Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
02 mai 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4600 | 1,4600 | 112 085 |
01 mai 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4200 | 1,4200 | 151 400 |
30 avr. 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4500 | 1,4500 | 226 800 |
29 avr. 2024 | 1,3900 | 1,4600 | 1,3800 | 1,4500 | 1,4500 | 316 100 |
26 avr. 2024 | 1,3900 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 334 200 |
25 avr. 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3900 | 1,3900 | 195 000 |
24 avr. 2024 | 1,3600 | 1,4050 | 1,3400 | 1,3800 | 1,3800 | 465 100 |
23 avr. 2024 | 1,3500 | 1,3580 | 1,3300 | 1,3400 | 1,3400 | 126 500 |
22 avr. 2024 | 1,3300 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 118 400 |
19 avr. 2024 | 1,3200 | 1,3500 | 1,3100 | 1,3100 | 1,3100 | 216 600 |
18 avr. 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3400 | 1,3400 | 346 700 |
17 avr. 2024 | 1,3100 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 224 300 |
16 avr. 2024 | 1,3200 | 1,3350 | 1,3000 | 1,3100 | 1,3100 | 250 200 |
15 avr. 2024 | 1,3600 | 1,3800 | 1,3100 | 1,3250 | 1,3250 | 290 600 |
12 avr. 2024 | 1,4500 | 1,4500 | 1,2500 | 1,3600 | 1,3600 | 747 500 |
11 avr. 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4400 | 1,4400 | 347 600 |
10 avr. 2024 | 1,5000 | 1,5000 | 1,4100 | 1,4300 | 1,4300 | 358 700 |
09 avr. 2024 | 1,4800 | 1,5800 | 1,4500 | 1,4800 | 1,4800 | 241 000 |
08 avr. 2024 | 1,4700 | 1,5100 | 1,4400 | 1,4650 | 1,4650 | 227 200 |
05 avr. 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 163 600 |
04 avr. 2024 | 1,4700 | 1,5200 | 1,4300 | 1,4500 | 1,4500 | 414 300 |
03 avr. 2024 | 1,4700 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 324 800 |
02 avr. 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4700 | 1,4700 | 283 800 |
01 avr. 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 234 600 |
28 mars 2024 | 1,5100 | 1,5350 | 1,4800 | 1,5000 | 1,5000 | 529 800 |
27 mars 2024 | 1,5800 | 1,5800 | 1,4700 | 1,5200 | 1,5200 | 850 800 |
26 mars 2024 | 1,6300 | 1,6300 | 1,5800 | 1,5900 | 1,5900 | 282 000 |
25 mars 2024 | 1,7900 | 1,8200 | 1,5750 | 1,5900 | 1,5900 | 1 337 200 |
22 mars 2024 | 1,7400 | 1,7900 | 1,7020 | 1,7700 | 1,7700 | 412 800 |
21 mars 2024 | 1,6800 | 1,7500 | 1,6800 | 1,7300 | 1,7300 | 228 900 |
20 mars 2024 | 1,6300 | 1,7000 | 1,6200 | 1,6700 | 1,6700 | 390 200 |
19 mars 2024 | 1,6300 | 1,6400 | 1,6000 | 1,6400 | 1,6400 | 204 200 |
18 mars 2024 | 1,6700 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 166 700 |
15 mars 2024 | 1,6000 | 1,6300 | 1,5800 | 1,6200 | 1,6200 | 132 800 |
14 mars 2024 | 1,5900 | 1,6100 | 1,5500 | 1,6000 | 1,6000 | 331 200 |
13 mars 2024 | 1,6500 | 1,6700 | 1,5850 | 1,6000 | 1,6000 | 178 500 |
12 mars 2024 | 1,5600 | 1,6200 | 1,5600 | 1,6100 | 1,6100 | 265 400 |
11 mars 2024 | 1,5900 | 1,6190 | 1,5400 | 1,5600 | 1,5600 | 262 500 |
08 mars 2024 | 1,6700 | 1,6800 | 1,5900 | 1,6200 | 1,6200 | 407 900 |
07 mars 2024 | 1,5000 | 1,6500 | 1,5000 | 1,6200 | 1,6200 | 726 000 |
06 mars 2024 | 1,4500 | 1,5200 | 1,4500 | 1,4900 | 1,4900 | 332 100 |
05 mars 2024 | 1,5000 | 1,5000 | 1,4200 | 1,4500 | 1,4500 | 246 500 |
04 mars 2024 | 1,5200 | 1,5400 | 1,4700 | 1,4900 | 1,4900 | 384 800 |
01 mars 2024 | 1,5500 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 388 600 |
29 févr. 2024 | 1,5400 | 1,5600 | 1,5300 | 1,5500 | 1,5500 | 122 000 |
28 févr. 2024 | 1,5400 | 1,5820 | 1,5280 | 1,5300 | 1,5300 | 333 400 |
27 févr. 2024 | 1,4900 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 208 600 |
26 févr. 2024 | 1,5400 | 1,5500 | 1,4950 | 1,5100 | 1,5100 | 209 100 |
23 févr. 2024 | 1,5200 | 1,5450 | 1,5000 | 1,5400 | 1,5400 | 165 400 |
22 févr. 2024 | 1,4900 | 1,5300 | 1,4700 | 1,5200 | 1,5200 | 200 100 |
21 févr. 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 153 200 |
20 févr. 2024 | 1,5300 | 1,5400 | 1,4700 | 1,4800 | 1,4800 | 296 000 |
16 févr. 2024 | 1,4700 | 1,5500 | 1,4700 | 1,5400 | 1,5400 | 220 200 |
15 févr. 2024 | 1,4800 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 200 800 |
14 févr. 2024 | 1,4500 | 1,4850 | 1,4500 | 1,4700 | 1,4700 | 131 900 |
13 févr. 2024 | 1,4800 | 1,4870 | 1,4400 | 1,4500 | 1,4500 | 253 600 |
12 févr. 2024 | 1,4700 | 1,5300 | 1,4500 | 1,5000 | 1,5000 | 161 700 |
09 févr. 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4750 | 1,4750 | 230 400 |
08 févr. 2024 | 1,4700 | 1,5050 | 1,4500 | 1,4500 | 1,4500 | 244 300 |
07 févr. 2024 | 1,4900 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 146 500 |
06 févr. 2024 | 1,4500 | 1,5100 | 1,4500 | 1,4900 | 1,4900 | 219 000 |
05 févr. 2024 | 1,5300 | 1,5500 | 1,4200 | 1,4400 | 1,4400 | 369 800 |
02 févr. 2024 | 1,5800 | 1,5800 | 1,5200 | 1,5300 | 1,5300 | 223 700 |
01 févr. 2024 | 1,5500 | 1,5900 | 1,5500 | 1,5700 | 1,5700 | 107 100 |
31 janv. 2024 | 1,5800 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 187 500 |
30 janv. 2024 | 1,6800 | 1,7100 | 1,5900 | 1,6000 | 1,6000 | 392 400 |
29 janv. 2024 | 1,6400 | 1,6800 | 1,6300 | 1,6800 | 1,6800 | 403 100 |
26 janv. 2024 | 1,5700 | 1,6550 | 1,5700 | 1,6300 | 1,6300 | 247 800 |
25 janv. 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5700 | 1,5700 | 164 000 |
24 janv. 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5500 | 1,5500 | 469 800 |
23 janv. 2024 | 1,5600 | 1,5600 | 1,5100 | 1,5500 | 1,5500 | 548 300 |
22 janv. 2024 | 1,6000 | 1,6200 | 1,5400 | 1,5600 | 1,5600 | 376 100 |
19 janv. 2024 | 1,6700 | 1,6700 | 1,5400 | 1,6000 | 1,6000 | 558 400 |
18 janv. 2024 | 1,6800 | 1,6800 | 1,5900 | 1,6300 | 1,6300 | 535 500 |
17 janv. 2024 | 1,6400 | 1,6700 | 1,6300 | 1,6600 | 1,6600 | 339 300 |
16 janv. 2024 | 1,7400 | 1,7700 | 1,6300 | 1,6300 | 1,6300 | 720 100 |
12 janv. 2024 | 1,7500 | 1,8600 | 1,7100 | 1,7300 | 1,7300 | 597 700 |
11 janv. 2024 | 1,7200 | 1,7310 | 1,6250 | 1,7100 | 1,7100 | 682 400 |
10 janv. 2024 | 1,7600 | 1,7900 | 1,6500 | 1,7200 | 1,7200 | 924 900 |
09 janv. 2024 | 1,7100 | 1,7750 | 1,7000 | 1,7400 | 1,7400 | 368 800 |
08 janv. 2024 | 1,7300 | 1,8500 | 1,7000 | 1,7100 | 1,7100 | 1 518 100 |
05 janv. 2024 | 1,6900 | 1,7200 | 1,6800 | 1,6800 | 1,6800 | 159 300 |
04 janv. 2024 | 1,6600 | 1,7400 | 1,6600 | 1,7100 | 1,7100 | 302 300 |
03 janv. 2024 | 1,7000 | 1,7000 | 1,6400 | 1,6700 | 1,6700 | 211 300 |
02 janv. 2024 | 1,7600 | 1,8300 | 1,6700 | 1,6800 | 1,6800 | 898 100 |
29 déc. 2023 | 1,7600 | 1,8300 | 1,7400 | 1,8000 | 1,8000 | 780 400 |
28 déc. 2023 | 1,7200 | 1,7900 | 1,7000 | 1,7500 | 1,7500 | 341 900 |
27 déc. 2023 | 1,6500 | 1,7100 | 1,6200 | 1,6900 | 1,6900 | 910 900 |
26 déc. 2023 | 1,5600 | 1,6100 | 1,5600 | 1,6100 | 1,6100 | 435 400 |
22 déc. 2023 | 1,6300 | 1,6300 | 1,5700 | 1,5800 | 1,5800 | 376 200 |
21 déc. 2023 | 1,6000 | 1,6200 | 1,5500 | 1,6200 | 1,6200 | 575 400 |
20 déc. 2023 | 1,5300 | 1,6300 | 1,4900 | 1,5500 | 1,5500 | 884 500 |
19 déc. 2023 | 1,5600 | 1,5690 | 1,5150 | 1,5500 | 1,5500 | 328 800 |
18 déc. 2023 | 1,6500 | 1,6580 | 1,5600 | 1,5700 | 1,5700 | 503 000 |
15 déc. 2023 | 1,7300 | 1,7300 | 1,6010 | 1,6300 | 1,6300 | 432 500 |
14 déc. 2023 | 1,7400 | 1,7400 | 1,6290 | 1,6900 | 1,6900 | 623 400 |
13 déc. 2023 | 1,7900 | 1,7900 | 1,6300 | 1,7000 | 1,7000 | 988 900 |
12 déc. 2023 | 1,6200 | 1,7600 | 1,5950 | 1,7500 | 1,7500 | 1 180 300 |
11 déc. 2023 | 1,7400 | 1,8000 | 1,5600 | 1,6000 | 1,6000 | 1 188 600 |
08 déc. 2023 | 1,6400 | 1,7500 | 1,5800 | 1,7400 | 1,7400 | 844 300 |
*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...