Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
10 mai 2024 | 1,5750 | 1,5810 | 1,5674 | 1,5810 | 1,5810 | 69 395 |
09 mai 2024 | 1,5700 | 1,5738 | 1,5588 | 1,5698 | 1,5698 | 45 216 |
08 mai 2024 | 1,5662 | 1,5700 | 1,5600 | 1,5686 | 1,5686 | 85 137 |
07 mai 2024 | 1,5666 | 1,5666 | 1,5580 | 1,5588 | 1,5588 | 51 549 |
06 mai 2024 | 1,5564 | 1,5612 | 1,5530 | 1,5612 | 1,5612 | 32 614 |
03 mai 2024 | 1,5470 | 1,5566 | 1,5466 | 1,5562 | 1,5562 | 227 036 |
02 mai 2024 | 1,5446 | 1,5498 | 1,5342 | 1,5486 | 1,5486 | 30 581 |
30 avr. 2024 | 1,5494 | 1,5494 | 1,5300 | 1,5300 | 1,5300 | 30 652 |
29 avr. 2024 | 1,5494 | 1,5494 | 1,5328 | 1,5492 | 1,5492 | 55 493 |
26 avr. 2024 | 1,5334 | 1,5492 | 1,5298 | 1,5492 | 1,5492 | 61 740 |
25 avr. 2024 | 1,5398 | 1,5398 | 1,5208 | 1,5334 | 1,5334 | 199 158 |
24 avr. 2024 | 1,5380 | 1,5500 | 1,5338 | 1,5436 | 1,5436 | 184 382 |
23 avr. 2024 | 1,4994 | 1,5330 | 1,4994 | 1,5234 | 1,5234 | 533 967 |
22 avr. 2024 | 1,4728 | 1,4990 | 1,4702 | 1,4926 | 1,4926 | 688 833 |
19 avr. 2024 | 1,4460 | 1,4752 | 1,4460 | 1,4642 | 1,4642 | 198 848 |
18 avr. 2024 | 1,4404 | 1,4600 | 1,4404 | 1,4478 | 1,4478 | 276 525 |
17 avr. 2024 | 1,4400 | 1,4460 | 1,4306 | 1,4306 | 1,4306 | 40 275 |
16 avr. 2024 | 1,4528 | 1,4542 | 1,4328 | 1,4396 | 1,4396 | 647 103 |
15 avr. 2024 | 1,4878 | 1,4878 | 1,4518 | 1,4630 | 1,4630 | 183 041 |
12 avr. 2024 | 1,5000 | 1,5000 | 1,4688 | 1,4688 | 1,4688 | 24 122 |
11 avr. 2024 | 1,4988 | 1,5000 | 1,4910 | 1,4940 | 1,4940 | 69 350 |
10 avr. 2024 | 1,4968 | 1,5020 | 1,4908 | 1,5000 | 1,5000 | 127 829 |
09 avr. 2024 | 1,4670 | 1,4970 | 1,4670 | 1,4850 | 1,4850 | 206 627 |
08 avr. 2024 | 1,4554 | 1,4674 | 1,4482 | 1,4644 | 1,4644 | 148 416 |
05 avr. 2024 | 1,4392 | 1,4538 | 1,4248 | 1,4408 | 1,4408 | 205 807 |
04 avr. 2024 | 1,4442 | 1,4614 | 1,4442 | 1,4468 | 1,4468 | 120 523 |
03 avr. 2024 | 1,4600 | 1,4640 | 1,4416 | 1,4436 | 1,4436 | 257 995 |
02 avr. 2024 | 1,4962 | 1,4962 | 1,4530 | 1,4546 | 1,4546 | 403 436 |
28 mars 2024 | 1,4802 | 1,4956 | 1,4802 | 1,4856 | 1,4856 | 258 103 |
27 mars 2024 | 1,4888 | 1,5030 | 1,4804 | 1,4834 | 1,4834 | 44 481 |
26 mars 2024 | 1,4942 | 1,5002 | 1,4860 | 1,4886 | 1,4886 | 99 444 |
25 mars 2024 | 1,5000 | 1,5040 | 1,4938 | 1,4942 | 1,4942 | 74 789 |
22 mars 2024 | 1,5080 | 1,5080 | 1,4920 | 1,4938 | 1,4938 | 93 413 |
21 mars 2024 | 1,4920 | 1,5078 | 1,4920 | 1,4998 | 1,4998 | 36 654 |
20 mars 2024 | 1,4690 | 1,4936 | 1,4690 | 1,4920 | 1,4920 | 54 182 |
19 mars 2024 | 1,4874 | 1,4878 | 1,4670 | 1,4670 | 1,4670 | 166 300 |
18 mars 2024 | 1,4848 | 1,4916 | 1,4848 | 1,4850 | 1,4850 | 139 633 |
15 mars 2024 | 1,4890 | 1,5000 | 1,4888 | 1,4888 | 1,4888 | 90 944 |
14 mars 2024 | 1,4752 | 1,4880 | 1,4738 | 1,4836 | 1,4836 | 76 564 |
13 mars 2024 | 1,4702 | 1,4810 | 1,4672 | 1,4672 | 1,4672 | 127 485 |
12 mars 2024 | 1,4792 | 1,4806 | 1,4632 | 1,4748 | 1,4748 | 223 930 |
11 mars 2024 | 1,5102 | 1,5102 | 1,4712 | 1,4762 | 1,4762 | 268 753 |
08 mars 2024 | 1,5122 | 1,5130 | 1,5004 | 1,5008 | 1,5008 | 258 253 |
07 mars 2024 | 1,5184 | 1,5184 | 1,5000 | 1,5126 | 1,5126 | 476 774 |
06 mars 2024 | 1,5162 | 1,5200 | 1,5112 | 1,5200 | 1,5200 | 119 455 |
05 mars 2024 | 1,5266 | 1,5266 | 1,5138 | 1,5168 | 1,5168 | 177 619 |
04 mars 2024 | 1,5100 | 1,5238 | 1,5100 | 1,5200 | 1,5200 | 86 424 |
01 mars 2024 | 1,4952 | 1,5100 | 1,4952 | 1,5100 | 1,5100 | 42 937 |
29 févr. 2024 | 1,4984 | 1,5092 | 1,4906 | 1,4954 | 1,4954 | 274 750 |
28 févr. 2024 | 1,5048 | 1,5054 | 1,4812 | 1,4986 | 1,4986 | 374 288 |
27 févr. 2024 | 1,4896 | 1,5080 | 1,4896 | 1,5080 | 1,5080 | 370 975 |
26 févr. 2024 | 1,5008 | 1,5018 | 1,4862 | 1,4862 | 1,4862 | 227 180 |
23 févr. 2024 | 1,5098 | 1,5098 | 1,4888 | 1,4888 | 1,4888 | 225 931 |
22 févr. 2024 | 1,5200 | 1,5200 | 1,5010 | 1,5024 | 1,5024 | 47 499 |
21 févr. 2024 | 1,5180 | 1,5180 | 1,4946 | 1,5116 | 1,5116 | 144 812 |
20 févr. 2024 | 1,5100 | 1,5180 | 1,5028 | 1,5180 | 1,5180 | 50 296 |
19 févr. 2024 | 1,4956 | 1,5100 | 1,4870 | 1,5100 | 1,5100 | 129 767 |
16 févr. 2024 | 1,4900 | 1,4982 | 1,4838 | 1,4958 | 1,4958 | 38 943 |
15 févr. 2024 | 1,4946 | 1,4998 | 1,4808 | 1,4890 | 1,4890 | 31 526 |
14 févr. 2024 | 1,4670 | 1,4900 | 1,4670 | 1,4838 | 1,4838 | 96 590 |
13 févr. 2024 | 1,4804 | 1,4804 | 1,4568 | 1,4568 | 1,4568 | 136 340 |
12 févr. 2024 | 1,4898 | 1,4898 | 1,4674 | 1,4674 | 1,4674 | 84 114 |
09 févr. 2024 | 1,4900 | 1,4916 | 1,4752 | 1,4822 | 1,4822 | 66 638 |
08 févr. 2024 | 1,4872 | 1,4912 | 1,4740 | 1,4912 | 1,4912 | 130 253 |
07 févr. 2024 | 1,4978 | 1,5000 | 1,4688 | 1,4708 | 1,4708 | 38 342 |
06 févr. 2024 | 1,4948 | 1,4986 | 1,4820 | 1,4978 | 1,4978 | 58 742 |
05 févr. 2024 | 1,4742 | 1,4930 | 1,4692 | 1,4930 | 1,4930 | 333 037 |
02 févr. 2024 | 1,4730 | 1,4780 | 1,4658 | 1,4772 | 1,4772 | 301 798 |
01 févr. 2024 | 1,4452 | 1,4600 | 1,4410 | 1,4600 | 1,4600 | 52 649 |
31 janv. 2024 | 1,4400 | 1,4556 | 1,4282 | 1,4380 | 1,4380 | 261 797 |
30 janv. 2024 | 1,4220 | 1,4340 | 1,4210 | 1,4340 | 1,4340 | 70 503 |
29 janv. 2024 | 1,4312 | 1,4400 | 1,4244 | 1,4298 | 1,4298 | 195 706 |
26 janv. 2024 | 1,4386 | 1,4402 | 1,4242 | 1,4266 | 1,4266 | 96 234 |
25 janv. 2024 | 1,4440 | 1,4440 | 1,4224 | 1,4224 | 1,4224 | 21 869 |
24 janv. 2024 | 1,4450 | 1,4488 | 1,4318 | 1,4348 | 1,4348 | 34 613 |
23 janv. 2024 | 1,4414 | 1,4422 | 1,4284 | 1,4386 | 1,4386 | 75 770 |
22 janv. 2024 | 1,4350 | 1,4398 | 1,4164 | 1,4398 | 1,4398 | 168 826 |
19 janv. 2024 | 1,4220 | 1,4292 | 1,4090 | 1,4096 | 1,4096 | 182 402 |
18 janv. 2024 | 1,4042 | 1,4204 | 1,4042 | 1,4168 | 1,4168 | 50 051 |
17 janv. 2024 | 1,4000 | 1,4140 | 1,3930 | 1,4000 | 1,4000 | 60 823 |
16 janv. 2024 | 1,4272 | 1,4272 | 1,4030 | 1,4174 | 1,4174 | 93 504 |
15 janv. 2024 | 1,4280 | 1,4324 | 1,4230 | 1,4238 | 1,4238 | 95 379 |
12 janv. 2024 | 1,4210 | 1,4290 | 1,4118 | 1,4290 | 1,4290 | 60 606 |
11 janv. 2024 | 1,4290 | 1,4290 | 1,4106 | 1,4206 | 1,4206 | 290 614 |
10 janv. 2024 | 1,4150 | 1,4206 | 1,4026 | 1,4206 | 1,4206 | 78 233 |
09 janv. 2024 | 1,4000 | 1,4140 | 1,3930 | 1,4102 | 1,4102 | 68 880 |
08 janv. 2024 | 1,3836 | 1,4000 | 1,3780 | 1,4000 | 1,4000 | 47 757 |
05 janv. 2024 | 1,3740 | 1,3800 | 1,3628 | 1,3800 | 1,3800 | 64 746 |
04 janv. 2024 | 1,3700 | 1,3800 | 1,3606 | 1,3740 | 1,3740 | 30 395 |
03 janv. 2024 | 1,3702 | 1,3740 | 1,3646 | 1,3740 | 1,3740 | 8 884 |
02 janv. 2024 | 1,3648 | 1,3828 | 1,3610 | 1,3668 | 1,3668 | 60 754 |
29 déc. 2023 | 1,3600 | 1,3650 | 1,3502 | 1,3648 | 1,3648 | 23 217 |
28 déc. 2023 | 1,3598 | 1,3700 | 1,3412 | 1,3412 | 1,3412 | 79 523 |
27 déc. 2023 | 1,3550 | 1,3684 | 1,3524 | 1,3642 | 1,3642 | 51 240 |
22 déc. 2023 | 1,3626 | 1,3766 | 1,3540 | 1,3670 | 1,3670 | 150 113 |
21 déc. 2023 | 1,3700 | 1,3810 | 1,3626 | 1,3626 | 1,3626 | 124 080 |
20 déc. 2023 | 1,3626 | 1,3810 | 1,3626 | 1,3694 | 1,3694 | 123 687 |
19 déc. 2023 | 1,3696 | 1,3780 | 1,3662 | 1,3662 | 1,3662 | 103 669 |
18 déc. 2023 | 1,3646 | 1,3662 | 1,3526 | 1,3624 | 1,3624 | 330 766 |
15 déc. 2023 | 1,3890 | 1,3890 | 1,3560 | 1,3630 | 1,3630 | 31 575 |
*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...