Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 mars 2024 | 1,9000 | 2,0000 | 1,8000 | 1,9000 | 1,9000 | 21 001 |
27 mars 2024 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | 1,9000 | - |
26 mars 2024 | 1,9000 | 2,0800 | 1,8110 | 1,9000 | 1,9000 | 48 724 |
25 mars 2024 | 2,3500 | 2,5000 | 1,8000 | 1,9000 | 1,9000 | 555 049 |
22 mars 2024 | 2,4000 | 2,4600 | 2,3020 | 2,3500 | 2,3500 | 24 414 |
21 mars 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
20 mars 2024 | 2,4000 | 2,4750 | 2,4750 | 2,4000 | 2,4000 | 100 107 |
19 mars 2024 | 2,5000 | 2,5900 | 2,4000 | 2,4000 | 2,4000 | 68 901 |
18 mars 2024 | 2,5000 | 2,6000 | 2,6000 | 2,5000 | 2,5000 | 362 |
15 mars 2024 | 2,5000 | 2,4200 | 2,4200 | 2,5000 | 2,5000 | 47 923 |
14 mars 2024 | 2,6000 | 2,8400 | 2,4000 | 2,4200 | 2,4200 | 28 640 |
13 mars 2024 | 2,7000 | 2,9000 | 2,3000 | 2,6000 | 2,6000 | 559 078 |
12 mars 2024 | 2,7000 | 2,5800 | 2,5800 | 2,7000 | 2,7000 | 12 387 |
11 mars 2024 | 2,7000 | 2,5800 | 2,5800 | 2,7000 | 2,7000 | 164 036 |
08 mars 2024 | 2,7000 | 2,5800 | 2,5000 | 2,7000 | 2,7000 | 2 948 129 |
07 mars 2024 | 2,7000 | 2,5800 | 2,5000 | 2,7000 | 2,7000 | 77 722 |
06 mars 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
05 mars 2024 | 2,7000 | 2,5800 | 2,4200 | 2,7000 | 2,7000 | 49 901 |
04 mars 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
01 mars 2024 | 2,7000 | 2,5020 | 2,5020 | 2,7000 | 2,7000 | 75 000 |
29 févr. 2024 | 2,7000 | 2,9000 | 2,5000 | 2,9000 | 2,9000 | 219 073 |
28 févr. 2024 | 2,6500 | 2,8500 | 2,5020 | 2,7000 | 2,7000 | 54 722 |
27 févr. 2024 | 2,5500 | 2,9000 | 2,6500 | 2,6500 | 2,6500 | 100 988 |
26 févr. 2024 | 2,7000 | 2,8800 | 2,4000 | 2,8800 | 2,8800 | 456 747 |
23 févr. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | - |
22 févr. 2024 | 2,6500 | 2,9000 | 2,5000 | 2,7000 | 2,7000 | 76 311 |
21 févr. 2024 | 2,6000 | 2,8000 | 2,4000 | 2,6000 | 2,6000 | 36 872 |
20 févr. 2024 | 2,4500 | 2,8000 | 2,5800 | 2,6000 | 2,6000 | 83 575 |
19 févr. 2024 | 2,4500 | 2,6000 | 2,6000 | 2,4500 | 2,4500 | 1 000 |
16 févr. 2024 | 2,4500 | 2,5000 | 2,4000 | 2,4500 | 2,4500 | 419 000 |
15 févr. 2024 | 2,6500 | 2,8000 | 2,3000 | 2,4500 | 2,4500 | 306 316 |
14 févr. 2024 | 2,6500 | 2,4000 | 2,4000 | 2,6500 | 2,6500 | 200 000 |
13 févr. 2024 | 2,8000 | 2,8000 | 2,5000 | 2,5400 | 2,5400 | 202 208 |
12 févr. 2024 | 2,9500 | 3,1000 | 2,8000 | 2,8000 | 2,8000 | 127 344 |
09 févr. 2024 | 2,6500 | 3,1000 | 2,7000 | 2,9500 | 2,9500 | 826 630 |
08 févr. 2024 | 2,6500 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 769 092 |
07 févr. 2024 | 2,4000 | 2,8000 | 2,1800 | 2,6500 | 2,6500 | 1 522 511 |
06 févr. 2024 | 2,6000 | 2,8000 | 2,3000 | 2,4000 | 2,4000 | 1 065 797 |
05 févr. 2024 | 2,6000 | 2,6000 | 2,3000 | 2,3000 | 2,3000 | 73 742 |
02 févr. 2024 | 2,5500 | 2,4000 | 2,4000 | 2,5500 | 2,5500 | 53 511 |
01 févr. 2024 | 2,5500 | 2,4000 | 2,4000 | 2,5500 | 2,5500 | 19 322 |
31 janv. 2024 | 2,6000 | 2,7000 | 2,3000 | 2,5000 | 2,5000 | 156 338 |
30 janv. 2024 | 2,6000 | 2,6400 | 2,4400 | 2,5500 | 2,5500 | 200 000 |
29 janv. 2024 | 2,4500 | 2,8000 | 2,3000 | 2,5500 | 2,5500 | 265 654 |
26 janv. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
25 janv. 2024 | 2,4500 | 2,4890 | 2,4000 | 2,4000 | 2,4000 | 273 045 |
24 janv. 2024 | 2,4500 | 2,5000 | 2,4100 | 2,4500 | 2,4500 | 444 915 |
23 janv. 2024 | 2,4000 | 2,4710 | 2,4000 | 2,3000 | 2,3000 | 197 271 |
22 janv. 2024 | 2,4000 | 2,4280 | 2,3020 | 2,4000 | 2,4000 | 65 519 |
19 janv. 2024 | 2,4000 | 2,3020 | 2,3010 | 2,3000 | 2,3000 | 122 186 |
18 janv. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
17 janv. 2024 | 2,4000 | 2,3030 | 2,3000 | 2,4000 | 2,4000 | 280 000 |
16 janv. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
15 janv. 2024 | 2,3020 | 2,4360 | 2,3020 | 2,4000 | 2,4000 | 10 229 |
12 janv. 2024 | 2,4500 | 2,3040 | 2,3000 | 2,4000 | 2,4000 | 1 725 331 |
11 janv. 2024 | 2,4500 | 2,5100 | 2,3200 | 2,4500 | 2,4500 | 732 673 |
10 janv. 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
09 janv. 2024 | 2,3030 | 2,3030 | 2,3030 | 2,4500 | 2,4500 | 80 000 |
08 janv. 2024 | 2,4500 | 2,3030 | 2,3030 | 2,4500 | 2,4500 | 24 744 |
05 janv. 2024 | 2,4000 | 2,5000 | 2,2800 | 2,4500 | 2,4500 | 217 651 |
04 janv. 2024 | 2,4000 | 2,4400 | 2,3110 | 2,4000 | 2,4000 | 261 244 |
03 janv. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
02 janv. 2024 | 2,4000 | 2,3050 | 2,3000 | 2,4000 | 2,4000 | 1 333 332 |
29 déc. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 7 000 |
28 déc. 2023 | 2,4000 | 2,5000 | 2,3000 | 2,4000 | 2,4000 | 118 543 |
27 déc. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 20 833 |
22 déc. 2023 | 2,4000 | 2,5000 | 2,3000 | 2,4000 | 2,4000 | 31 001 |
21 déc. 2023 | 2,4000 | 2,5000 | 2,2600 | 2,4000 | 2,4000 | 486 |
20 déc. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 60 000 |
19 déc. 2023 | 2,4000 | 2,3100 | 2,1600 | 2,1600 | 2,1600 | 638 282 |
18 déc. 2023 | 2,4000 | 2,4000 | 2,2600 | 2,4000 | 2,4000 | 35 563 |
15 déc. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 100 000 |
14 déc. 2023 | 2,4000 | 2,4200 | 2,3020 | 2,4000 | 2,4000 | 116 690 |
13 déc. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
12 déc. 2023 | 2,4000 | 2,4450 | 2,3060 | 2,4000 | 2,4000 | 58 923 |
11 déc. 2023 | 2,4000 | 2,4450 | 2,4450 | 2,4000 | 2,4000 | 9 687 |
08 déc. 2023 | 2,4000 | 2,3020 | 2,3020 | 2,4000 | 2,4000 | 2 500 |
07 déc. 2023 | 2,4000 | 2,3220 | 2,3220 | 2,4000 | 2,4000 | 40 000 |
06 déc. 2023 | 2,4000 | 2,4450 | 2,4450 | 2,4000 | 2,4000 | 40 000 |
05 déc. 2023 | 2,4000 | 2,3750 | 2,3750 | 2,4000 | 2,4000 | 73 968 |
04 déc. 2023 | 2,4000 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 1 488 |
01 déc. 2023 | 2,4500 | 2,6000 | 2,3000 | 2,4000 | 2,4000 | 65 998 |
30 nov. 2023 | 2,4500 | 2,3900 | 2,3900 | 2,4500 | 2,4500 | 292 220 |
29 nov. 2023 | 2,4000 | 2,6000 | 2,3000 | 2,4500 | 2,4500 | 280 334 |
28 nov. 2023 | 2,4000 | 2,3250 | 2,3250 | 2,4000 | 2,4000 | 22 339 |
27 nov. 2023 | 2,4000 | 2,3250 | 2,3250 | 2,4000 | 2,4000 | 33 886 |
24 nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
23 nov. 2023 | 2,4000 | 2,3250 | 2,3250 | 2,4000 | 2,4000 | 100 000 |
22 nov. 2023 | 2,4000 | 2,5000 | 2,3000 | 2,4000 | 2,4000 | 78 976 |
21 nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 15 552 |
20 nov. 2023 | 2,5500 | 2,6000 | 2,3000 | 2,4000 | 2,4000 | 119 869 |
17 nov. 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | - |
16 nov. 2023 | 2,5500 | 2,5350 | 2,5000 | 2,5500 | 2,5500 | 68 568 |
15 nov. 2023 | 2,5500 | 2,5000 | 2,5000 | 2,5500 | 2,5500 | 30 162 |
14 nov. 2023 | 2,5500 | 2,5350 | 2,5000 | 2,5000 | 2,5000 | 14 673 |
13 nov. 2023 | 2,5500 | 2,5000 | 2,5000 | 2,5500 | 2,5500 | 20 000 |
10 nov. 2023 | 2,5500 | 2,5000 | 2,5000 | 2,5500 | 2,5500 | 80 000 |
09 nov. 2023 | 2,9000 | 2,9000 | 2,4500 | 2,7600 | 2,7600 | 674 952 |
08 nov. 2023 | 2,9000 | 2,8000 | 2,8000 | 2,9000 | 2,9000 | 1 257 |
07 nov. 2023 | 2,9000 | 2,9000 | 2,8000 | 2,9000 | 2,9000 | 5 009 |
*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...