Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
27 juin 2024 | 1,1600 | 1,1650 | 1,1450 | 1,1650 | 1,1650 | 4 159 000 |
27 juin 2024 | 0.02075 Dividende |
26 juin 2024 | 1,2350 | 1,2400 | 1,1900 | 1,1900 | 1,1693 | 3 708 203 |
25 juin 2024 | 1,2400 | 1,2450 | 1,2200 | 1,2450 | 1,2233 | 1 678 273 |
24 juin 2024 | 1,2300 | 1,2325 | 1,2200 | 1,2250 | 1,2036 | 1 212 832 |
21 juin 2024 | 1,2200 | 1,2250 | 1,2050 | 1,2250 | 1,2036 | 2 696 048 |
20 juin 2024 | 1,2100 | 1,2150 | 1,2000 | 1,2150 | 1,1938 | 10 241 151 |
19 juin 2024 | 1,2200 | 1,2250 | 1,2050 | 1,2050 | 1,1840 | 1 546 289 |
18 juin 2024 | 1,2400 | 1,2400 | 1,2050 | 1,2150 | 1,1938 | 2 504 118 |
17 juin 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2200 | 1,1987 | 1 791 384 |
14 juin 2024 | 1,2200 | 1,2350 | 1,2050 | 1,2250 | 1,2036 | 1 923 028 |
13 juin 2024 | 1,2150 | 1,2250 | 1,2050 | 1,2050 | 1,1840 | 2 967 891 |
12 juin 2024 | 1,2000 | 1,2100 | 1,1850 | 1,2050 | 1,1840 | 2 262 216 |
11 juin 2024 | 1,2150 | 1,2200 | 1,1950 | 1,1950 | 1,1742 | 3 312 280 |
07 juin 2024 | 1,2600 | 1,2600 | 1,2150 | 1,2300 | 1,2086 | 2 895 706 |
06 juin 2024 | 1,2550 | 1,2600 | 1,2375 | 1,2400 | 1,2184 | 2 220 625 |
05 juin 2024 | 1,2400 | 1,2450 | 1,2350 | 1,2350 | 1,2135 | 2 273 290 |
04 juin 2024 | 1,2400 | 1,2475 | 1,2200 | 1,2200 | 1,1987 | 1 996 940 |
03 juin 2024 | 1,2200 | 1,2450 | 1,2200 | 1,2400 | 1,2184 | 1 792 439 |
31 mai 2024 | 1,2200 | 1,2325 | 1,2100 | 1,2100 | 1,1889 | 5 563 631 |
30 mai 2024 | 1,2100 | 1,2250 | 1,2075 | 1,2100 | 1,1889 | 1 884 409 |
29 mai 2024 | 1,2150 | 1,2250 | 1,2050 | 1,2150 | 1,1938 | 1 656 849 |
28 mai 2024 | 1,2400 | 1,2450 | 1,2250 | 1,2300 | 1,2086 | 2 112 797 |
27 mai 2024 | 1,2350 | 1,2450 | 1,2300 | 1,2450 | 1,2233 | 2 176 709 |
24 mai 2024 | 1,2300 | 1,2400 | 1,2250 | 1,2300 | 1,2086 | 41 975 531 |
23 mai 2024 | 1,2600 | 1,2650 | 1,2450 | 1,2450 | 1,2233 | 2 329 179 |
22 mai 2024 | 1,2650 | 1,2750 | 1,2550 | 1,2650 | 1,2429 | 1 826 599 |
21 mai 2024 | 1,2550 | 1,2750 | 1,2500 | 1,2600 | 1,2380 | 2 337 662 |
20 mai 2024 | 1,2500 | 1,2600 | 1,2450 | 1,2600 | 1,2380 | 887 953 |
17 mai 2024 | 1,2700 | 1,2750 | 1,2550 | 1,2550 | 1,2331 | 1 436 565 |
16 mai 2024 | 1,2750 | 1,3000 | 1,2700 | 1,2900 | 1,2675 | 1 967 346 |
15 mai 2024 | 1,2350 | 1,2650 | 1,2350 | 1,2600 | 1,2380 | 1 871 024 |
14 mai 2024 | 1,2750 | 1,2775 | 1,2250 | 1,2350 | 1,2135 | 3 169 862 |
13 mai 2024 | 1,2550 | 1,2800 | 1,2450 | 1,2800 | 1,2577 | 3 062 244 |
10 mai 2024 | 1,2350 | 1,2600 | 1,2300 | 1,2550 | 1,2331 | 1 408 348 |
09 mai 2024 | 1,2450 | 1,2500 | 1,2250 | 1,2350 | 1,2135 | 2 318 506 |
08 mai 2024 | 1,2400 | 1,2500 | 1,2350 | 1,2450 | 1,2233 | 2 324 324 |
07 mai 2024 | 1,2300 | 1,2350 | 1,2100 | 1,2300 | 1,2086 | 2 145 508 |
06 mai 2024 | 1,2250 | 1,2350 | 1,2100 | 1,2150 | 1,1938 | 1 930 343 |
03 mai 2024 | 1,2200 | 1,2250 | 1,2050 | 1,2150 | 1,1938 | 2 249 139 |
02 mai 2024 | 1,2000 | 1,2250 | 1,2000 | 1,2100 | 1,1889 | 2 398 761 |
01 mai 2024 | 1,2100 | 1,2200 | 1,2025 | 1,2100 | 1,1889 | 1 683 324 |
30 avr. 2024 | 1,2300 | 1,2425 | 1,2250 | 1,2300 | 1,2086 | 2 379 753 |
29 avr. 2024 | 1,2150 | 1,2400 | 1,2075 | 1,2400 | 1,2184 | 2 093 024 |
26 avr. 2024 | 1,2150 | 1,2225 | 1,2000 | 1,2000 | 1,1791 | 2 245 406 |
24 avr. 2024 | 1,2750 | 1,2800 | 1,2250 | 1,2250 | 1,2036 | 2 732 691 |
23 avr. 2024 | 1,2550 | 1,2800 | 1,2550 | 1,2700 | 1,2479 | 2 060 590 |
22 avr. 2024 | 1,2300 | 1,2625 | 1,2300 | 1,2500 | 1,2282 | 2 260 466 |
19 avr. 2024 | 1,2250 | 1,2300 | 1,2050 | 1,2150 | 1,1938 | 2 352 412 |
18 avr. 2024 | 1,2200 | 1,2500 | 1,2150 | 1,2400 | 1,2184 | 1 701 964 |
17 avr. 2024 | 1,2050 | 1,2350 | 1,2050 | 1,2250 | 1,2036 | 2 332 463 |
16 avr. 2024 | 1,2100 | 1,2150 | 1,2000 | 1,2050 | 1,1840 | 2 000 371 |
15 avr. 2024 | 1,2250 | 1,2300 | 1,2050 | 1,2250 | 1,2036 | 1 918 882 |
12 avr. 2024 | 1,2350 | 1,2400 | 1,2200 | 1,2250 | 1,2036 | 2 311 938 |
11 avr. 2024 | 1,2300 | 1,2450 | 1,2150 | 1,2350 | 1,2135 | 2 633 313 |
10 avr. 2024 | 1,2550 | 1,2575 | 1,2450 | 1,2500 | 1,2282 | 1 362 788 |
09 avr. 2024 | 1,2600 | 1,2600 | 1,2350 | 1,2450 | 1,2233 | 2 320 061 |
08 avr. 2024 | 1,2350 | 1,2550 | 1,2350 | 1,2500 | 1,2282 | 2 741 277 |
05 avr. 2024 | 1,2250 | 1,2450 | 1,2200 | 1,2350 | 1,2135 | 1 940 309 |
04 avr. 2024 | 1,2200 | 1,2375 | 1,2100 | 1,2200 | 1,1987 | 2 609 844 |
03 avr. 2024 | 1,2500 | 1,2550 | 1,2150 | 1,2150 | 1,1938 | 5 808 612 |
02 avr. 2024 | 1,2550 | 1,2700 | 1,2500 | 1,2650 | 1,2429 | 3 430 481 |
28 mars 2024 | 1,2750 | 1,2800 | 1,2600 | 1,2700 | 1,2479 | 4 271 217 |
27 mars 2024 | 1,2700 | 1,2700 | 1,2475 | 1,2600 | 1,2380 | 3 209 257 |
27 mars 2024 | 0.02075 Dividende |
26 mars 2024 | 1,2950 | 1,3000 | 1,2650 | 1,2750 | 1,2324 | 2 984 459 |
25 mars 2024 | 1,2900 | 1,3000 | 1,2850 | 1,2950 | 1,2517 | 3 238 926 |
22 mars 2024 | 1,2900 | 1,3050 | 1,2800 | 1,2900 | 1,2469 | 13 739 994 |
21 mars 2024 | 1,3100 | 1,3100 | 1,2825 | 1,2950 | 1,2517 | 6 021 446 |
20 mars 2024 | 1,2950 | 1,2950 | 1,2725 | 1,2750 | 1,2324 | 2 277 129 |
19 mars 2024 | 1,2850 | 1,2925 | 1,2700 | 1,2900 | 1,2469 | 3 184 197 |
18 mars 2024 | 1,3000 | 1,3050 | 1,2700 | 1,2750 | 1,2324 | 3 184 454 |
15 mars 2024 | 1,2650 | 1,3150 | 1,2600 | 1,3150 | 1,2710 | 7 255 864 |
14 mars 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2700 | 1,2275 | 1 276 604 |
13 mars 2024 | 1,2750 | 1,2925 | 1,2700 | 1,2700 | 1,2275 | 1 528 871 |
12 mars 2024 | 1,2650 | 1,2900 | 1,2650 | 1,2700 | 1,2275 | 1 457 152 |
11 mars 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2650 | 1,2227 | 1 317 248 |
08 mars 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2850 | 1,2420 | 1 615 176 |
07 mars 2024 | 1,2600 | 1,2600 | 1,2450 | 1,2600 | 1,2179 | 3 372 663 |
06 mars 2024 | 1,2400 | 1,2500 | 1,2350 | 1,2500 | 1,2082 | 1 662 150 |
05 mars 2024 | 1,2450 | 1,2450 | 1,2225 | 1,2350 | 1,1937 | 1 735 535 |
04 mars 2024 | 1,2400 | 1,2650 | 1,2300 | 1,2400 | 1,1985 | 3 066 469 |
01 mars 2024 | 1,2500 | 1,2500 | 1,2250 | 1,2350 | 1,1937 | 1 753 236 |
29 févr. 2024 | 1,2200 | 1,2450 | 1,2050 | 1,2450 | 1,2034 | 5 676 413 |
28 févr. 2024 | 1,2350 | 1,2350 | 1,2100 | 1,2150 | 1,1744 | 3 480 937 |
27 févr. 2024 | 1,2400 | 1,2400 | 1,2200 | 1,2250 | 1,1841 | 2 690 293 |
26 févr. 2024 | 1,2450 | 1,2500 | 1,2225 | 1,2250 | 1,1841 | 1 539 960 |
23 févr. 2024 | 1,2500 | 1,2550 | 1,2225 | 1,2350 | 1,1937 | 2 442 024 |
22 févr. 2024 | 1,2500 | 1,2550 | 1,2200 | 1,2400 | 1,1985 | 1 715 453 |
21 févr. 2024 | 1,2350 | 1,2450 | 1,2300 | 1,2300 | 1,1889 | 2 326 025 |
20 févr. 2024 | 1,2300 | 1,2350 | 1,2150 | 1,2300 | 1,1889 | 2 287 739 |
19 févr. 2024 | 1,2650 | 1,2750 | 1,2175 | 1,2200 | 1,1792 | 2 463 143 |
16 févr. 2024 | 1,3000 | 1,3100 | 1,2625 | 1,2700 | 1,2275 | 2 949 957 |
15 févr. 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2850 | 1,2420 | 3 542 928 |
14 févr. 2024 | 1,2400 | 1,2675 | 1,2400 | 1,2550 | 1,2130 | 2 530 954 |
13 févr. 2024 | 1,2600 | 1,2850 | 1,2600 | 1,2700 | 1,2275 | 1 853 006 |
12 févr. 2024 | 1,2700 | 1,2750 | 1,2600 | 1,2600 | 1,2179 | 818 291 |
09 févr. 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2650 | 1,2227 | 3 824 173 |
08 févr. 2024 | 1,2700 | 1,2750 | 1,2450 | 1,2550 | 1,2130 | 4 115 162 |
07 févr. 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2650 | 1,2227 | 6 084 678 |
*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...