Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
21 mai 2024 | 2,3000 | 2,4750 | 2,2700 | 2,3500 | 2,3500 | 8 800 |
20 mai 2024 | 2,4200 | 2,6300 | 2,2500 | 2,3630 | 2,3630 | 27 500 |
20 mai 2024 | 1:5 Fractionnement d'actions |
17 mai 2024 | 2,4450 | 2,5950 | 2,3500 | 2,5000 | 2,5000 | 13 520 |
16 mai 2024 | 2,4050 | 2,5500 | 2,3500 | 2,4500 | 2,4500 | 19 900 |
15 mai 2024 | 2,6600 | 2,6600 | 2,3350 | 2,4700 | 2,4700 | 19 480 |
14 mai 2024 | 2,7000 | 2,8000 | 2,5000 | 2,7500 | 2,7500 | 12 660 |
13 mai 2024 | 3,0350 | 3,0350 | 2,6000 | 2,7050 | 2,7050 | 15 580 |
10 mai 2024 | 2,8000 | 2,9300 | 2,8000 | 2,8000 | 2,8000 | 14 060 |
09 mai 2024 | 2,9350 | 3,0000 | 2,8000 | 2,8150 | 2,8150 | 9 980 |
08 mai 2024 | 2,9000 | 3,1950 | 2,8250 | 2,9000 | 2,9000 | 23 580 |
07 mai 2024 | 3,9000 | 3,9500 | 2,6850 | 2,9050 | 2,9050 | 91 940 |
06 mai 2024 | 3,0350 | 3,9500 | 3,0350 | 3,8200 | 3,8200 | 130 620 |
03 mai 2024 | 2,6500 | 3,0500 | 2,6500 | 3,0500 | 3,0500 | 23 360 |
02 mai 2024 | 2,6500 | 2,7500 | 2,6500 | 2,7250 | 2,7250 | 4 220 |
01 mai 2024 | 2,8100 | 2,8100 | 2,6000 | 2,6700 | 2,6700 | 18 720 |
30 avr. 2024 | 2,7600 | 2,9500 | 2,5700 | 2,6750 | 2,6750 | 39 220 |
29 avr. 2024 | 2,3650 | 2,9750 | 2,3650 | 2,8000 | 2,8000 | 80 980 |
26 avr. 2024 | 2,3950 | 2,4000 | 2,2600 | 2,2750 | 2,2750 | 33 020 |
25 avr. 2024 | 2,3050 | 2,3550 | 2,2500 | 2,3000 | 2,3000 | 47 660 |
24 avr. 2024 | 3,4550 | 3,4550 | 2,1550 | 2,3950 | 2,3950 | 340 860 |
23 avr. 2024 | 4,7000 | 4,7500 | 3,7550 | 3,8000 | 3,8000 | 55 140 |
22 avr. 2024 | 4,5300 | 4,9500 | 4,2000 | 4,5050 | 4,5050 | 78 160 |
19 avr. 2024 | 3,5750 | 4,1300 | 3,2200 | 4,1000 | 4,1000 | 38 860 |
18 avr. 2024 | 3,3250 | 3,4750 | 3,0000 | 3,3500 | 3,3500 | 50 780 |
17 avr. 2024 | 2,5550 | 3,6000 | 2,4750 | 3,5750 | 3,5750 | 130 840 |
16 avr. 2024 | 2,1000 | 2,8000 | 2,1000 | 2,6250 | 2,6250 | 127 500 |
15 avr. 2024 | 2,1100 | 2,2950 | 2,0500 | 2,1000 | 2,1000 | 37 740 |
12 avr. 2024 | 1,8000 | 2,2500 | 1,8000 | 2,1000 | 2,1000 | 64 480 |
11 avr. 2024 | 2,1500 | 2,2500 | 1,8500 | 1,8700 | 1,8700 | 24 080 |
10 avr. 2024 | 2,4500 | 2,4500 | 2,0250 | 2,2300 | 2,2300 | 38 700 |
09 avr. 2024 | 2,6000 | 2,6000 | 2,2550 | 2,3900 | 2,3900 | 41 000 |
08 avr. 2024 | 2,5000 | 2,6600 | 2,3500 | 2,5950 | 2,5950 | 51 100 |
05 avr. 2024 | 1,9800 | 2,4950 | 1,9800 | 2,4950 | 2,4950 | 120 740 |
04 avr. 2024 | 1,9500 | 2,0000 | 1,7800 | 1,9950 | 1,9950 | 24 300 |
03 avr. 2024 | 1,8500 | 2,0000 | 1,8000 | 1,9900 | 1,9900 | 46 300 |
02 avr. 2024 | 1,6550 | 1,8000 | 1,6500 | 1,7600 | 1,7600 | 35 280 |
01 avr. 2024 | 1,6150 | 1,7000 | 1,6150 | 1,6350 | 1,6350 | 7 900 |
28 mars 2024 | 1,7000 | 1,7000 | 1,6450 | 1,6550 | 1,6550 | 5 720 |
27 mars 2024 | 1,6250 | 1,7000 | 1,6100 | 1,6700 | 1,6700 | 31 900 |
26 mars 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6500 | 1,6500 | 5 760 |
25 mars 2024 | 1,6500 | 1,6700 | 1,5250 | 1,6700 | 1,6700 | 3 500 |
22 mars 2024 | 1,6750 | 1,6750 | 1,3200 | 1,6450 | 1,6450 | 53 760 |
21 mars 2024 | 1,5950 | 1,6750 | 1,5950 | 1,6750 | 1,6750 | 60 340 |
20 mars 2024 | 1,5950 | 1,6000 | 1,5500 | 1,6000 | 1,6000 | 37 760 |
19 mars 2024 | 1,5450 | 1,5900 | 1,5200 | 1,5900 | 1,5900 | 30 820 |
18 mars 2024 | 1,5800 | 1,5950 | 1,5400 | 1,5500 | 1,5500 | 4 480 |
15 mars 2024 | 1,5500 | 1,5950 | 1,5400 | 1,5600 | 1,5600 | 10 100 |
14 mars 2024 | 1,5950 | 1,5950 | 1,5400 | 1,5500 | 1,5500 | 3 420 |
13 mars 2024 | 1,5500 | 1,5950 | 1,5300 | 1,5950 | 1,5950 | 9 220 |
12 mars 2024 | 1,5650 | 1,5950 | 1,4550 | 1,5450 | 1,5450 | 17 260 |
11 mars 2024 | 1,5550 | 1,5750 | 1,4300 | 1,5450 | 1,5450 | 27 160 |
08 mars 2024 | 1,5700 | 1,5950 | 1,5300 | 1,5650 | 1,5650 | 3 280 |
07 mars 2024 | 1,5600 | 1,5950 | 1,5000 | 1,5500 | 1,5500 | 10 940 |
06 mars 2024 | 1,5250 | 1,5950 | 1,5150 | 1,5500 | 1,5500 | 23 160 |
05 mars 2024 | 1,5200 | 1,5400 | 1,4700 | 1,5250 | 1,5250 | 10 660 |
04 mars 2024 | 1,6000 | 1,6000 | 1,4900 | 1,5350 | 1,5350 | 24 580 |
01 mars 2024 | 1,4550 | 1,5900 | 1,4550 | 1,5350 | 1,5350 | 54 740 |
29 févr. 2024 | 1,2600 | 1,5100 | 1,2600 | 1,5000 | 1,5000 | 43 680 |
28 févr. 2024 | 1,4000 | 1,4200 | 1,2600 | 1,3250 | 1,3250 | 17 760 |
27 févr. 2024 | 1,1950 | 1,3350 | 1,1750 | 1,3250 | 1,3250 | 44 640 |
26 févr. 2024 | 1,2000 | 1,2000 | 1,1000 | 1,1650 | 1,1650 | 18 300 |
23 févr. 2024 | 1,1550 | 1,2250 | 1,1400 | 1,2150 | 1,2150 | 29 580 |
22 févr. 2024 | 1,1400 | 1,2000 | 1,1050 | 1,1550 | 1,1550 | 36 680 |
21 févr. 2024 | 1,1450 | 1,1600 | 1,1250 | 1,1400 | 1,1400 | 2 040 |
20 févr. 2024 | 1,1950 | 1,2000 | 1,1450 | 1,1500 | 1,1500 | 8 180 |
16 févr. 2024 | 1,1550 | 1,2250 | 1,0050 | 1,2000 | 1,2000 | 116 000 |
15 févr. 2024 | 1,1300 | 1,1550 | 1,1300 | 1,1550 | 1,1550 | 2 640 |
14 févr. 2024 | 1,0350 | 1,1550 | 0,9900 | 1,1500 | 1,1500 | 12 640 |
13 févr. 2024 | 0,9000 | 1,1500 | 0,9000 | 1,0250 | 1,0250 | 48 700 |
12 févr. 2024 | 1,1550 | 1,1550 | 1,1100 | 1,1500 | 1,1500 | 7 440 |
09 févr. 2024 | 1,0500 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 3 680 |
08 févr. 2024 | 1,0800 | 1,1300 | 1,0550 | 1,1300 | 1,1300 | 1 980 |
07 févr. 2024 | 1,1050 | 1,1500 | 1,0500 | 1,1500 | 1,1500 | 11 860 |
06 févr. 2024 | 1,0250 | 1,1400 | 1,0250 | 1,0800 | 1,0800 | 24 100 |
05 févr. 2024 | 1,0000 | 1,0400 | 1,0000 | 1,0400 | 1,0400 | 1 260 |
02 févr. 2024 | 1,0650 | 1,0650 | 1,0000 | 1,0400 | 1,0400 | 6 240 |
01 févr. 2024 | 1,0650 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 9 800 |
31 janv. 2024 | 1,0700 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 1 540 |
30 janv. 2024 | 1,0500 | 1,0750 | 1,0050 | 1,0700 | 1,0700 | 4 220 |
29 janv. 2024 | 1,1000 | 1,1000 | 1,0450 | 1,1000 | 1,1000 | 4 820 |
26 janv. 2024 | 1,1000 | 1,1000 | 1,0550 | 1,1000 | 1,1000 | 6 140 |
25 janv. 2024 | 1,1100 | 1,1250 | 1,0950 | 1,1000 | 1,1000 | 3 820 |
24 janv. 2024 | 1,1000 | 1,1450 | 1,1000 | 1,1100 | 1,1100 | 1 580 |
23 janv. 2024 | 1,1300 | 1,1500 | 1,0650 | 1,1400 | 1,1400 | 9 760 |
22 janv. 2024 | 1,1550 | 1,1550 | 1,0000 | 1,1500 | 1,1500 | 27 700 |
19 janv. 2024 | 1,1550 | 1,2450 | 1,1250 | 1,1500 | 1,1500 | 18 160 |
18 janv. 2024 | 1,1300 | 1,1750 | 1,1250 | 1,1600 | 1,1600 | 20 500 |
17 janv. 2024 | 1,2500 | 1,2500 | 1,0500 | 1,1750 | 1,1750 | 19 980 |
16 janv. 2024 | 1,2500 | 1,2550 | 1,1950 | 1,2000 | 1,2000 | 15 680 |
12 janv. 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2600 | 1,2600 | 8 900 |
11 janv. 2024 | 1,2600 | 1,3650 | 1,2000 | 1,2500 | 1,2500 | 33 100 |
10 janv. 2024 | 1,2100 | 1,2750 | 1,1650 | 1,2500 | 1,2500 | 20 440 |
09 janv. 2024 | 1,1850 | 1,2500 | 1,1350 | 1,2050 | 1,2050 | 14 320 |
08 janv. 2024 | 1,2500 | 1,3000 | 1,1200 | 1,2400 | 1,2400 | 18 060 |
05 janv. 2024 | 1,2350 | 1,2400 | 1,1550 | 1,2000 | 1,2000 | 7 840 |
04 janv. 2024 | 1,1350 | 1,3200 | 1,1250 | 1,1800 | 1,1800 | 13 100 |
03 janv. 2024 | 1,3400 | 1,3900 | 1,1500 | 1,2100 | 1,2100 | 74 300 |
02 janv. 2024 | 1,2800 | 1,8500 | 1,2250 | 1,4250 | 1,4250 | 391 800 |
29 déc. 2023 | 1,3250 | 1,3750 | 1,2550 | 1,3100 | 1,3100 | 17 440 |
*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...