Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
25 avr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 77 |
24 avr. 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 2 305 |
23 avr. 2024 | 1,4350 | 1,4400 | 1,4200 | 1,4300 | 1,4300 | 6 743 |
22 avr. 2024 | 1,4300 | 1,4350 | 1,4300 | 1,4350 | 1,4350 | 901 |
19 avr. 2024 | 1,4450 | 1,4450 | 1,4300 | 1,4300 | 1,4300 | 3 373 |
18 avr. 2024 | 1,4500 | 1,4500 | 1,4350 | 1,4450 | 1,4450 | 2 422 |
17 avr. 2024 | 1,4400 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 4 519 |
16 avr. 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4400 | 1,4400 | 5 007 |
15 avr. 2024 | 1,4750 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 3 728 |
12 avr. 2024 | 1,5000 | 1,5000 | 1,4750 | 1,4750 | 1,4750 | 2 340 |
11 avr. 2024 | 1,4850 | 1,5050 | 1,4850 | 1,5000 | 1,5000 | 1 591 |
10 avr. 2024 | 1,4750 | 1,5300 | 1,4750 | 1,4850 | 1,4850 | 7 665 |
09 avr. 2024 | 1,4600 | 1,4950 | 1,4600 | 1,4750 | 1,4750 | 2 076 |
08 avr. 2024 | 1,4850 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 1 867 |
05 avr. 2024 | 1,4200 | 1,5300 | 1,4200 | 1,4800 | 1,4800 | 15 755 |
04 avr. 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 5 666 |
03 avr. 2024 | 1,4350 | 1,4400 | 1,4000 | 1,4400 | 1,4400 | 6 294 |
02 avr. 2024 | 1,3900 | 1,4500 | 1,3800 | 1,4300 | 1,4300 | 9 760 |
28 mars 2024 | 1,3000 | 1,3800 | 1,3000 | 1,3800 | 1,3800 | 11 140 |
27 mars 2024 | 1,3000 | 1,3200 | 1,3000 | 1,3000 | 1,3000 | 3 304 |
26 mars 2024 | 1,2950 | 1,3200 | 1,2850 | 1,3000 | 1,3000 | 4 311 |
25 mars 2024 | 1,2750 | 1,2850 | 1,2600 | 1,2850 | 1,2850 | 5 013 |
22 mars 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2850 | 1,2850 | 2 914 |
21 mars 2024 | 1,2800 | 1,2800 | 1,2600 | 1,2600 | 1,2600 | 1 590 |
20 mars 2024 | 1,2300 | 1,2800 | 1,2150 | 1,2800 | 1,2800 | 8 396 |
19 mars 2024 | 1,2400 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 1 925 |
18 mars 2024 | 1,2800 | 1,2800 | 1,2400 | 1,2400 | 1,2400 | 3 272 |
15 mars 2024 | 1,2650 | 1,2800 | 1,2250 | 1,2800 | 1,2800 | 4 719 |
14 mars 2024 | 1,2400 | 1,2650 | 1,2400 | 1,2650 | 1,2650 | 3 641 |
13 mars 2024 | 1,2000 | 1,2400 | 1,1650 | 1,2400 | 1,2400 | 7 451 |
12 mars 2024 | 1,1500 | 1,2000 | 1,1350 | 1,2000 | 1,2000 | 5 148 |
11 mars 2024 | 1,1350 | 1,1450 | 1,1350 | 1,1400 | 1,1400 | 2 341 |
08 mars 2024 | 1,1500 | 1,1500 | 1,0850 | 1,1400 | 1,1400 | 11 941 |
07 mars 2024 | 1,1350 | 1,1500 | 1,1350 | 1,1500 | 1,1500 | 1 018 |
06 mars 2024 | 1,1650 | 1,1700 | 1,1000 | 1,1150 | 1,1150 | 6 596 |
05 mars 2024 | 1,1650 | 1,1800 | 1,1650 | 1,1650 | 1,1650 | 991 |
04 mars 2024 | 1,1600 | 1,1650 | 1,1250 | 1,1650 | 1,1650 | 9 172 |
01 mars 2024 | 1,2750 | 1,2750 | 1,1700 | 1,2600 | 1,2600 | 6 852 |
29 févr. 2024 | 1,2750 | 1,2750 | 1,2000 | 1,2750 | 1,2750 | 9 491 |
28 févr. 2024 | 1,3050 | 1,3050 | 1,2400 | 1,2550 | 1,2550 | 5 271 |
27 févr. 2024 | 1,2950 | 1,3200 | 1,2550 | 1,3000 | 1,3000 | 8 701 |
26 févr. 2024 | 1,3400 | 1,3400 | 1,2600 | 1,2950 | 1,2950 | 7 049 |
23 févr. 2024 | 1,2700 | 1,4250 | 1,2400 | 1,3350 | 1,3350 | 14 799 |
22 févr. 2024 | 1,2000 | 1,2600 | 1,1800 | 1,2600 | 1,2600 | 5 702 |
21 févr. 2024 | 1,0950 | 1,1600 | 1,0950 | 1,1600 | 1,1600 | 5 124 |
20 févr. 2024 | 1,1000 | 1,1000 | 1,0650 | 1,0950 | 1,0950 | 8 590 |
19 févr. 2024 | 1,1000 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 6 392 |
16 févr. 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 1 311 |
15 févr. 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,1000 | 4 494 |
14 févr. 2024 | 1,1100 | 1,1200 | 1,0700 | 1,1000 | 1,1000 | 8 783 |
13 févr. 2024 | 1,0950 | 1,1200 | 1,0800 | 1,1050 | 1,1050 | 8 576 |
12 févr. 2024 | 1,0900 | 1,1200 | 1,0500 | 1,0950 | 1,0950 | 6 838 |
09 févr. 2024 | 1,0750 | 1,1200 | 1,0500 | 1,1000 | 1,1000 | 9 362 |
08 févr. 2024 | 1,1250 | 1,1250 | 1,0600 | 1,0750 | 1,0750 | 9 074 |
07 févr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 6 535 |
06 févr. 2024 | 1,1250 | 1,1450 | 1,1150 | 1,1200 | 1,1200 | 5 802 |
05 févr. 2024 | 1,1500 | 1,1550 | 1,1050 | 1,1250 | 1,1250 | 10 243 |
02 févr. 2024 | 1,1600 | 1,2650 | 1,0600 | 1,1000 | 1,1000 | 55 171 |
01 févr. 2024 | 1,2600 | 1,2700 | 1,2600 | 1,2600 | 1,2600 | 2 749 |
31 janv. 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1 166 |
30 janv. 2024 | 1,2600 | 1,2600 | 1,2550 | 1,2550 | 1,2550 | 5 770 |
29 janv. 2024 | 1,2750 | 1,2750 | 1,2500 | 1,2600 | 1,2600 | 20 941 |
26 janv. 2024 | 1,2350 | 1,2600 | 1,2350 | 1,2600 | 1,2600 | 5 566 |
25 janv. 2024 | 1,2050 | 1,2700 | 1,2000 | 1,2350 | 1,2350 | 11 716 |
24 janv. 2024 | 1,2000 | 1,2250 | 1,2000 | 1,2000 | 1,2000 | 1 127 |
23 janv. 2024 | 1,2600 | 1,2600 | 1,1700 | 1,2000 | 1,2000 | 7 959 |
22 janv. 2024 | 1,2500 | 1,2900 | 1,1600 | 1,2600 | 1,2600 | 8 851 |
19 janv. 2024 | 1,2850 | 1,2850 | 1,2400 | 1,2400 | 1,2400 | 1 415 |
18 janv. 2024 | 1,2850 | 1,2850 | 1,2700 | 1,2850 | 1,2850 | 972 |
17 janv. 2024 | 1,2800 | 1,2850 | 1,2700 | 1,2850 | 1,2850 | 1 711 |
16 janv. 2024 | 1,2700 | 1,2900 | 1,2500 | 1,2800 | 1,2800 | 1 705 |
15 janv. 2024 | 1,2900 | 1,2900 | 1,2700 | 1,2700 | 1,2700 | 2 035 |
12 janv. 2024 | 1,2850 | 1,3200 | 1,2500 | 1,2850 | 1,2850 | 2 798 |
11 janv. 2024 | 1,2550 | 1,3000 | 1,2500 | 1,2850 | 1,2850 | 2 541 |
10 janv. 2024 | 1,3300 | 1,3300 | 1,2400 | 1,2500 | 1,2500 | 4 024 |
09 janv. 2024 | 1,4000 | 1,4000 | 1,2700 | 1,3300 | 1,3300 | 12 283 |
08 janv. 2024 | 1,5300 | 1,5300 | 1,2500 | 1,4000 | 1,4000 | 26 363 |
05 janv. 2024 | 1,1250 | 1,7000 | 1,1250 | 1,5300 | 1,5300 | 78 890 |
04 janv. 2024 | 1,0950 | 1,1700 | 1,0950 | 1,1250 | 1,1250 | 9 311 |
03 janv. 2024 | 1,1900 | 1,1900 | 1,0950 | 1,0950 | 1,0950 | 11 205 |
02 janv. 2024 | 1,0900 | 1,3500 | 1,0900 | 1,1900 | 1,1900 | 11 179 |
29 déc. 2023 | 1,0650 | 1,0900 | 1,0650 | 1,0900 | 1,0900 | 5 153 |
28 déc. 2023 | 1,0650 | 1,0650 | 1,0450 | 1,0450 | 1,0450 | 799 |
27 déc. 2023 | 1,0500 | 1,0600 | 1,0300 | 1,0600 | 1,0600 | 3 733 |
22 déc. 2023 | 1,0200 | 1,0850 | 1,0200 | 1,0500 | 1,0500 | 8 519 |
21 déc. 2023 | 1,0100 | 1,0200 | 1,0100 | 1,0200 | 1,0200 | 925 |
20 déc. 2023 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 700 |
19 déc. 2023 | 1,0000 | 1,0450 | 1,0000 | 1,0100 | 1,0100 | 1 390 |
18 déc. 2023 | 1,0600 | 1,0650 | 0,9960 | 0,9960 | 0,9960 | 3 746 |
15 déc. 2023 | 1,0600 | 1,0650 | 1,0600 | 1,0600 | 1,0600 | 699 |
14 déc. 2023 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1,0600 | 1 253 |
13 déc. 2023 | 1,0600 | 1,0700 | 1,0600 | 1,0600 | 1,0600 | 331 |
12 déc. 2023 | 1,0900 | 1,0900 | 1,0300 | 1,0600 | 1,0600 | 2 201 |
11 déc. 2023 | 1,0400 | 1,0900 | 1,0200 | 1,0900 | 1,0900 | 5 811 |
08 déc. 2023 | 1,0500 | 1,0500 | 1,0300 | 1,0400 | 1,0400 | 753 |
07 déc. 2023 | 1,0350 | 1,0500 | 1,0200 | 1,0500 | 1,0500 | 2 415 |
06 déc. 2023 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 1,0300 | 7 |
05 déc. 2023 | 1,0100 | 1,0300 | 1,0100 | 1,0300 | 1,0300 | 1 699 |
04 déc. 2023 | 1,0300 | 1,0300 | 1,0100 | 1,0100 | 1,0100 | 1 617 |
01 déc. 2023 | 1,0400 | 1,0400 | 1,0300 | 1,0300 | 1,0300 | 1 050 |
*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...