Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
17 mai 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1000 | 1,1000 | 20 500 |
16 mai 2024 | 1,1100 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 122 000 |
15 mai 2024 | 1,2100 | 1,2200 | 1,1200 | 1,1600 | 1,1600 | 46 200 |
14 mai 2024 | 1,1600 | 1,2010 | 1,1000 | 1,1500 | 1,1500 | 14 000 |
13 mai 2024 | 1,1900 | 1,2040 | 1,1200 | 1,1200 | 1,1200 | 25 600 |
10 mai 2024 | 1,1600 | 1,2900 | 1,1200 | 1,1300 | 1,1300 | 20 300 |
09 mai 2024 | 1,1700 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 8 500 |
08 mai 2024 | 1,2800 | 1,3300 | 1,1500 | 1,1600 | 1,1600 | 78 000 |
07 mai 2024 | 1,3000 | 1,3000 | 1,2800 | 1,2800 | 1,2800 | 6 200 |
06 mai 2024 | 1,4100 | 1,4100 | 1,2700 | 1,2800 | 1,2800 | 5 000 |
03 mai 2024 | 1,4300 | 1,4300 | 1,2800 | 1,3300 | 1,3300 | 5 800 |
02 mai 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3200 | 1,3200 | 4 300 |
01 mai 2024 | 1,3000 | 1,3770 | 1,2600 | 1,3770 | 1,3770 | 2 500 |
30 avr. 2024 | 1,4500 | 1,5500 | 1,2900 | 1,4000 | 1,4000 | 13 000 |
29 avr. 2024 | 1,4600 | 1,4600 | 1,4100 | 1,4100 | 1,4100 | 2 200 |
26 avr. 2024 | 1,4100 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 2 400 |
25 avr. 2024 | 1,5250 | 1,5250 | 1,4500 | 1,4600 | 1,4600 | 2 800 |
24 avr. 2024 | 1,5190 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 900 |
23 avr. 2024 | 1,6300 | 1,6300 | 1,4400 | 1,6040 | 1,6040 | 8 800 |
22 avr. 2024 | 1,6300 | 1,6400 | 1,5560 | 1,6300 | 1,6300 | 3 300 |
19 avr. 2024 | 1,5700 | 1,5700 | 1,5200 | 1,5300 | 1,5300 | 1 400 |
18 avr. 2024 | 1,5000 | 1,6700 | 1,5000 | 1,6600 | 1,6600 | 2 600 |
17 avr. 2024 | 1,5300 | 1,5900 | 1,5000 | 1,5900 | 1,5900 | 2 700 |
16 avr. 2024 | 1,5800 | 1,5850 | 1,5000 | 1,5850 | 1,5850 | 4 200 |
15 avr. 2024 | 1,9300 | 1,9300 | 1,5100 | 1,6200 | 1,6200 | 15 100 |
12 avr. 2024 | 1,5500 | 1,7600 | 1,5000 | 1,6800 | 1,6800 | 50 800 |
11 avr. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 400 |
10 avr. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5400 | 1,5400 | 2 900 |
09 avr. 2024 | 1,5000 | 1,6400 | 1,5000 | 1,6000 | 1,6000 | 2 400 |
08 avr. 2024 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | 1,6010 | - |
05 avr. 2024 | 1,6360 | 1,6360 | 1,6010 | 1,6010 | 1,6010 | 1 000 |
04 avr. 2024 | 1,6200 | 1,6200 | 1,5000 | 1,5800 | 1,5800 | 3 100 |
03 avr. 2024 | 1,6200 | 1,7100 | 1,5200 | 1,6600 | 1,6600 | 13 200 |
02 avr. 2024 | 1,6500 | 1,7660 | 1,5000 | 1,6600 | 1,6600 | 11 100 |
01 avr. 2024 | 1,6500 | 1,7700 | 1,6500 | 1,6500 | 1,6500 | 11 400 |
28 mars 2024 | 1,6500 | 1,7740 | 1,6100 | 1,7500 | 1,7500 | 3 600 |
27 mars 2024 | 1,6300 | 1,7600 | 1,6300 | 1,7600 | 1,7600 | 5 500 |
26 mars 2024 | 1,7000 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 8 100 |
25 mars 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7100 | 1,7100 | 5 300 |
22 mars 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7500 | 1,7500 | 8 300 |
21 mars 2024 | 1,7000 | 1,7500 | 1,6900 | 1,7100 | 1,7100 | 8 700 |
20 mars 2024 | 1,7000 | 1,7600 | 1,6900 | 1,7000 | 1,7000 | 26 700 |
19 mars 2024 | 1,7900 | 1,7900 | 1,6390 | 1,7200 | 1,7200 | 49 000 |
18 mars 2024 | 1,6300 | 1,7800 | 1,6300 | 1,7700 | 1,7700 | 80 900 |
15 mars 2024 | 1,4100 | 1,6000 | 1,4080 | 1,5300 | 1,5300 | 103 200 |
14 mars 2024 | 1,5150 | 1,5150 | 1,4000 | 1,4400 | 1,4400 | 62 100 |
13 mars 2024 | 1,5200 | 1,5800 | 1,4800 | 1,4800 | 1,4800 | 47 500 |
12 mars 2024 | 1,6000 | 1,6050 | 1,4300 | 1,5150 | 1,5150 | 22 900 |
11 mars 2024 | 1,7500 | 1,7500 | 1,5600 | 1,6000 | 1,6000 | 8 100 |
08 mars 2024 | 1,7010 | 1,7950 | 1,6700 | 1,6700 | 1,6700 | 4 200 |
07 mars 2024 | 1,5900 | 1,7000 | 1,5900 | 1,7000 | 1,7000 | 46 500 |
06 mars 2024 | 1,7120 | 1,8200 | 1,5930 | 1,6300 | 1,6300 | 6 900 |
05 mars 2024 | 1,7600 | 1,7600 | 1,4800 | 1,5700 | 1,5700 | 6 500 |
04 mars 2024 | 1,6000 | 1,7700 | 1,6000 | 1,6600 | 1,6600 | 39 500 |
01 mars 2024 | 1,5200 | 1,6010 | 1,4530 | 1,5300 | 1,5300 | 80 700 |
29 févr. 2024 | 1,6000 | 1,6000 | 1,4700 | 1,4700 | 1,4700 | 4 100 |
28 févr. 2024 | 1,4690 | 1,5500 | 1,4400 | 1,4400 | 1,4400 | 13 500 |
27 févr. 2024 | 1,3700 | 1,4600 | 1,3700 | 1,4600 | 1,4600 | 3 200 |
26 févr. 2024 | 1,2600 | 1,4400 | 1,2150 | 1,3790 | 1,3790 | 21 400 |
23 févr. 2024 | 1,1570 | 1,2800 | 1,1550 | 1,1800 | 1,1800 | 63 800 |
22 févr. 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 7 000 |
21 févr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1 200 |
20 févr. 2024 | 1,1500 | 1,1540 | 1,1200 | 1,1200 | 1,1200 | 8 400 |
16 févr. 2024 | 1,1750 | 1,1800 | 1,1750 | 1,1750 | 1,1750 | 1 400 |
15 févr. 2024 | 1,1300 | 1,1900 | 1,1200 | 1,1430 | 1,1430 | 2 700 |
14 févr. 2024 | 1,1600 | 1,2000 | 1,1100 | 1,2000 | 1,2000 | 27 100 |
13 févr. 2024 | 1,1170 | 1,1300 | 1,1170 | 1,1200 | 1,1200 | 2 000 |
12 févr. 2024 | 1,1100 | 1,1800 | 1,1100 | 1,1300 | 1,1300 | 6 000 |
09 févr. 2024 | 1,1100 | 1,1800 | 1,1100 | 1,1800 | 1,1800 | 12 200 |
08 févr. 2024 | 1,1450 | 1,1450 | 1,1200 | 1,1200 | 1,1200 | 1 300 |
07 févr. 2024 | 1,1100 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 3 100 |
06 févr. 2024 | 1,1800 | 1,1800 | 1,1100 | 1,1200 | 1,1200 | 7 300 |
05 févr. 2024 | 1,1800 | 1,1800 | 1,1200 | 1,1580 | 1,1580 | 1 600 |
02 févr. 2024 | 1,1000 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 2 700 |
01 févr. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1600 | 4 400 |
31 janv. 2024 | 1,1600 | 1,1650 | 1,1500 | 1,1500 | 1,1500 | 2 700 |
30 janv. 2024 | 1,1200 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 12 400 |
29 janv. 2024 | 1,1300 | 1,1300 | 1,1200 | 1,1200 | 1,1200 | 1 300 |
26 janv. 2024 | 1,1000 | 1,1150 | 1,1000 | 1,1000 | 1,1000 | 2 300 |
25 janv. 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 23 600 |
24 janv. 2024 | 1,1000 | 1,1500 | 1,1000 | 1,1500 | 1,1500 | 2 300 |
23 janv. 2024 | 1,1600 | 1,1800 | 1,1000 | 1,1100 | 1,1100 | 4 500 |
22 janv. 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 3 200 |
19 janv. 2024 | 1,2300 | 1,2300 | 1,1000 | 1,1000 | 1,1000 | 15 100 |
18 janv. 2024 | 1,1600 | 1,1600 | 1,1430 | 1,1490 | 1,1490 | 2 800 |
17 janv. 2024 | 1,1500 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 28 100 |
16 janv. 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1600 | 1,1600 | 2 800 |
12 janv. 2024 | 1,1500 | 1,2040 | 1,1500 | 1,1800 | 1,1800 | 15 200 |
11 janv. 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1000 | 1,1000 | 42 200 |
10 janv. 2024 | 1,1400 | 1,1500 | 1,1100 | 1,1450 | 1,1450 | 3 400 |
09 janv. 2024 | 1,1300 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 5 800 |
08 janv. 2024 | 1,2000 | 1,2000 | 1,1100 | 1,1300 | 1,1300 | 17 500 |
05 janv. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 300 |
04 janv. 2024 | 1,1550 | 1,2000 | 1,1100 | 1,2000 | 1,2000 | 3 200 |
03 janv. 2024 | 1,2500 | 1,2500 | 1,1700 | 1,2000 | 1,2000 | 5 600 |
02 janv. 2024 | 1,2400 | 1,2700 | 1,2000 | 1,2000 | 1,2000 | 3 100 |
29 déc. 2023 | 1,3100 | 1,3100 | 1,1100 | 1,2250 | 1,2250 | 18 500 |
28 déc. 2023 | 1,1000 | 1,2100 | 1,1000 | 1,2000 | 1,2000 | 18 500 |
27 déc. 2023 | 1,1250 | 1,1340 | 1,1000 | 1,1000 | 1,1000 | 14 100 |
26 déc. 2023 | 1,1500 | 1,1500 | 1,1200 | 1,1300 | 1,1300 | 3 700 |
*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...