Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 1,2050 | 1,2150 | 1,1850 | 1,2000 | 1,2000 | 1 382 388 |
24 avr. 2024 | 1,2800 | 1,2975 | 1,2500 | 1,2500 | 1,2500 | 2 003 466 |
23 avr. 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2650 | 1,2650 | 4 019 028 |
22 avr. 2024 | 1,2150 | 1,2500 | 1,2150 | 1,2500 | 1,2500 | 1 592 336 |
19 avr. 2024 | 1,2000 | 1,2200 | 1,1900 | 1,2050 | 1,2050 | 2 546 219 |
18 avr. 2024 | 1,1850 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 783 846 |
17 avr. 2024 | 1,1800 | 1,2100 | 1,1800 | 1,2050 | 1,2050 | 1 325 447 |
16 avr. 2024 | 1,2000 | 1,2000 | 1,1650 | 1,1850 | 1,1850 | 2 264 161 |
15 avr. 2024 | 1,1950 | 1,2200 | 1,1725 | 1,2100 | 1,2100 | 2 552 803 |
12 avr. 2024 | 1,2250 | 1,2350 | 1,1900 | 1,2150 | 1,2150 | 3 156 970 |
11 avr. 2024 | 1,2650 | 1,2675 | 1,2250 | 1,2300 | 1,2300 | 2 857 119 |
10 avr. 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 1 384 355 |
09 avr. 2024 | 1,3450 | 1,3450 | 1,3050 | 1,3050 | 1,3050 | 1 089 370 |
08 avr. 2024 | 1,3150 | 1,3450 | 1,3150 | 1,3450 | 1,3450 | 1 152 340 |
05 avr. 2024 | 1,3150 | 1,3450 | 1,2950 | 1,3000 | 1,3000 | 2 817 118 |
04 avr. 2024 | 1,3050 | 1,3350 | 1,3000 | 1,3250 | 1,3250 | 1 197 526 |
03 avr. 2024 | 1,3000 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 1 924 611 |
02 avr. 2024 | 1,3200 | 1,3450 | 1,3000 | 1,3300 | 1,3300 | 1 596 209 |
28 mars 2024 | 1,2900 | 1,3300 | 1,2750 | 1,3250 | 1,3250 | 2 406 708 |
27 mars 2024 | 1,2850 | 1,2900 | 1,2600 | 1,2800 | 1,2800 | 1 519 810 |
26 mars 2024 | 1,3000 | 1,3050 | 1,2600 | 1,2750 | 1,2750 | 1 409 410 |
25 mars 2024 | 1,2600 | 1,3150 | 1,2575 | 1,2900 | 1,2900 | 2 766 531 |
22 mars 2024 | 1,2300 | 1,2800 | 1,2100 | 1,2600 | 1,2600 | 3 192 190 |
21 mars 2024 | 1,2100 | 1,2525 | 1,2100 | 1,2450 | 1,2450 | 5 136 980 |
20 mars 2024 | 1,1950 | 1,2175 | 1,1875 | 1,2050 | 1,2050 | 3 110 887 |
19 mars 2024 | 1,1950 | 1,2200 | 1,1650 | 1,1950 | 1,1950 | 2 577 019 |
18 mars 2024 | 1,2500 | 1,2625 | 1,1950 | 1,2000 | 1,2000 | 4 995 215 |
15 mars 2024 | 1,2500 | 1,2850 | 1,2450 | 1,2600 | 1,2600 | 4 867 147 |
14 mars 2024 | 1,2800 | 1,3000 | 1,2550 | 1,2700 | 1,2700 | 3 579 164 |
13 mars 2024 | 1,3400 | 1,3700 | 1,2950 | 1,2950 | 1,2950 | 1 782 787 |
12 mars 2024 | 1,3100 | 1,3750 | 1,3050 | 1,3550 | 1,3550 | 3 255 525 |
11 mars 2024 | 1,3250 | 1,3600 | 1,3100 | 1,3100 | 1,3100 | 1 500 244 |
08 mars 2024 | 1,3350 | 1,3500 | 1,3100 | 1,3350 | 1,3350 | 2 154 241 |
07 mars 2024 | 1,2850 | 1,3250 | 1,2550 | 1,3100 | 1,3100 | 3 001 730 |
06 mars 2024 | 1,2650 | 1,2925 | 1,2100 | 1,2700 | 1,2700 | 4 040 773 |
05 mars 2024 | 1,2200 | 1,3150 | 1,2150 | 1,2900 | 1,2900 | 6 800 417 |
04 mars 2024 | 1,1850 | 1,1850 | 1,1225 | 1,1250 | 1,1250 | 2 424 998 |
01 mars 2024 | 1,1250 | 1,1750 | 1,0900 | 1,1700 | 1,1700 | 5 249 034 |
29 févr. 2024 | 1,1700 | 1,1800 | 1,1100 | 1,1100 | 1,1100 | 10 909 382 |
28 févr. 2024 | 1,1700 | 1,2450 | 1,1175 | 1,1800 | 1,1800 | 12 931 275 |
27 févr. 2024 | 1,3550 | 1,3650 | 1,2600 | 1,2650 | 1,2650 | 4 760 651 |
26 févr. 2024 | 1,4000 | 1,4050 | 1,3625 | 1,3850 | 1,3850 | 1 402 602 |
23 févr. 2024 | 1,3650 | 1,3875 | 1,3550 | 1,3700 | 1,3700 | 1 532 620 |
22 févr. 2024 | 1,3200 | 1,3750 | 1,3200 | 1,3750 | 1,3750 | 1 499 471 |
21 févr. 2024 | 1,2400 | 1,4000 | 1,2100 | 1,3200 | 1,3200 | 8 062 888 |
20 févr. 2024 | 1,4150 | 1,4200 | 1,3800 | 1,4000 | 1,4000 | 1 696 791 |
19 févr. 2024 | 1,4350 | 1,4625 | 1,4075 | 1,4150 | 1,4150 | 1 080 006 |
16 févr. 2024 | 1,4700 | 1,4875 | 1,4400 | 1,4400 | 1,4400 | 1 718 682 |
15 févr. 2024 | 1,4450 | 1,4600 | 1,4300 | 1,4450 | 1,4450 | 1 474 580 |
14 févr. 2024 | 1,4200 | 1,4450 | 1,4200 | 1,4300 | 1,4300 | 1 047 530 |
13 févr. 2024 | 1,4150 | 1,4600 | 1,4150 | 1,4500 | 1,4500 | 1 129 461 |
12 févr. 2024 | 1,4750 | 1,4900 | 1,4000 | 1,4050 | 1,4050 | 1 264 996 |
09 févr. 2024 | 1,4450 | 1,4600 | 1,4175 | 1,4550 | 1,4550 | 1 100 357 |
08 févr. 2024 | 1,4050 | 1,4500 | 1,3950 | 1,4450 | 1,4450 | 723 064 |
07 févr. 2024 | 1,4350 | 1,4350 | 1,3900 | 1,4000 | 1,4000 | 1 688 192 |
06 févr. 2024 | 1,4500 | 1,4500 | 1,3875 | 1,4000 | 1,4000 | 1 177 482 |
05 févr. 2024 | 1,3800 | 1,4350 | 1,3675 | 1,4300 | 1,4300 | 1 351 371 |
02 févr. 2024 | 1,3550 | 1,4325 | 1,3500 | 1,4000 | 1,4000 | 3 021 129 |
01 févr. 2024 | 1,3500 | 1,3550 | 1,3100 | 1,3450 | 1,3450 | 2 673 241 |
31 janv. 2024 | 1,4000 | 1,4225 | 1,3850 | 1,3850 | 1,3850 | 1 648 646 |
30 janv. 2024 | 1,3650 | 1,4100 | 1,3525 | 1,4000 | 1,4000 | 2 738 610 |
29 janv. 2024 | 1,4300 | 1,4300 | 1,3650 | 1,3700 | 1,3700 | 1 867 840 |
25 janv. 2024 | 1,4300 | 1,4600 | 1,4000 | 1,4050 | 1,4050 | 2 173 930 |
24 janv. 2024 | 1,3950 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 1 614 136 |
23 janv. 2024 | 1,3600 | 1,3950 | 1,3500 | 1,3950 | 1,3950 | 847 953 |
22 janv. 2024 | 1,3250 | 1,3725 | 1,3150 | 1,3600 | 1,3600 | 2 150 439 |
19 janv. 2024 | 1,3350 | 1,3400 | 1,3050 | 1,3250 | 1,3250 | 1 714 181 |
18 janv. 2024 | 1,3350 | 1,3550 | 1,3150 | 1,3150 | 1,3150 | 1 984 195 |
17 janv. 2024 | 1,3500 | 1,3650 | 1,3200 | 1,3600 | 1,3600 | 4 090 995 |
16 janv. 2024 | 1,3200 | 1,3850 | 1,3000 | 1,3700 | 1,3700 | 5 161 157 |
15 janv. 2024 | 1,4500 | 1,4550 | 1,4000 | 1,4000 | 1,4000 | 1 083 168 |
12 janv. 2024 | 1,5000 | 1,5200 | 1,4600 | 1,4600 | 1,4600 | 3 398 833 |
11 janv. 2024 | 1,5600 | 1,5800 | 1,5250 | 1,5800 | 1,5800 | 959 105 |
10 janv. 2024 | 1,5150 | 1,5800 | 1,5150 | 1,5500 | 1,5500 | 1 073 992 |
09 janv. 2024 | 1,5150 | 1,5400 | 1,4950 | 1,5100 | 1,5100 | 1 781 860 |
08 janv. 2024 | 1,5000 | 1,5050 | 1,4550 | 1,4850 | 1,4850 | 1 539 291 |
05 janv. 2024 | 1,5250 | 1,5250 | 1,4950 | 1,5100 | 1,5100 | 1 668 607 |
04 janv. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 1 005 706 |
03 janv. 2024 | 1,6500 | 1,6500 | 1,5500 | 1,5500 | 1,5500 | 1 670 678 |
02 janv. 2024 | 1,6350 | 1,6950 | 1,6350 | 1,6600 | 1,6600 | 1 416 251 |
29 déc. 2023 | 1,6200 | 1,6450 | 1,6150 | 1,6350 | 1,6350 | 690 597 |
28 déc. 2023 | 1,6000 | 1,6450 | 1,5950 | 1,6300 | 1,6300 | 1 556 898 |
27 déc. 2023 | 1,5850 | 1,6200 | 1,5300 | 1,6100 | 1,6100 | 2 600 210 |
22 déc. 2023 | 1,5450 | 1,5700 | 1,5200 | 1,5400 | 1,5400 | 1 265 862 |
21 déc. 2023 | 1,5500 | 1,5600 | 1,5050 | 1,5600 | 1,5600 | 2 612 351 |
20 déc. 2023 | 1,5300 | 1,5900 | 1,4900 | 1,5200 | 1,5200 | 1 680 726 |
19 déc. 2023 | 1,4900 | 1,5050 | 1,4400 | 1,5050 | 1,5050 | 1 749 956 |
18 déc. 2023 | 1,4800 | 1,5050 | 1,4600 | 1,4600 | 1,4600 | 1 789 056 |
15 déc. 2023 | 1,4000 | 1,5225 | 1,3800 | 1,5100 | 1,5100 | 6 634 563 |
14 déc. 2023 | 1,4950 | 1,5375 | 1,4350 | 1,5200 | 1,5200 | 5 043 023 |
13 déc. 2023 | 1,4700 | 1,4900 | 1,4400 | 1,4500 | 1,4500 | 2 689 272 |
12 déc. 2023 | 1,5000 | 1,5100 | 1,4700 | 1,4750 | 1,4750 | 4 008 388 |
11 déc. 2023 | 1,5500 | 1,5600 | 1,4900 | 1,4900 | 1,4900 | 3 095 787 |
08 déc. 2023 | 1,5000 | 1,5600 | 1,5000 | 1,5500 | 1,5500 | 3 122 532 |
07 déc. 2023 | 1,5500 | 1,5500 | 1,4900 | 1,5300 | 1,5300 | 1 465 440 |
06 déc. 2023 | 1,5000 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 2 038 314 |
05 déc. 2023 | 1,5250 | 1,5400 | 1,4550 | 1,4850 | 1,4850 | 1 985 488 |
04 déc. 2023 | 1,6000 | 1,6150 | 1,5100 | 1,5200 | 1,5200 | 2 616 471 |
01 déc. 2023 | 1,5000 | 1,5900 | 1,4500 | 1,5900 | 1,5900 | 3 273 815 |
30 nov. 2023 | 1,5250 | 1,5450 | 1,4100 | 1,5000 | 1,5000 | 3 631 212 |
*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...