Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
27 janv. 2023 | 3,1600 | 3,2000 | 3,0800 | 3,1800 | 3,1800 | - |
26 janv. 2023 | 3,1400 | 3,2200 | 3,0200 | 3,1200 | 3,1200 | - |
25 janv. 2023 | 2,9000 | 3,0200 | 2,9000 | 3,0200 | 3,0200 | - |
24 janv. 2023 | 3,2000 | 3,2400 | 3,0600 | 3,0600 | 3,0600 | - |
23 janv. 2023 | 3,0200 | 3,2000 | 3,0000 | 3,1600 | 3,1600 | 60 |
20 janv. 2023 | 2,6600 | 2,8200 | 2,6400 | 2,8200 | 2,8200 | - |
19 janv. 2023 | 2,5800 | 2,6200 | 2,5200 | 2,6200 | 2,6200 | - |
18 janv. 2023 | 3,0200 | 3,1000 | 2,6800 | 2,7000 | 2,7000 | - |
17 janv. 2023 | 3,1600 | 3,2000 | 2,9600 | 3,0000 | 3,0000 | 990 |
16 janv. 2023 | 3,2200 | 3,2200 | 3,0800 | 3,1400 | 3,1400 | - |
13 janv. 2023 | 2,9000 | 3,1600 | 2,8200 | 2,9800 | 2,9800 | 200 |
12 janv. 2023 | 2,4200 | 2,7400 | 2,2000 | 2,7400 | 2,7400 | 12 |
11 janv. 2023 | 2,0800 | 2,1800 | 2,0600 | 2,1800 | 2,1800 | 300 |
10 janv. 2023 | 1,9800 | 2,0800 | 1,9800 | 2,0800 | 2,0800 | - |
09 janv. 2023 | 1,7300 | 2,0600 | 1,7300 | 1,9900 | 1,9900 | - |
06 janv. 2023 | 1,7000 | 1,7000 | 1,6100 | 1,6100 | 1,6100 | - |
05 janv. 2023 | 1,7100 | 1,7200 | 1,6400 | 1,6900 | 1,6900 | - |
04 janv. 2023 | 1,4600 | 1,6900 | 1,4600 | 1,6800 | 1,6800 | - |
03 janv. 2023 | 1,3800 | 1,4600 | 1,3800 | 1,4100 | 1,4100 | - |
02 janv. 2023 | 1,3700 | 1,3800 | 1,3700 | 1,3700 | 1,3700 | - |
30 déc. 2022 | 1,3700 | 1,3700 | 1,3600 | 1,3600 | 1,3600 | - |
29 déc. 2022 | 1,3600 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 350 |
28 déc. 2022 | 1,4200 | 1,4600 | 1,3600 | 1,3600 | 1,3600 | - |
27 déc. 2022 | 1,5100 | 1,5100 | 1,4300 | 1,4400 | 1,4400 | - |
23 déc. 2022 | 1,6000 | 1,6000 | 1,4900 | 1,5000 | 1,5000 | - |
22 déc. 2022 | 1,6400 | 1,6600 | 1,4900 | 1,5000 | 1,5000 | - |
21 déc. 2022 | 1,6800 | 1,6800 | 1,6400 | 1,6500 | 1,6500 | - |
20 déc. 2022 | 1,6700 | 1,7200 | 1,6600 | 1,6800 | 1,6800 | - |
19 déc. 2022 | 1,7900 | 1,7900 | 1,6600 | 1,6800 | 1,6800 | - |
16 déc. 2022 | 1,7600 | 1,7700 | 1,6800 | 1,7100 | 1,7100 | - |
15 déc. 2022 | 1,8700 | 1,9200 | 1,7700 | 1,7900 | 1,7900 | - |
14 déc. 2022 | 1,8500 | 1,8900 | 1,8500 | 1,8500 | 1,8500 | - |
13 déc. 2022 | 1,8200 | 1,9700 | 1,7700 | 1,8700 | 1,8700 | 60 |
12 déc. 2022 | 1,8500 | 1,8600 | 1,8100 | 1,8200 | 1,8200 | - |
09 déc. 2022 | 1,8200 | 1,8700 | 1,8100 | 1,8300 | 1,8300 | - |
08 déc. 2022 | 1,7800 | 1,8400 | 1,7700 | 1,8200 | 1,8200 | - |
07 déc. 2022 | 1,8700 | 1,8700 | 1,7600 | 1,7600 | 1,7600 | - |
06 déc. 2022 | 1,9600 | 1,9700 | 1,8400 | 1,8500 | 1,8500 | - |
05 déc. 2022 | 2,1200 | 2,1600 | 1,9800 | 1,9800 | 1,9800 | - |
02 déc. 2022 | 2,1200 | 2,1200 | 2,0600 | 2,0800 | 2,0800 | - |
01 déc. 2022 | 2,0400 | 2,1000 | 2,0400 | 2,0800 | 2,0800 | - |
30 nov. 2022 | 1,9800 | 2,0400 | 1,9700 | 2,0400 | 2,0400 | 95 |
29 nov. 2022 | 1,9800 | 1,9900 | 1,9400 | 1,9800 | 1,9800 | - |
28 nov. 2022 | 2,0400 | 2,0400 | 1,9400 | 1,9400 | 1,9400 | - |
25 nov. 2022 | 2,1200 | 2,1200 | 2,0400 | 2,0600 | 2,0600 | - |
24 nov. 2022 | 2,0800 | 2,1400 | 2,0800 | 2,1200 | 2,1200 | - |
23 nov. 2022 | 2,0800 | 2,1200 | 2,0400 | 2,1200 | 2,1200 | - |
22 nov. 2022 | 1,9700 | 2,0400 | 1,9500 | 2,0400 | 2,0400 | - |
21 nov. 2022 | 2,0800 | 2,1600 | 1,9800 | 1,9900 | 1,9900 | - |
18 nov. 2022 | 2,3000 | 2,3000 | 2,1800 | 2,1800 | 2,1800 | - |
17 nov. 2022 | 2,2800 | 2,3000 | 2,2200 | 2,2800 | 2,2800 | - |
16 nov. 2022 | 2,4400 | 2,4400 | 2,2800 | 2,2800 | 2,2800 | 240 |
15 nov. 2022 | 2,4000 | 2,5200 | 2,2000 | 2,5000 | 2,5000 | 20 290 |
14 nov. 2022 | 2,5400 | 2,5400 | 2,4400 | 2,4800 | 2,4800 | - |
11 nov. 2022 | 2,4200 | 2,5200 | 2,3200 | 2,5000 | 2,5000 | - |
10 nov. 2022 | 2,3800 | 2,4000 | 2,3400 | 2,4000 | 2,4000 | 1 190 |
09 nov. 2022 | 2,5600 | 2,5800 | 2,3200 | 2,3400 | 2,3400 | - |
08 nov. 2022 | 2,6800 | 2,6800 | 2,5400 | 2,5400 | 2,5400 | - |
07 nov. 2022 | 2,9200 | 2,9800 | 2,7200 | 2,7800 | 2,7800 | 250 |
04 nov. 2022 | 2,9200 | 3,0600 | 2,8600 | 2,8800 | 2,8800 | - |
03 nov. 2022 | 3,0200 | 3,0600 | 2,9400 | 2,9400 | 2,9400 | - |
02 nov. 2022 | 3,1400 | 3,1600 | 3,0200 | 3,0800 | 3,0800 | - |
01 nov. 2022 | 3,1600 | 3,2200 | 3,1400 | 3,1400 | 3,1400 | - |
31 oct. 2022 | 3,4000 | 3,4600 | 3,1600 | 3,1600 | 3,1600 | - |
28 oct. 2022 | 3,3400 | 3,3800 | 3,3000 | 3,3800 | 3,3800 | - |
27 oct. 2022 | 3,3600 | 3,4600 | 3,3400 | 3,3400 | 3,3400 | - |
26 oct. 2022 | 3,3800 | 3,7000 | 3,3800 | 3,3800 | 3,3800 | - |
25 oct. 2022 | 3,2000 | 3,5400 | 3,1800 | 3,5400 | 3,5400 | - |
24 oct. 2022 | 3,2400 | 3,3400 | 3,0600 | 3,1800 | 3,1800 | 236 |
21 oct. 2022 | 3,1000 | 3,2000 | 3,0600 | 3,1400 | 3,1400 | - |
20 oct. 2022 | 3,2200 | 3,2400 | 3,0800 | 3,0800 | 3,0800 | 120 |
19 oct. 2022 | 3,2600 | 3,3000 | 3,2000 | 3,2000 | 3,2000 | - |
18 oct. 2022 | 3,4000 | 3,6000 | 3,2600 | 3,2600 | 3,2600 | - |
17 oct. 2022 | 3,3200 | 3,4400 | 3,3200 | 3,3800 | 3,3800 | - |
14 oct. 2022 | 3,5600 | 3,6800 | 3,3000 | 3,3000 | 3,3000 | - |
13 oct. 2022 | 3,4200 | 3,4800 | 3,1800 | 3,4800 | 3,4800 | - |
12 oct. 2022 | 3,5200 | 3,5800 | 3,3600 | 3,4000 | 3,4000 | - |
11 oct. 2022 | 3,6200 | 3,6600 | 3,4800 | 3,4800 | 3,4800 | - |
10 oct. 2022 | 3,8800 | 3,9000 | 3,5800 | 3,6200 | 3,6200 | - |
07 oct. 2022 | 4,0600 | 4,0600 | 3,8400 | 3,8600 | 3,8600 | - |
06 oct. 2022 | 4,1400 | 4,2600 | 4,1000 | 4,1200 | 4,1200 | - |
05 oct. 2022 | 4,1000 | 4,1200 | 3,9800 | 4,1200 | 4,1200 | - |
04 oct. 2022 | 3,9800 | 4,0800 | 3,9800 | 4,0200 | 4,0200 | - |
03 oct. 2022 | 3,8400 | 3,9400 | 3,8200 | 3,9400 | 3,9400 | - |
30 sept. 2022 | 4,0000 | 4,1200 | 3,8800 | 3,8800 | 3,8800 | - |
29 sept. 2022 | 4,1600 | 4,1800 | 3,8600 | 3,9400 | 3,9400 | 900 |
28 sept. 2022 | 3,8400 | 4,1000 | 3,7600 | 4,1000 | 4,1000 | - |
27 sept. 2022 | 3,8800 | 4,0200 | 3,8400 | 3,8600 | 3,8600 | - |
26 sept. 2022 | 3,8600 | 3,9600 | 3,8000 | 3,8000 | 3,8000 | - |
23 sept. 2022 | 4,0400 | 4,0400 | 3,8400 | 3,8400 | 3,8400 | - |
22 sept. 2022 | 4,2200 | 4,3200 | 4,0200 | 4,0400 | 4,0400 | - |
21 sept. 2022 | 4,1600 | 4,3800 | 4,1600 | 4,3400 | 4,3400 | - |
20 sept. 2022 | 4,3000 | 4,3000 | 4,1200 | 4,2200 | 4,2200 | - |
19 sept. 2022 | 4,1800 | 4,2600 | 4,0600 | 4,2600 | 4,2600 | 45 |
16 sept. 2022 | 4,5000 | 4,5000 | 4,2600 | 4,2600 | 4,2600 | - |
15 sept. 2022 | 4,5600 | 4,5600 | 4,3600 | 4,4400 | 4,4400 | 128 |
14 sept. 2022 | 4,5200 | 4,6200 | 4,4600 | 4,5000 | 4,5000 | 40 |
13 sept. 2022 | 5,1000 | 5,2000 | 4,5800 | 4,5800 | 4,5800 | - |
12 sept. 2022 | 5,1500 | 5,2000 | 5,1000 | 5,1000 | 5,1000 | - |
09 sept. 2022 | 4,8200 | 5,1500 | 4,8200 | 5,1000 | 5,1000 | - |
*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...