Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 99,925 | 99,925 | 98,825 | 99,025 | 99,025 | 22 404 |
02 mai 2024 | 92,775 | 93,125 | 92,450 | 93,075 | 93,075 | 726 |
01 mai 2024 | 94,400 | 94,500 | 92,800 | 93,025 | 93,025 | 1 345 |
30 avr. 2024 | 94,200 | 94,700 | 93,525 | 94,150 | 94,150 | 768 |
29 avr. 2024 | 93,975 | 94,250 | 93,475 | 94,025 | 94,025 | 1 083 |
26 avr. 2024 | 95,000 | 95,000 | 93,950 | 94,275 | 94,275 | 954 |
25 avr. 2024 | 96,750 | 96,750 | 95,000 | 95,275 | 95,275 | 1 182 |
24 avr. 2024 | 97,950 | 98,475 | 97,275 | 97,350 | 97,350 | 1 073 |
23 avr. 2024 | 97,050 | 98,975 | 96,800 | 98,575 | 98,575 | 1 527 |
22 avr. 2024 | 96,100 | 97,000 | 96,000 | 96,700 | 96,700 | 538 |
19 avr. 2024 | 94,725 | 96,350 | 94,625 | 96,225 | 96,225 | 804 |
18 avr. 2024 | 94,500 | 94,875 | 93,650 | 94,725 | 94,725 | 967 |
17 avr. 2024 | 94,750 | 95,125 | 94,000 | 94,925 | 94,925 | 642 |
16 avr. 2024 | 94,450 | 95,700 | 94,250 | 94,725 | 94,725 | 661 |
15 avr. 2024 | 94,100 | 94,600 | 93,175 | 94,325 | 94,325 | 796 |
12 avr. 2024 | 91,400 | 91,450 | 90,825 | 90,875 | 90,875 | 1 136 |
11 avr. 2024 | 91,225 | 91,625 | 91,200 | 91,450 | 91,450 | 3 063 |
10 avr. 2024 | 91,425 | 91,800 | 91,150 | 91,750 | 91,750 | 6 878 |
09 avr. 2024 | 89,900 | 90,675 | 89,825 | 90,600 | 90,600 | 6 211 |
08 avr. 2024 | 89,350 | 89,850 | 89,025 | 89,750 | 89,750 | 4 526 |
05 avr. 2024 | 88,775 | 89,400 | 88,775 | 89,325 | 89,325 | 7 529 |
04 avr. 2024 | 87,800 | 88,400 | 87,675 | 88,350 | 88,350 | 6 358 |
03 avr. 2024 | 87,150 | 88,325 | 87,150 | 87,975 | 87,975 | 8 528 |
02 avr. 2024 | 87,225 | 87,350 | 86,425 | 86,550 | 86,550 | 9 114 |
01 avr. 2024 | 86,275 | 87,925 | 86,025 | 86,950 | 86,950 | 8 145 |
28 mars 2024 | 85,950 | 87,100 | 85,750 | 86,625 | 86,625 | 8 930 |
27 mars 2024 | 85,900 | 86,450 | 85,775 | 86,100 | 86,100 | 6 754 |
26 mars 2024 | 85,700 | 86,400 | 85,450 | 85,575 | 85,575 | 7 986 |
25 mars 2024 | 84,600 | 85,750 | 84,400 | 85,150 | 85,150 | 8 074 |
22 mars 2024 | 84,925 | 85,250 | 84,125 | 84,575 | 84,575 | 7 967 |
21 mars 2024 | 85,300 | 85,625 | 84,525 | 84,900 | 84,900 | 9 918 |
20 mars 2024 | 86,150 | 86,250 | 85,175 | 85,300 | 85,300 | 9 006 |
19 mars 2024 | 86,500 | 86,700 | 85,250 | 85,825 | 85,825 | 16 578 |
18 mars 2024 | 86,700 | 87,325 | 86,325 | 86,825 | 86,825 | 12 913 |
15 mars 2024 | 85,250 | 87,525 | 84,950 | 86,925 | 86,925 | 24 644 |
14 mars 2024 | 84,800 | 85,300 | 84,350 | 85,025 | 85,025 | 13 104 |
13 mars 2024 | 85,000 | 85,025 | 83,925 | 84,875 | 84,875 | 27 874 |
12 mars 2024 | 83,525 | 85,575 | 83,275 | 85,350 | 85,350 | 38 030 |
11 mars 2024 | 84,700 | 84,925 | 83,150 | 83,275 | 83,275 | 36 700 |
08 mars 2024 | 84,500 | 85,100 | 84,100 | 84,375 | 84,375 | 30 285 |
07 mars 2024 | 85,350 | 85,450 | 84,375 | 84,525 | 84,525 | 27 601 |
06 mars 2024 | 84,850 | 85,200 | 83,875 | 85,000 | 85,000 | 28 829 |
05 mars 2024 | 86,275 | 86,350 | 84,625 | 85,175 | 85,175 | 31 663 |
04 mars 2024 | 88,100 | 88,100 | 86,150 | 86,275 | 86,275 | 30 218 |
01 mars 2024 | 86,625 | 88,250 | 85,650 | 88,075 | 88,075 | 27 459 |
29 févr. 2024 | 86,000 | 87,125 | 85,875 | 86,625 | 86,625 | 16 795 |
28 févr. 2024 | 86,525 | 87,200 | 85,750 | 86,000 | 86,000 | 23 435 |
27 févr. 2024 | 86,100 | 86,775 | 85,800 | 85,900 | 85,900 | 17 744 |
26 févr. 2024 | 86,825 | 87,050 | 85,525 | 86,275 | 86,275 | 26 615 |
23 févr. 2024 | 87,850 | 88,325 | 87,050 | 87,200 | 87,200 | 19 514 |
22 févr. 2024 | 85,925 | 88,900 | 85,875 | 87,200 | 87,200 | 36 736 |
21 févr. 2024 | 85,425 | 86,300 | 85,350 | 85,975 | 85,975 | 20 383 |
20 févr. 2024 | 86,225 | 87,100 | 85,425 | 85,675 | 85,675 | 25 390 |
16 févr. 2024 | 85,600 | 85,650 | 84,525 | 85,225 | 85,225 | 14 947 |
15 févr. 2024 | 85,075 | 85,775 | 84,650 | 85,000 | 85,000 | 28 272 |
14 févr. 2024 | 74,500 | 75,225 | 74,475 | 75,175 | 75,175 | 34 223 |
13 févr. 2024 | 74,025 | 74,375 | 73,950 | 74,225 | 74,225 | 3 844 |
12 févr. 2024 | 73,600 | 73,900 | 73,150 | 73,575 | 73,575 | 5 257 |
09 févr. 2024 | 73,650 | 73,900 | 73,500 | 73,675 | 73,675 | 4 282 |
08 févr. 2024 | 73,375 | 73,625 | 73,075 | 73,300 | 73,300 | 7 070 |
07 févr. 2024 | 73,900 | 74,500 | 73,275 | 73,375 | 73,375 | 9 920 |
06 févr. 2024 | 74,150 | 74,250 | 73,225 | 73,475 | 73,475 | 11 388 |
05 févr. 2024 | 75,300 | 75,300 | 74,275 | 74,400 | 74,400 | 9 315 |
02 févr. 2024 | 75,875 | 76,075 | 75,325 | 75,450 | 75,450 | 7 420 |
01 févr. 2024 | 76,150 | 76,675 | 75,700 | 75,800 | 75,800 | 9 606 |
31 janv. 2024 | 75,450 | 76,600 | 75,350 | 76,350 | 76,350 | 6 765 |
30 janv. 2024 | 74,850 | 76,325 | 74,850 | 75,850 | 75,850 | 11 966 |
29 janv. 2024 | 74,750 | 75,300 | 74,325 | 75,275 | 75,275 | 7 565 |
26 janv. 2024 | 73,850 | 75,325 | 73,800 | 74,925 | 74,925 | 7 881 |
25 janv. 2024 | 74,000 | 74,600 | 73,625 | 74,300 | 74,300 | 10 477 |
24 janv. 2024 | 72,600 | 73,950 | 72,500 | 73,900 | 73,900 | 13 696 |
23 janv. 2024 | 71,400 | 73,825 | 70,725 | 73,300 | 73,300 | 19 883 |
22 janv. 2024 | 70,800 | 71,100 | 70,275 | 70,925 | 70,925 | 11 703 |
19 janv. 2024 | 71,250 | 71,250 | 70,625 | 70,750 | 70,750 | 10 764 |
18 janv. 2024 | 71,900 | 71,950 | 70,625 | 71,100 | 71,100 | 18 293 |
17 janv. 2024 | 71,025 | 71,675 | 70,025 | 71,450 | 71,450 | 23 376 |
16 janv. 2024 | 71,400 | 71,850 | 70,125 | 70,775 | 70,775 | 24 726 |
12 janv. 2024 | 71,925 | 72,600 | 71,275 | 71,900 | 71,900 | 26 507 |
11 janv. 2024 | 72,200 | 73,050 | 71,425 | 72,600 | 72,600 | 33 070 |
10 janv. 2024 | 71,300 | 72,225 | 70,500 | 72,075 | 72,075 | 29 191 |
09 janv. 2024 | 70,350 | 73,050 | 70,275 | 71,875 | 71,875 | 43 187 |
08 janv. 2024 | 69,750 | 70,775 | 68,950 | 70,600 | 70,600 | 33 503 |
05 janv. 2024 | 68,775 | 70,500 | 68,000 | 70,000 | 70,000 | 28 408 |
04 janv. 2024 | 65,450 | 69,050 | 65,000 | 69,050 | 69,050 | 36 506 |
03 janv. 2024 | 65,775 | 66,200 | 64,575 | 65,300 | 65,300 | 27 146 |
02 janv. 2024 | 68,950 | 68,950 | 64,675 | 65,325 | 65,325 | 37 390 |
29 déc. 2023 | 68,650 | 69,075 | 67,650 | 67,975 | 67,975 | 16 169 |
28 déc. 2023 | 69,875 | 70,475 | 68,025 | 68,450 | 68,450 | 21 807 |
27 déc. 2023 | 69,000 | 70,200 | 68,425 | 69,875 | 69,875 | 21 675 |
26 déc. 2023 | 70,900 | 70,900 | 69,025 | 69,300 | 69,300 | 18 647 |
22 déc. 2023 | 70,575 | 71,975 | 70,300 | 71,350 | 71,350 | 14 082 |
21 déc. 2023 | 70,475 | 71,250 | 70,125 | 70,650 | 70,650 | 14 009 |
20 déc. 2023 | 69,950 | 70,925 | 69,750 | 70,225 | 70,225 | 13 908 |
19 déc. 2023 | 70,825 | 71,650 | 70,250 | 70,550 | 70,550 | 17 934 |
18 déc. 2023 | 71,575 | 72,450 | 71,000 | 71,575 | 71,575 | 20 078 |
15 déc. 2023 | 70,550 | 71,975 | 69,475 | 71,900 | 71,900 | 26 521 |
14 déc. 2023 | 67,750 | 67,850 | 67,150 | 67,175 | 67,175 | 28 020 |
13 déc. 2023 | 67,500 | 68,000 | 67,250 | 67,925 | 67,925 | 3 076 |
12 déc. 2023 | 68,175 | 68,250 | 67,700 | 67,825 | 67,825 | 4 543 |
11 déc. 2023 | 68,450 | 68,775 | 67,975 | 68,250 | 68,250 | 4 182 |
*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...