Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
29 mars 2024 | 1,2621 | 1,2631 | 1,2619 | 1,2619 | 1,2619 | - |
28 mars 2024 | 1,2617 | 1,2650 | 1,2587 | 1,2617 | 1,2617 | - |
27 mars 2024 | 1,2628 | 1,2639 | 1,2606 | 1,2628 | 1,2628 | - |
26 mars 2024 | 1,2637 | 1,2668 | 1,2626 | 1,2638 | 1,2638 | - |
25 mars 2024 | 1,2598 | 1,2652 | 1,2593 | 1,2598 | 1,2598 | - |
22 mars 2024 | 1,2661 | 1,2676 | 1,2577 | 1,2662 | 1,2662 | - |
21 mars 2024 | 1,2798 | 1,2804 | 1,2660 | 1,2798 | 1,2798 | - |
20 mars 2024 | 1,2718 | 1,2730 | 1,2685 | 1,2719 | 1,2719 | - |
19 mars 2024 | 1,2727 | 1,2729 | 1,2670 | 1,2727 | 1,2727 | - |
18 mars 2024 | 1,2732 | 1,2749 | 1,2723 | 1,2731 | 1,2731 | - |
15 mars 2024 | 1,2746 | 1,2759 | 1,2731 | 1,2746 | 1,2746 | - |
14 mars 2024 | 1,2802 | 1,2823 | 1,2731 | 1,2802 | 1,2802 | - |
13 mars 2024 | 1,2797 | 1,2809 | 1,2776 | 1,2796 | 1,2796 | - |
12 mars 2024 | 1,2819 | 1,2825 | 1,2748 | 1,2820 | 1,2820 | - |
11 mars 2024 | 1,2856 | 1,2862 | 1,2796 | 1,2855 | 1,2855 | - |
08 mars 2024 | 1,2814 | 1,2891 | 1,2802 | 1,2816 | 1,2816 | - |
07 mars 2024 | 1,2736 | 1,2799 | 1,2724 | 1,2735 | 1,2735 | - |
06 mars 2024 | 1,2705 | 1,2761 | 1,2690 | 1,2705 | 1,2705 | - |
05 mars 2024 | 1,2690 | 1,2734 | 1,2673 | 1,2692 | 1,2692 | - |
04 mars 2024 | 1,2661 | 1,2707 | 1,2657 | 1,2660 | 1,2660 | - |
01 mars 2024 | 1,2627 | 1,2656 | 1,2601 | 1,2625 | 1,2625 | - |
29 févr. 2024 | 1,2662 | 1,2682 | 1,2629 | 1,2663 | 1,2663 | - |
28 févr. 2024 | 1,2681 | 1,2684 | 1,2625 | 1,2682 | 1,2682 | - |
27 févr. 2024 | 1,2685 | 1,2697 | 1,2662 | 1,2685 | 1,2685 | - |
26 févr. 2024 | 1,2671 | 1,2700 | 1,2657 | 1,2673 | 1,2673 | - |
23 févr. 2024 | 1,2661 | 1,2702 | 1,2650 | 1,2664 | 1,2664 | - |
22 févr. 2024 | 1,2639 | 1,2710 | 1,2613 | 1,2638 | 1,2638 | - |
21 févr. 2024 | 1,2626 | 1,2638 | 1,2604 | 1,2627 | 1,2627 | - |
20 févr. 2024 | 1,2588 | 1,2667 | 1,2580 | 1,2588 | 1,2588 | - |
19 févr. 2024 | 1,2611 | 1,2630 | 1,2583 | 1,2611 | 1,2611 | - |
16 févr. 2024 | 1,2599 | 1,2602 | 1,2554 | 1,2599 | 1,2599 | - |
15 févr. 2024 | 1,2568 | 1,2597 | 1,2543 | 1,2568 | 1,2568 | - |
14 févr. 2024 | 1,2591 | 1,2611 | 1,2537 | 1,2591 | 1,2591 | - |
13 févr. 2024 | 1,2628 | 1,2683 | 1,2578 | 1,2628 | 1,2628 | - |
12 févr. 2024 | 1,2639 | 1,2654 | 1,2607 | 1,2637 | 1,2637 | - |
09 févr. 2024 | 1,2621 | 1,2642 | 1,2601 | 1,2621 | 1,2621 | - |
08 févr. 2024 | 1,2628 | 1,2639 | 1,2575 | 1,2627 | 1,2627 | - |
07 févr. 2024 | 1,2604 | 1,2642 | 1,2598 | 1,2607 | 1,2607 | - |
06 févr. 2024 | 1,2534 | 1,2595 | 1,2534 | 1,2534 | 1,2534 | - |
05 févr. 2024 | 1,2617 | 1,2630 | 1,2520 | 1,2622 | 1,2622 | - |
02 févr. 2024 | 1,2747 | 1,2773 | 1,2624 | 1,2747 | 1,2747 | - |
01 févr. 2024 | 1,2681 | 1,2725 | 1,2626 | 1,2678 | 1,2678 | - |
31 janv. 2024 | 1,2695 | 1,2749 | 1,2668 | 1,2696 | 1,2696 | - |
30 janv. 2024 | 1,2714 | 1,2721 | 1,2643 | 1,2713 | 1,2713 | - |
29 janv. 2024 | 1,2697 | 1,2719 | 1,2663 | 1,2698 | 1,2698 | - |
26 janv. 2024 | 1,2707 | 1,2758 | 1,2677 | 1,2708 | 1,2708 | - |
25 janv. 2024 | 1,2718 | 1,2742 | 1,2693 | 1,2719 | 1,2719 | - |
24 janv. 2024 | 1,2694 | 1,2774 | 1,2687 | 1,2692 | 1,2692 | - |
23 janv. 2024 | 1,2708 | 1,2747 | 1,2655 | 1,2707 | 1,2707 | - |
22 janv. 2024 | 1,2701 | 1,2731 | 1,2688 | 1,2700 | 1,2700 | - |
19 janv. 2024 | 1,2712 | 1,2716 | 1,2663 | 1,2710 | 1,2710 | - |
18 janv. 2024 | 1,2678 | 1,2705 | 1,2651 | 1,2677 | 1,2677 | - |
17 janv. 2024 | 1,2639 | 1,2696 | 1,2597 | 1,2639 | 1,2639 | - |
16 janv. 2024 | 1,2717 | 1,2717 | 1,2621 | 1,2716 | 1,2716 | - |
15 janv. 2024 | 1,2736 | 1,2740 | 1,2714 | 1,2737 | 1,2737 | - |
12 janv. 2024 | 1,2780 | 1,2785 | 1,2721 | 1,2778 | 1,2778 | - |
11 janv. 2024 | 1,2745 | 1,2775 | 1,2691 | 1,2745 | 1,2745 | - |
10 janv. 2024 | 1,2715 | 1,2742 | 1,2687 | 1,2713 | 1,2713 | - |
09 janv. 2024 | 1,2742 | 1,2765 | 1,2692 | 1,2745 | 1,2745 | - |
08 janv. 2024 | 1,2717 | 1,2765 | 1,2675 | 1,2718 | 1,2718 | - |
05 janv. 2024 | 1,2682 | 1,2770 | 1,2613 | 1,2684 | 1,2684 | - |
04 janv. 2024 | 1,2675 | 1,2728 | 1,2658 | 1,2674 | 1,2674 | - |
03 janv. 2024 | 1,2624 | 1,2652 | 1,2618 | 1,2623 | 1,2623 | - |
02 janv. 2024 | 1,2728 | 1,2761 | 1,2612 | 1,2729 | 1,2729 | - |
01 janv. 2024 | 1,2730 | 1,2733 | 1,2694 | 1,2730 | 1,2730 | - |
29 déc. 2023 | 1,2735 | 1,2773 | 1,2703 | 1,2734 | 1,2734 | - |
28 déc. 2023 | 1,2802 | 1,2827 | 1,2740 | 1,2801 | 1,2801 | - |
27 déc. 2023 | 1,2728 | 1,2801 | 1,2701 | 1,2727 | 1,2727 | - |
26 déc. 2023 | 1,2705 | 1,2719 | 1,2686 | 1,2705 | 1,2705 | - |
25 déc. 2023 | 1,2677 | 1,2747 | 1,2677 | 1,2677 | 1,2677 | - |
22 déc. 2023 | 1,2686 | 1,2745 | 1,2681 | 1,2685 | 1,2685 | - |
21 déc. 2023 | 1,2641 | 1,2692 | 1,2615 | 1,2641 | 1,2641 | - |
20 déc. 2023 | 1,2731 | 1,2731 | 1,2633 | 1,2733 | 1,2733 | - |
19 déc. 2023 | 1,2653 | 1,2761 | 1,2650 | 1,2652 | 1,2652 | - |
18 déc. 2023 | 1,2673 | 1,2704 | 1,2631 | 1,2672 | 1,2672 | - |
15 déc. 2023 | 1,2771 | 1,2791 | 1,2686 | 1,2771 | 1,2771 | - |
14 déc. 2023 | 1,2622 | 1,2779 | 1,2614 | 1,2623 | 1,2623 | - |
13 déc. 2023 | 1,2570 | 1,2571 | 1,2506 | 1,2571 | 1,2571 | - |
12 déc. 2023 | 1,2554 | 1,2608 | 1,2519 | 1,2555 | 1,2555 | - |
11 déc. 2023 | 1,2557 | 1,2591 | 1,2536 | 1,2555 | 1,2555 | - |
08 déc. 2023 | 1,2588 | 1,2601 | 1,2505 | 1,2590 | 1,2590 | - |
07 déc. 2023 | 1,2558 | 1,2594 | 1,2545 | 1,2559 | 1,2559 | - |
06 déc. 2023 | 1,2595 | 1,2614 | 1,2582 | 1,2594 | 1,2594 | - |
05 déc. 2023 | 1,2634 | 1,2651 | 1,2583 | 1,2634 | 1,2634 | - |
04 déc. 2023 | 1,2712 | 1,2713 | 1,2606 | 1,2713 | 1,2713 | - |
01 déc. 2023 | 1,2632 | 1,2690 | 1,2616 | 1,2632 | 1,2632 | - |
30 nov. 2023 | 1,2696 | 1,2710 | 1,2606 | 1,2696 | 1,2696 | - |
29 nov. 2023 | 1,2713 | 1,2733 | 1,2666 | 1,2712 | 1,2712 | - |
28 nov. 2023 | 1,2636 | 1,2714 | 1,2608 | 1,2634 | 1,2634 | - |
27 nov. 2023 | 1,2601 | 1,2644 | 1,2592 | 1,2600 | 1,2600 | - |
24 nov. 2023 | 1,2533 | 1,2617 | 1,2525 | 1,2534 | 1,2534 | - |
23 nov. 2023 | 1,2491 | 1,2563 | 1,2490 | 1,2490 | 1,2490 | - |
22 nov. 2023 | 1,2545 | 1,2549 | 1,2449 | 1,2544 | 1,2544 | - |
21 nov. 2023 | 1,2509 | 1,2558 | 1,2506 | 1,2509 | 1,2509 | - |
20 nov. 2023 | 1,2454 | 1,2510 | 1,2447 | 1,2455 | 1,2455 | - |
17 nov. 2023 | 1,2416 | 1,2442 | 1,2376 | 1,2415 | 1,2415 | - |
16 nov. 2023 | 1,2424 | 1,2455 | 1,2378 | 1,2422 | 1,2422 | - |
15 nov. 2023 | 1,2494 | 1,2499 | 1,2406 | 1,2495 | 1,2495 | - |
14 nov. 2023 | 1,2280 | 1,2488 | 1,2265 | 1,2281 | 1,2281 | - |
13 nov. 2023 | 1,2230 | 1,2272 | 1,2225 | 1,2228 | 1,2228 | - |
*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...