45,3288 | 46,4011 | 45,3288 | 45,3129 | 45,3129 | - |
05 avr. 2024 | 46,3888 | 46,4521 | 46,1309 | 46,3785 | 46,3785 | - |
04 avr. 2024 | 46,2631 | 46,4546 | 46,2532 | 46,2971 | 46,2971 | - |
03 avr. 2024 | 46,0098 | 46,2502 | 45,9950 | 46,0366 | 46,0366 | - |
02 avr. 2024 | 45,9489 | 46,0682 | 45,9374 | 45,9505 | 45,9505 | - |
01 avr. 2024 | 44,9804 | 44,9804 | 44,9804 | 44,9202 | 44,9202 | - |
29 mars 2024 | 46,0636 | 46,0636 | 44,9441 | 46,0180 | 46,0180 | - |
28 mars 2024 | 45,9093 | 46,0686 | 45,8990 | 45,8821 | 45,8821 | - |
27 mars 2024 | 45,8187 | 46,0099 | 45,8187 | 45,8316 | 45,8316 | - |
26 mars 2024 | 45,8669 | 45,9902 | 45,8265 | 45,9014 | 45,9014 | - |
25 mars 2024 | 44,9716 | 45,9312 | 44,9716 | 44,8662 | 44,8662 | - |
22 mars 2024 | 45,9666 | 46,1145 | 45,6974 | 45,9396 | 45,9396 | - |
21 mars 2024 | 45,9066 | 46,0221 | 45,8622 | 45,9518 | 45,9518 | - |
20 mars 2024 | 45,8412 | 45,9253 | 45,7690 | 45,8421 | 45,8421 | - |
19 mars 2024 | 45,7507 | 45,8209 | 45,6716 | 45,7553 | 45,7553 | - |
18 mars 2024 | 44,6594 | 45,8317 | 44,6594 | 44,6722 | 44,6722 | - |
15 mars 2024 | 45,6108 | 45,7232 | 45,5393 | 45,5768 | 45,5768 | - |
14 mars 2024 | 45,5781 | 45,6436 | 45,5447 | 45,5666 | 45,5666 | - |
13 mars 2024 | 45,6994 | 45,6994 | 45,5512 | 45,6920 | 45,6920 | - |
12 mars 2024 | 45,3428 | 45,6335 | 45,3428 | 45,3410 | 45,3410 | - |
11 mars 2024 | 44,6155 | 45,4773 | 44,6155 | 44,5474 | 44,5474 | - |
08 mars 2024 | 45,4807 | 45,6389 | 45,3358 | 45,4903 | 45,4903 | - |
07 mars 2024 | 45,3288 | 45,4373 | 45,2520 | 45,3431 | 45,3431 | - |
06 mars 2024 | 45,4560 | 45,4560 | 45,3024 | 45,4411 | 45,4411 | - |
05 mars 2024 | 45,3273 | 45,4917 | 45,3273 | 45,3218 | 45,3218 | - |
04 mars 2024 | 44,4315 | 45,3959 | 44,4315 | 44,4592 | 44,4592 | - |
01 mars 2024 | 45,2404 | 45,4091 | 45,2404 | 45,2585 | 45,2585 | - |
29 févr. 2024 | 45,5014 | 45,5739 | 45,2267 | 45,4931 | 45,4931 | - |
28 févr. 2024 | 45,4542 | 45,6082 | 45,3852 | 45,4517 | 45,4517 | - |
27 févr. 2024 | 45,5516 | 45,5582 | 45,3428 | 45,5347 | 45,5347 | - |
26 févr. 2024 | 44,7883 | 45,5326 | 44,7883 | 44,8141 | 44,8141 | - |
23 févr. 2024 | 45,4533 | 45,7093 | 45,4406 | 45,4707 | 45,4707 | - |
22 févr. 2024 | 45,2957 | 45,4233 | 45,2572 | 45,3049 | 45,3049 | - |
21 févr. 2024 | 45,3799 | 45,4857 | 45,1288 | 45,4106 | 45,4106 | - |
20 févr. 2024 | 45,4182 | 45,5068 | 45,3728 | 45,4094 | 45,4094 | - |
19 févr. 2024 | 44,5031 | 45,4154 | 44,5031 | 44,4719 | 44,4719 | - |
16 févr. 2024 | 45,3995 | 45,4622 | 45,2881 | 45,4008 | 45,4008 | - |
15 févr. 2024 | 45,3112 | 45,4053 | 45,2865 | 45,3250 | 45,3250 | - |
14 févr. 2024 | 45,4004 | 45,4494 | 45,2507 | 45,3800 | 45,3800 | - |
13 févr. 2024 | 45,2724 | 45,3859 | 45,0647 | 45,2960 | 45,2960 | - |
12 févr. 2024 | 44,3396 | 45,3235 | 44,3295 | 44,3375 | 44,3375 | - |
09 févr. 2024 | 45,1863 | 45,3945 | 45,1863 | 45,1849 | 45,1849 | - |
08 févr. 2024 | 44,9313 | 45,2539 | 44,9298 | 44,9166 | 44,9166 | - |
07 févr. 2024 | 44,7133 | 44,9676 | 44,6802 | 44,7776 | 44,7776 | - |
06 févr. 2024 | 44,7967 | 44,8623 | 44,6550 | 44,8014 | 44,8014 | - |
05 févr. 2024 | 43,8934 | 45,1543 | 43,8785 | 43,9178 | 43,9178 | - |
02 févr. 2024 | 44,9760 | 45,0517 | 44,8147 | 44,9826 | 44,9826 | - |
01 févr. 2024 | 45,0446 | 45,0573 | 44,7794 | 45,0460 | 45,0460 | - |
31 janv. 2024 | 44,8677 | 45,0289 | 44,7897 | 44,8929 | 44,8929 | - |
30 janv. 2024 | 44,9493 | 44,9496 | 44,7252 | 45,0081 | 45,0081 | - |
29 janv. 2024 | 44,3906 | 45,1877 | 44,3906 | 44,4127 | 44,4127 | - |
26 janv. 2024 | 45,3889 | 45,4028 | 45,1935 | 45,3912 | 45,3912 | - |
25 janv. 2024 | 45,4517 | 45,4823 | 45,3322 | 45,4505 | 45,4505 | - |
24 janv. 2024 | 45,2431 | 45,5040 | 45,2431 | 45,2560 | 45,2560 | - |
23 janv. 2024 | 45,2529 | 45,4011 | 45,1909 | 45,2270 | 45,2270 | - |
22 janv. 2024 | 44,0879 | 45,3126 | 44,0879 | 44,0966 | 44,0966 | - |
19 janv. 2024 | 45,1025 | 45,1869 | 44,9250 | 45,1106 | 45,1106 | - |
18 janv. 2024 | 45,0606 | 45,1876 | 44,9456 | 45,0908 | 45,0908 | - |
17 janv. 2024 | 44,7196 | 45,1620 | 44,7196 | 44,6983 | 44,6983 | - |
16 janv. 2024 | 44,4483 | 44,7836 | 44,4435 | 44,4221 | 44,4221 | - |
15 janv. 2024 | 43,7850 | 44,5366 | 43,7850 | 43,7494 | 43,7494 | - |
12 janv. 2024 | 44,6772 | 44,7706 | 44,4795 | 44,6914 | 44,6914 | - |
11 janv. 2024 | 44,5856 | 44,7316 | 44,5655 | 44,6272 | 44,6272 | - |
10 janv. 2024 | 44,3547 | 44,6498 | 44,3547 | 44,3576 | 44,3576 | - |
09 janv. 2024 | 44,4574 | 44,5069 | 44,3236 | 44,5104 | 44,5104 | - |
08 janv. 2024 | 43,1593 | 44,5117 | 43,1430 | 43,1669 | 43,1669 | - |
05 janv. 2024 | 43,7517 | 44,1361 | 43,7476 | 43,7638 | 43,7638 | - |
04 janv. 2024 | 43,6201 | 43,8139 | 43,6056 | 43,6060 | 43,6060 | - |
03 janv. 2024 | 43,2420 | 43,5865 | 43,1828 | 43,2301 | 43,2301 | - |
02 janv. 2024 | 43,4080 | 43,5610 | 43,1534 | 42,8744 | 42,8744 | - |
01 janv. 2024 | 42,8992 | 42,8992 | 42,8744 | 42,8029 | 42,8029 | - |
29 déc. 2023 | 43,6423 | 43,8500 | 43,4838 | 43,6334 | 43,6334 | - |
28 déc. 2023 | 43,8325 | 43,8704 | 43,4977 | 43,8390 | 43,8390 | - |
27 déc. 2023 | 43,8685 | 43,8685 | 43,6252 | 43,8668 | 43,8668 | - |
26 déc. 2023 | 43,8582 | 43,8668 | 43,8582 | 43,8632 | 43,8632 | - |
25 déc. 2023 | 43,1711 | 43,8632 | 43,1285 | 43,1064 | 43,1064 | - |
22 déc. 2023 | 44,0488 | 44,0488 | 43,8399 | 43,9920 | 43,9920 | - |
21 déc. 2023 | 44,1771 | 44,2081 | 43,9414 | 44,1681 | 44,1681 | - |
20 déc. 2023 | 44,3181 | 44,4269 | 44,1298 | 44,3208 | 44,3208 | - |
19 déc. 2023 | 44,1663 | 44,5014 | 44,1663 | 44,1844 | 44,1844 | - |
18 déc. 2023 | 43,4798 | 44,4151 | 43,4798 | 43,5266 | 43,5266 | - |
15 déc. 2023 | 44,5531 | 44,5531 | 44,2025 | 44,4842 | 44,4842 | - |
14 déc. 2023 | 44,3332 | 44,4821 | 44,2341 | 44,3049 | 44,3049 | - |
13 déc. 2023 | 44,7973 | 44,8931 | 44,6596 | 44,8338 | 44,8338 | - |
12 déc. 2023 | 44,7782 | 44,8916 | 44,5871 | 44,7828 | 44,7828 | - |
11 déc. 2023 | 43,5083 | 44,8974 | 43,5083 | 43,5210 | 43,5210 | - |
08 déc. 2023 | 44,1780 | 44,4915 | 44,1417 | 44,1943 | 44,1943 | - |
07 déc. 2023 | 44,1913 | 44,3324 | 44,1233 | 44,1868 | 44,1868 | - |
06 déc. 2023 | 44,3744 | 44,3815 | 44,1226 | 44,3678 | 44,3678 | - |
05 déc. 2023 | 44,4783 | 44,6067 | 44,3517 | 44,4718 | 44,4718 | - |
04 déc. 2023 | 43,6954 | 44,5073 | 43,6954 | 43,7589 | 43,7589 | - |
*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...