Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
14 juin 2024 | 2,4225 | 2,4225 | 2,4225 | 2,4225 | 2,4225 | 7 |
13 juin 2024 | 2,4259 | 2,4259 | 2,4259 | 2,4259 | 2,4259 | 67 |
12 juin 2024 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 2,4050 | 5 |
11 juin 2024 | 2,3965 | 2,3965 | 2,3965 | 2,3965 | 2,3965 | 13 |
10 juin 2024 | 2,3971 | 2,3971 | 2,3971 | 2,3971 | 2,3971 | 24 |
07 juin 2024 | 2,3617 | 2,3617 | 2,3581 | 2,3581 | 2,3581 | 4 |
06 juin 2024 | 2,3611 | 2,3611 | 2,3607 | 2,3607 | 2,3607 | 52 |
05 juin 2024 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 2,3310 | 5 |
04 juin 2024 | 2,3400 | 2,3400 | 2,3274 | 2,3274 | 2,3274 | 89 |
03 juin 2024 | 2,3526 | 2,3542 | 2,3483 | 2,3483 | 2,3483 | 110 |
31 mai 2024 | 2,3906 | 2,3906 | 2,3906 | 2,3906 | 2,3906 | 11 |
30 mai 2024 | 2,4237 | 2,4237 | 2,3959 | 2,3959 | 2,3959 | 67 |
29 mai 2024 | 2,4257 | 2,4257 | 2,4257 | 2,4257 | 2,4257 | 59 |
28 mai 2024 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 2,4330 | 95 |
27 mai 2024 | - | - | - | - | - | - |
24 mai 2024 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 2,3926 | 39 |
23 mai 2024 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 2,3830 | 21 |
22 mai 2024 | 2,3998 | 2,3998 | 2,3998 | 2,3998 | 2,3998 | 20 |
21 mai 2024 | 2,4192 | 2,4192 | 2,4192 | 2,4192 | 2,4192 | 16 |
20 mai 2024 | 2,4317 | 2,4317 | 2,4317 | 2,4317 | 2,4317 | 2 |
17 mai 2024 | 2,4208 | 2,4291 | 2,4208 | 2,4291 | 2,4291 | 33 |
16 mai 2024 | 2,4003 | 2,4003 | 2,4003 | 2,4003 | 2,4003 | 11 |
15 mai 2024 | 2,3922 | 2,3922 | 2,3919 | 2,3919 | 2,3919 | 27 |
14 mai 2024 | 2,3812 | 2,3853 | 2,3812 | 2,3853 | 2,3853 | 40 |
13 mai 2024 | 2,4009 | 2,4009 | 2,3972 | 2,3972 | 2,3972 | 71 |
10 mai 2024 | 2,3848 | 2,3848 | 2,3848 | 2,3848 | 2,3848 | 64 |
09 mai 2024 | 2,4035 | 2,4035 | 2,4035 | 2,4035 | 2,4035 | 31 |
08 mai 2024 | 2,4071 | 2,4071 | 2,4071 | 2,4071 | 2,4071 | 21 |
07 mai 2024 | 2,4104 | 2,4104 | 2,4104 | 2,4104 | 2,4104 | 42 |
06 mai 2024 | 2,4100 | 2,4146 | 2,4100 | 2,4146 | 2,4146 | 45 |
03 mai 2024 | 2,3966 | 2,3966 | 2,3966 | 2,3966 | 2,3966 | 4 |
02 mai 2024 | 2,3901 | 2,3912 | 2,3901 | 2,3911 | 2,3911 | 6 |
01 mai 2024 | 2,3809 | 2,3809 | 2,3806 | 2,3806 | 2,3806 | 27 |
30 avr. 2024 | 2,4305 | 2,4305 | 2,4305 | 2,4305 | 2,4305 | 7 |
29 avr. 2024 | 2,4365 | 2,4365 | 2,4365 | 2,4365 | 2,4365 | - |
26 avr. 2024 | 2,4493 | 2,4493 | 2,4493 | 2,4493 | 2,4493 | 1 |
25 avr. 2024 | 2,4220 | 2,4500 | 2,4220 | 2,4451 | 2,4451 | 15 |
24 avr. 2024 | 2,4377 | 2,4377 | 2,4358 | 2,4358 | 2,4358 | 4 |
23 avr. 2024 | 2,4431 | 2,4431 | 2,4431 | 2,4431 | 2,4431 | - |
22 avr. 2024 | 2,4266 | 2,4266 | 2,4266 | 2,4266 | 2,4266 | - |
19 avr. 2024 | 2,4227 | 2,4227 | 2,4227 | 2,4227 | 2,4227 | 1 |
18 avr. 2024 | 2,4318 | 2,4318 | 2,4235 | 2,4235 | 2,4235 | 7 |
17 avr. 2024 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | 2,4411 | - |
16 avr. 2024 | 2,4986 | 2,4986 | 2,4986 | 2,4986 | 2,4986 | 2 |
15 avr. 2024 | 2,4971 | 2,4971 | 2,4971 | 2,4971 | 2,4971 | - |
12 avr. 2024 | 2,5049 | 2,5049 | 2,5049 | 2,5049 | 2,5049 | 1 |
11 avr. 2024 | 2,4849 | 2,4849 | 2,4849 | 2,4849 | 2,4849 | 11 |
10 avr. 2024 | 2,5004 | 2,5004 | 2,5004 | 2,5004 | 2,5004 | 5 |
09 avr. 2024 | 2,4789 | 2,4789 | 2,4789 | 2,4789 | 2,4789 | 6 |
08 avr. 2024 | 2,4897 | 2,5006 | 2,4897 | 2,5006 | 2,5006 | 10 |
05 avr. 2024 | 2,5045 | 2,5045 | 2,5045 | 2,5045 | 2,5045 | - |
04 avr. 2024 | 2,5034 | 2,5034 | 2,5034 | 2,5034 | 2,5034 | 6 |
03 avr. 2024 | 2,4965 | 2,4965 | 2,4965 | 2,4965 | 2,4965 | - |
02 avr. 2024 | 2,4855 | 2,4855 | 2,4855 | 2,4855 | 2,4855 | 18 |
01 avr. 2024 | 2,4545 | 2,4545 | 2,4545 | 2,4545 | 2,4545 | - |
28 mars 2024 | 2,4483 | 2,4483 | 2,4483 | 2,4483 | 2,4483 | - |
27 mars 2024 | 2,4276 | 2,4276 | 2,4276 | 2,4276 | 2,4276 | - |
26 mars 2024 | 2,4171 | 2,4171 | 2,4171 | 2,4171 | 2,4171 | - |
25 mars 2024 | 2,4241 | 2,4356 | 2,4241 | 2,4356 | 2,4356 | 2 |
22 mars 2024 | 2,4108 | 2,4108 | 2,4108 | 2,4108 | 2,4108 | - |
21 mars 2024 | 2,4260 | 2,4288 | 2,4260 | 2,4288 | 2,4288 | 4 |
20 mars 2024 | 2,4371 | 2,4371 | 2,4371 | 2,4371 | 2,4371 | - |
19 mars 2024 | 2,4584 | 2,4584 | 2,4584 | 2,4584 | 2,4584 | - |
18 mars 2024 | 2,4664 | 2,4664 | 2,4664 | 2,4664 | 2,4664 | - |
15 mars 2024 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 2,4412 | 2 |
14 mars 2024 | 2,4250 | 2,4356 | 2,4250 | 2,4356 | 2,4356 | 62 |
13 mars 2024 | 2,4123 | 2,4123 | 2,4123 | 2,4123 | 2,4123 | 2 |
12 mars 2024 | 2,3850 | 2,3850 | 2,3720 | 2,3720 | 2,3720 | 9 |
11 mars 2024 | 2,3837 | 2,3837 | 2,3837 | 2,3837 | 2,3837 | - |
08 mars 2024 | 2,3618 | 2,3618 | 2,3618 | 2,3618 | 2,3618 | - |
07 mars 2024 | 2,3691 | 2,3799 | 2,3691 | 2,3799 | 2,3799 | 8 |
06 mars 2024 | 2,3743 | 2,3743 | 2,3743 | 2,3743 | 2,3743 | 4 |
05 mars 2024 | 2,3650 | 2,3650 | 2,3469 | 2,3469 | 2,3469 | 14 |
04 mars 2024 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | 2,3632 | 8 |
01 mars 2024 | 2,3798 | 2,3798 | 2,3798 | 2,3798 | 2,3798 | 25 |
29 févr. 2024 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | 2,3617 | - |
28 févr. 2024 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | 2,3569 | - |
27 févr. 2024 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 5 |
26 févr. 2024 | 2,3698 | 2,3698 | 2,3698 | 2,3698 | 2,3698 | 4 |
23 févr. 2024 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | 2,3427 | 4 |
22 févr. 2024 | 2,3650 | 2,3668 | 2,3650 | 2,3668 | 2,3668 | 5 |
21 févr. 2024 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 2,3541 | 1 |
20 févr. 2024 | 2,3483 | 2,3483 | 2,3483 | 2,3483 | 2,3483 | 1 |
16 févr. 2024 | 2,3700 | 2,3850 | 2,3700 | 2,3850 | 2,3850 | 19 |
15 févr. 2024 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 2,3711 | 10 |
14 févr. 2024 | 2,3700 | 2,3700 | 2,3571 | 2,3571 | 2,3571 | 17 |
13 févr. 2024 | 2,3838 | 2,3838 | 2,3838 | 2,3838 | 2,3838 | 25 |
12 févr. 2024 | 2,3788 | 2,3788 | 2,3788 | 2,3788 | 2,3788 | 11 |
09 févr. 2024 | 2,3932 | 2,3932 | 2,3932 | 2,3932 | 2,3932 | 1 |
08 févr. 2024 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 2,3733 | 29 |
07 févr. 2024 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 2,3557 | 3 |
06 févr. 2024 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 2,3385 | 20 |
05 févr. 2024 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | 2,3362 | - |
02 févr. 2024 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | 2,3065 | - |
01 févr. 2024 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | 2,3316 | - |
31 janv. 2024 | 2,3703 | 2,3703 | 2,3703 | 2,3703 | 2,3703 | - |
30 janv. 2024 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | 2,3929 | - |
29 janv. 2024 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | 2,3772 | - |
26 janv. 2024 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | 2,4010 | - |
25 janv. 2024 | 2,3835 | 2,3835 | 2,3750 | 2,3835 | 2,3835 | 7 |
*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...