Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
31 mars 2023 | 2,3800 | 2,3800 | 2,3000 | 2,3000 | 2,3000 | 1 097 |
30 mars 2023 | - | - | - | - | - | - |
29 mars 2023 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 601 |
28 mars 2023 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3800 | 1 281 |
27 mars 2023 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 471 |
24 mars 2023 | 2,5000 | 2,5000 | 2,4200 | 2,4200 | 2,4200 | 1 825 |
23 mars 2023 | 2,2900 | 2,6100 | 2,2700 | 2,5000 | 2,5000 | 10 464 |
22 mars 2023 | 2,3200 | 2,3300 | 2,2400 | 2,2900 | 2,2900 | 22 231 |
21 mars 2023 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 151 |
20 mars 2023 | 2,5800 | 2,5800 | 2,1800 | 2,3200 | 2,3200 | 14 519 |
17 mars 2023 | 2,8000 | 2,8200 | 2,5200 | 2,5600 | 2,5600 | 9 708 |
16 mars 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 3 927 |
15 mars 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 6 543 |
14 mars 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 3 196 |
13 mars 2023 | 2,8300 | 2,8300 | 2,8000 | 2,8000 | 2,8000 | 2 059 |
10 mars 2023 | 2,8000 | 2,8300 | 2,8000 | 2,8300 | 2,8300 | 4 535 |
09 mars 2023 | 2,7600 | 2,8300 | 2,7600 | 2,8000 | 2,8000 | 4 434 |
08 mars 2023 | 2,6800 | 2,7600 | 2,6800 | 2,7600 | 2,7600 | 3 781 |
07 mars 2023 | 2,6300 | 2,6800 | 2,6300 | 2,6800 | 2,6800 | 8 940 |
06 mars 2023 | 2,6500 | 2,6500 | 2,5900 | 2,6300 | 2,6300 | 1 262 |
03 mars 2023 | 2,6000 | 2,6500 | 2,6000 | 2,6500 | 2,6500 | 4 075 |
02 mars 2023 | 2,6500 | 2,6500 | 2,5900 | 2,6000 | 2,6000 | 4 538 |
01 mars 2023 | 2,5600 | 2,7000 | 2,5600 | 2,6000 | 2,6000 | 3 895 |
28 févr. 2023 | 2,5500 | 2,5500 | 2,5000 | 2,5500 | 2,5500 | 4 097 |
27 févr. 2023 | 2,8200 | 2,8200 | 2,4800 | 2,5500 | 2,5500 | 17 458 |
24 févr. 2023 | 2,8000 | 2,8200 | 2,8000 | 2,8000 | 2,8000 | 7 921 |
23 févr. 2023 | 2,7900 | 2,8200 | 2,7800 | 2,7800 | 2,7800 | 3 376 |
22 févr. 2023 | 2,7600 | 2,7800 | 2,7600 | 2,7800 | 2,7800 | 5 979 |
21 févr. 2023 | 2,8100 | 2,8200 | 2,5400 | 2,7600 | 2,7600 | 22 439 |
20 févr. 2023 | 2,8200 | 2,8200 | 2,6900 | 2,8200 | 2,8200 | 4 692 |
17 févr. 2023 | 2,8100 | 2,8200 | 2,7300 | 2,8200 | 2,8200 | 15 299 |
16 févr. 2023 | 2,6200 | 2,8200 | 2,6200 | 2,8200 | 2,8200 | 2 572 |
15 févr. 2023 | 2,6300 | 2,6300 | 2,4000 | 2,6100 | 2,6100 | 18 836 |
14 févr. 2023 | 2,9200 | 2,9200 | 2,5000 | 2,6300 | 2,6300 | 27 365 |
13 févr. 2023 | 2,5100 | 3,4800 | 2,5100 | 2,9000 | 2,9000 | 79 594 |
10 févr. 2023 | 2,1400 | 2,8500 | 2,1400 | 2,5000 | 2,5000 | 53 544 |
09 févr. 2023 | 1,8500 | 2,4000 | 1,8200 | 2,1000 | 2,1000 | 19 284 |
08 févr. 2023 | 1,7050 | 1,8000 | 1,7050 | 1,8000 | 1,8000 | 4 152 |
07 févr. 2023 | 1,6900 | 1,7050 | 1,6900 | 1,7050 | 1,7050 | 501 |
06 févr. 2023 | 1,6900 | 1,7050 | 1,6350 | 1,6350 | 1,6350 | 3 338 |
03 févr. 2023 | 1,6050 | 1,7000 | 1,6050 | 1,7000 | 1,7000 | 7 119 |
02 févr. 2023 | 1,6000 | 1,6050 | 1,6000 | 1,6050 | 1,6050 | 4 087 |
01 févr. 2023 | 1,5200 | 1,6000 | 1,5200 | 1,5900 | 1,5900 | 3 123 |
31 janv. 2023 | 1,4600 | 1,5250 | 1,4600 | 1,5200 | 1,5200 | 2 456 |
30 janv. 2023 | 1,4050 | 1,4600 | 1,4050 | 1,4600 | 1,4600 | 4 751 |
27 janv. 2023 | 1,4050 | 1,4600 | 1,3600 | 1,4050 | 1,4050 | 10 351 |
26 janv. 2023 | 1,4000 | 1,4250 | 1,3800 | 1,4050 | 1,4050 | 2 028 |
25 janv. 2023 | 1,4700 | 1,4700 | 1,3800 | 1,3800 | 1,3800 | 6 116 |
24 janv. 2023 | 1,3200 | 1,5000 | 1,3200 | 1,4250 | 1,4250 | 4 353 |
23 janv. 2023 | 1,4300 | 1,5250 | 1,3000 | 1,3200 | 1,3200 | 8 886 |
20 janv. 2023 | 1,4650 | 1,4650 | 1,3700 | 1,4300 | 1,4300 | 4 909 |
19 janv. 2023 | 1,4700 | 1,4850 | 1,4650 | 1,4650 | 1,4650 | 2 739 |
18 janv. 2023 | 1,5000 | 1,5050 | 1,4700 | 1,4700 | 1,4700 | 2 234 |
17 janv. 2023 | 1,4950 | 1,5750 | 1,4950 | 1,5000 | 1,5000 | 4 331 |
16 janv. 2023 | 1,5000 | 1,5600 | 1,4500 | 1,4950 | 1,4950 | 3 463 |
13 janv. 2023 | 1,4850 | 1,5250 | 1,4700 | 1,5250 | 1,5250 | 1 337 |
12 janv. 2023 | 1,4800 | 1,4850 | 1,4400 | 1,4850 | 1,4850 | 2 080 |
11 janv. 2023 | 1,4900 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | 1 068 |
10 janv. 2023 | 1,5300 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | 3 281 |
09 janv. 2023 | 1,5600 | 1,5750 | 1,5350 | 1,5350 | 1,5350 | 3 114 |
06 janv. 2023 | 1,5600 | 1,5750 | 1,5600 | 1,5750 | 1,5750 | 931 |
05 janv. 2023 | 1,5450 | 1,5600 | 1,5450 | 1,5600 | 1,5600 | 888 |
04 janv. 2023 | 1,5300 | 1,5550 | 1,5200 | 1,5450 | 1,5450 | 2 529 |
03 janv. 2023 | 1,5750 | 1,5750 | 1,5000 | 1,5300 | 1,5300 | 1 918 |
02 janv. 2023 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1,5750 | 1 701 |
30 déc. 2022 | 1,5300 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 4 255 |
29 déc. 2022 | 1,5850 | 1,5850 | 1,5700 | 1,5700 | 1,5700 | 1 537 |
28 déc. 2022 | 1,5600 | 1,5900 | 1,5600 | 1,5850 | 1,5850 | 2 040 |
27 déc. 2022 | 1,5650 | 1,5650 | 1,5500 | 1,5600 | 1,5600 | 403 |
23 déc. 2022 | 1,5950 | 1,6000 | 1,5500 | 1,5600 | 1,5600 | 7 723 |
22 déc. 2022 | 1,6000 | 1,6000 | 1,5900 | 1,5950 | 1,5950 | 2 401 |
21 déc. 2022 | 1,5900 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | 6 122 |
20 déc. 2022 | 1,6250 | 1,6250 | 1,5900 | 1,5900 | 1,5900 | 2 497 |
19 déc. 2022 | 1,6150 | 1,6300 | 1,5900 | 1,6200 | 1,6200 | 3 506 |
16 déc. 2022 | 1,5500 | 1,6150 | 1,5500 | 1,6150 | 1,6150 | 1 682 |
15 déc. 2022 | 1,5750 | 1,5750 | 1,5500 | 1,5500 | 1,5500 | 6 766 |
14 déc. 2022 | 1,5500 | 1,5750 | 1,5500 | 1,5750 | 1,5750 | 517 |
13 déc. 2022 | 1,5500 | 1,5550 | 1,5500 | 1,5500 | 1,5500 | 2 051 |
12 déc. 2022 | 1,5500 | 1,5550 | 1,5300 | 1,5500 | 1,5500 | 4 141 |
09 déc. 2022 | 1,5300 | 1,5500 | 1,5300 | 1,5500 | 1,5500 | 460 |
08 déc. 2022 | 1,4500 | 1,5900 | 1,4500 | 1,5300 | 1,5300 | 4 124 |
07 déc. 2022 | 1,3600 | 1,4500 | 1,3500 | 1,4500 | 1,4500 | 13 664 |
06 déc. 2022 | 1,6200 | 1,6200 | 1,3500 | 1,3500 | 1,3500 | 12 037 |
05 déc. 2022 | 1,5500 | 1,6200 | 1,5500 | 1,6200 | 1,6200 | 1 896 |
02 déc. 2022 | 1,6500 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 3 484 |
01 déc. 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1 001 |
30 nov. 2022 | 1,6900 | 1,6900 | 1,6500 | 1,6500 | 1,6500 | 1 823 |
29 nov. 2022 | 1,7100 | 1,7100 | 1,6800 | 1,6900 | 1,6900 | 1 423 |
28 nov. 2022 | 1,7350 | 1,7350 | 1,7100 | 1,7100 | 1,7100 | 466 |
25 nov. 2022 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 12 |
24 nov. 2022 | 1,7300 | 1,7450 | 1,7300 | 1,7300 | 1,7300 | 881 |
23 nov. 2022 | 1,6850 | 1,7300 | 1,6850 | 1,7300 | 1,7300 | 5 422 |
22 nov. 2022 | 1,6650 | 1,6900 | 1,6600 | 1,6850 | 1,6850 | 2 129 |
21 nov. 2022 | 1,6800 | 1,7000 | 1,6650 | 1,6650 | 1,6650 | 1 689 |
18 nov. 2022 | 1,7300 | 1,7950 | 1,5700 | 1,6650 | 1,6650 | 8 872 |
17 nov. 2022 | 1,6250 | 1,7800 | 1,6200 | 1,7200 | 1,7200 | 9 953 |
16 nov. 2022 | 1,6050 | 1,6200 | 1,6050 | 1,6200 | 1,6200 | 1 101 |
15 nov. 2022 | 1,6050 | 1,6050 | 1,6000 | 1,6000 | 1,6000 | 2 101 |
14 nov. 2022 | 1,6250 | 1,6250 | 1,6050 | 1,6050 | 1,6050 | 641 |
11 nov. 2022 | 1,6200 | 1,6250 | 1,6200 | 1,6250 | 1,6250 | 181 |
*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...