Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 juin 2024 | 2,6500 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 216 582 |
27 juin 2024 | 2,6500 | 2,7000 | 2,6000 | 2,6500 | 2,6500 | 144 238 |
26 juin 2024 | 2,6500 | 2,7000 | 2,5200 | 2,6000 | 2,6000 | 255 676 |
25 juin 2024 | 2,6500 | 2,6800 | 2,6000 | 2,6500 | 2,6500 | 77 386 |
24 juin 2024 | 2,8500 | 2,9000 | 2,6000 | 2,6500 | 2,6500 | 2 891 137 |
21 juin 2024 | 2,8500 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 5 587 |
20 juin 2024 | 2,8500 | 2,9000 | 2,8000 | 2,8500 | 2,8500 | 20 189 |
19 juin 2024 | 3,0000 | 3,1000 | 2,8000 | 2,9000 | 2,9000 | 2 237 229 |
18 juin 2024 | 3,0500 | 3,1400 | 2,9000 | 3,0000 | 3,0000 | 201 337 |
17 juin 2024 | 3,1000 | 3,2000 | 2,9000 | 3,0500 | 3,0500 | 446 454 |
14 juin 2024 | 3,1000 | 3,2000 | 2,9730 | 3,1000 | 3,1000 | 554 877 |
13 juin 2024 | 3,1500 | 3,3000 | 3,0000 | 3,1000 | 3,1000 | 1 402 990 |
12 juin 2024 | 3,1500 | 3,3000 | 2,9400 | 3,3000 | 3,3000 | 1 414 081 |
11 juin 2024 | 3,1000 | 3,2100 | 3,0000 | 3,1000 | 3,1000 | 559 067 |
10 juin 2024 | 3,1000 | 3,2000 | 3,0000 | 3,1000 | 3,1000 | 3 930 884 |
07 juin 2024 | 3,1000 | 3,2000 | 3,0000 | 3,1000 | 3,1000 | 865 856 |
06 juin 2024 | 3,2000 | 3,3000 | 3,0000 | 3,1000 | 3,1000 | 1 203 746 |
05 juin 2024 | 3,1500 | 3,3000 | 3,1000 | 3,2000 | 3,2000 | 1 481 612 |
04 juin 2024 | 3,1500 | 3,3000 | 3,0000 | 3,3000 | 3,3000 | 421 826 |
03 juin 2024 | 3,0500 | 3,3000 | 3,0000 | 3,1500 | 3,1500 | 562 001 |
31 mai 2024 | 3,0000 | 3,1500 | 2,9000 | 3,0500 | 3,0500 | 2 766 995 |
30 mai 2024 | 3,0000 | 3,4060 | 2,9000 | 3,0000 | 3,0000 | 3 411 954 |
29 mai 2024 | 3,0000 | 3,1000 | 2,9000 | 3,0000 | 3,0000 | 2 878 247 |
28 mai 2024 | 2,7000 | 3,2000 | 2,6000 | 3,0500 | 3,0500 | 4 462 394 |
24 mai 2024 | 2,3250 | 2,9000 | 2,3000 | 2,7000 | 2,7000 | 7 101 492 |
23 mai 2024 | 2,2500 | 2,3000 | 2,2050 | 2,2250 | 2,2250 | 533 920 |
22 mai 2024 | 2,2500 | 2,3110 | 2,2600 | 2,2500 | 2,2500 | 284 899 |
21 mai 2024 | 2,1500 | 2,3500 | 2,1840 | 2,2500 | 2,2500 | 1 115 979 |
20 mai 2024 | 2,1750 | 2,4000 | 2,1000 | 2,1500 | 2,1500 | 1 241 359 |
17 mai 2024 | 2,1500 | 2,2400 | 2,0000 | 2,1750 | 2,1750 | 1 948 848 |
16 mai 2024 | 2,0000 | 2,1850 | 2,0100 | 2,1500 | 2,1500 | 398 205 |
15 mai 2024 | 1,9750 | 2,0490 | 1,9500 | 2,0000 | 2,0000 | 730 707 |
14 mai 2024 | 1,9250 | 2,0000 | 1,8000 | 1,9750 | 1,9750 | 1 769 043 |
13 mai 2024 | 1,8500 | 1,9550 | 1,8000 | 1,8150 | 1,8150 | 1 600 178 |
10 mai 2024 | 1,8250 | 1,9000 | 1,8000 | 1,8500 | 1,8500 | 1 451 083 |
09 mai 2024 | 2,1000 | 2,1800 | 1,8000 | 1,8250 | 1,8250 | 2 489 384 |
08 mai 2024 | 2,0000 | 2,2880 | 1,9000 | 2,0000 | 2,0000 | 417 200 |
07 mai 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
03 mai 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
02 mai 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
01 mai 2024 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | 2,0500 | - |
30 avr. 2024 | 1,9750 | 2,2000 | 1,8500 | 2,0500 | 2,0500 | 2 340 725 |
29 avr. 2024 | 1,7750 | 2,0000 | 1,8500 | 2,0000 | 2,0000 | 4 712 023 |
26 avr. 2024 | 1,6250 | 1,9000 | 1,6050 | 1,7750 | 1,7750 | 1 412 621 |
25 avr. 2024 | 1,5500 | 1,6500 | 1,5000 | 1,6250 | 1,6250 | 681 841 |
24 avr. 2024 | 1,5500 | 1,6000 | 1,5700 | 1,5500 | 1,5500 | 46 843 |
23 avr. 2024 | 1,5500 | 1,6170 | 1,5650 | 1,5500 | 1,5500 | 218 608 |
22 avr. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 28 575 |
19 avr. 2024 | 1,5750 | 1,6000 | 1,5000 | 1,5500 | 1,5500 | 333 739 |
18 avr. 2024 | 1,5750 | 1,6350 | 1,5000 | 1,5750 | 1,5750 | 2 912 731 |
17 avr. 2024 | 1,5250 | 1,7200 | 1,5000 | 1,5750 | 1,5750 | 3 072 622 |
16 avr. 2024 | 1,6250 | 1,6100 | 1,5000 | 1,5800 | 1,5800 | 2 333 977 |
15 avr. 2024 | 1,6250 | 1,6500 | 1,6000 | 1,6250 | 1,6250 | 68 594 |
12 avr. 2024 | 1,6250 | 1,6400 | 1,6000 | 1,6250 | 1,6250 | 412 436 |
11 avr. 2024 | 1,7000 | 1,8000 | 1,6000 | 1,6250 | 1,6250 | 949 529 |
10 avr. 2024 | 1,7000 | 1,8000 | 1,6000 | 1,7000 | 1,7000 | 1 039 121 |
09 avr. 2024 | 1,7000 | 1,8350 | 1,6000 | 1,7000 | 1,7000 | 990 901 |
08 avr. 2024 | 1,4000 | 1,8000 | 1,4000 | 1,7000 | 1,7000 | 7 235 963 |
05 avr. 2024 | 1,4500 | 1,5000 | 1,3230 | 1,4000 | 1,4000 | 496 335 |
04 avr. 2024 | 1,4000 | 1,4700 | 1,4150 | 1,4700 | 1,4700 | 1 429 382 |
03 avr. 2024 | 1,5000 | 1,5800 | 1,4150 | 1,4750 | 1,4750 | 127 250 |
02 avr. 2024 | 1,4750 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 265 331 |
28 mars 2024 | 1,4500 | 1,5500 | 1,4500 | 1,4750 | 1,4750 | 1 580 540 |
27 mars 2024 | 1,4750 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 2 763 217 |
26 mars 2024 | 1,4750 | 1,5300 | 1,4500 | 1,4750 | 1,4750 | 620 323 |
25 mars 2024 | 1,4750 | 1,5000 | 1,4380 | 1,4750 | 1,4750 | 442 509 |
22 mars 2024 | 1,4750 | 1,5000 | 1,4500 | 1,4750 | 1,4750 | 68 269 |
21 mars 2024 | 1,5500 | 1,6780 | 1,4500 | 1,4750 | 1,4750 | 689 536 |
20 mars 2024 | 1,4500 | 1,5000 | 1,4100 | 1,4750 | 1,4750 | 1 583 729 |
19 mars 2024 | 1,4750 | 1,5240 | 1,4000 | 1,4500 | 1,4500 | 1 032 289 |
18 mars 2024 | 1,4750 | 1,5500 | 1,4000 | 1,4750 | 1,4750 | 292 349 |
15 mars 2024 | 1,4750 | 1,5050 | 1,4000 | 1,4750 | 1,4750 | 71 403 |
14 mars 2024 | 1,4750 | 1,5260 | 1,4000 | 1,4800 | 1,4800 | 1 419 194 |
13 mars 2024 | 1,5000 | 1,6000 | 1,4000 | 1,4750 | 1,4750 | 238 725 |
12 mars 2024 | 1,5000 | 1,6250 | 1,4000 | 1,6250 | 1,6250 | 1 203 278 |
11 mars 2024 | 1,5000 | 1,6000 | 1,4000 | 1,5000 | 1,5000 | 554 781 |
08 mars 2024 | 1,4250 | 1,6000 | 1,3650 | 1,5000 | 1,5000 | 152 686 |
07 mars 2024 | 1,4250 | 1,5000 | 1,4160 | 1,4250 | 1,4250 | 16 253 |
06 mars 2024 | 1,4500 | 1,5000 | 1,4160 | 1,4250 | 1,4250 | 260 631 |
05 mars 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4500 | 1,4500 | 1 010 921 |
04 mars 2024 | 1,4750 | 1,5500 | 1,4000 | 1,5300 | 1,5300 | 253 610 |
01 mars 2024 | 1,4750 | 1,5500 | 1,4500 | 1,4750 | 1,4750 | 187 050 |
29 févr. 2024 | 1,5000 | 1,5500 | 1,4080 | 1,4750 | 1,4750 | 797 322 |
28 févr. 2024 | 1,5000 | 1,5800 | 1,4500 | 1,5000 | 1,5000 | 43 651 |
27 févr. 2024 | 1,3750 | 1,5500 | 1,3500 | 1,5500 | 1,5500 | 1 048 764 |
26 févr. 2024 | 1,4250 | 1,5000 | 1,3500 | 1,3750 | 1,3750 | 620 688 |
23 févr. 2024 | 1,4250 | 1,4850 | 1,3500 | 1,4250 | 1,4250 | 666 069 |
22 févr. 2024 | 1,4250 | 1,5000 | 1,3500 | 1,4250 | 1,4250 | 358 578 |
21 févr. 2024 | 1,4500 | 1,5000 | 1,3500 | 1,4250 | 1,4250 | 959 932 |
20 févr. 2024 | 1,4500 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 25 711 |
19 févr. 2024 | 1,5000 | 1,5500 | 1,4000 | 1,4500 | 1,4500 | 687 894 |
16 févr. 2024 | 1,5000 | 1,5100 | 1,4310 | 1,5000 | 1,5000 | 475 589 |
15 févr. 2024 | 1,5000 | 1,5500 | 1,4570 | 1,5000 | 1,5000 | 413 633 |
14 févr. 2024 | 1,5500 | 1,7000 | 1,5000 | 1,5000 | 1,5000 | 1 788 497 |
13 févr. 2024 | 1,5000 | 1,6000 | 1,4830 | 1,5500 | 1,5500 | 518 913 |
12 févr. 2024 | 1,5500 | 1,6500 | 1,4500 | 1,5000 | 1,5000 | 1 371 352 |
09 févr. 2024 | 1,5500 | 1,6500 | 1,4500 | 1,5500 | 1,5500 | 1 083 328 |
08 févr. 2024 | 1,5750 | 1,6350 | 1,4500 | 1,5500 | 1,5500 | 1 524 055 |
07 févr. 2024 | 1,5750 | 1,7000 | 1,5000 | 1,5750 | 1,5750 | 1 176 744 |
06 févr. 2024 | 1,6000 | 1,6500 | 1,4500 | 1,5750 | 1,5750 | 1 085 841 |
*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...