Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 1,3800 | 1,4492 | 1,2800 | 1,3800 | 1,3800 | 179 194 |
02 mai 2024 | 1,4000 | 1,4330 | 1,3000 | 1,3800 | 1,3800 | 142 900 |
01 mai 2024 | 1,3650 | 1,4300 | 1,3300 | 1,4100 | 1,4100 | 197 300 |
30 avr. 2024 | 1,4000 | 1,4400 | 1,3400 | 1,3700 | 1,3700 | 37 700 |
29 avr. 2024 | 1,3700 | 1,4500 | 1,3200 | 1,3900 | 1,3900 | 170 300 |
26 avr. 2024 | 1,4100 | 1,4290 | 1,2800 | 1,3300 | 1,3300 | 169 300 |
25 avr. 2024 | 1,3600 | 1,4100 | 1,2600 | 1,3900 | 1,3900 | 146 100 |
24 avr. 2024 | 1,3700 | 1,4500 | 1,3300 | 1,3600 | 1,3600 | 71 500 |
23 avr. 2024 | 1,3700 | 1,4600 | 1,3200 | 1,3600 | 1,3600 | 97 200 |
22 avr. 2024 | 1,3500 | 1,4100 | 1,3100 | 1,3700 | 1,3700 | 116 400 |
19 avr. 2024 | 1,2700 | 1,3800 | 1,2700 | 1,3500 | 1,3500 | 136 100 |
18 avr. 2024 | 1,2600 | 1,4200 | 1,2500 | 1,2600 | 1,2600 | 120 600 |
17 avr. 2024 | 1,3300 | 1,3380 | 1,2400 | 1,2650 | 1,2650 | 274 100 |
16 avr. 2024 | 1,3800 | 1,4100 | 1,2500 | 1,3100 | 1,3100 | 178 100 |
15 avr. 2024 | 1,5000 | 1,5000 | 1,3700 | 1,3900 | 1,3900 | 145 900 |
12 avr. 2024 | 1,5400 | 1,5500 | 1,4500 | 1,5000 | 1,5000 | 223 600 |
11 avr. 2024 | 1,6000 | 1,6500 | 1,5100 | 1,5400 | 1,5400 | 114 600 |
10 avr. 2024 | 1,5400 | 1,6600 | 1,5100 | 1,5200 | 1,5200 | 933 800 |
09 avr. 2024 | 1,5300 | 1,6600 | 1,4600 | 1,6200 | 1,6200 | 453 700 |
08 avr. 2024 | 1,5900 | 1,6400 | 1,5100 | 1,5200 | 1,5200 | 80 600 |
05 avr. 2024 | 1,5600 | 1,6800 | 1,5000 | 1,5500 | 1,5500 | 365 200 |
04 avr. 2024 | 1,5500 | 1,5960 | 1,5000 | 1,5600 | 1,5600 | 140 100 |
03 avr. 2024 | 1,5400 | 1,6600 | 1,5200 | 1,5500 | 1,5500 | 221 900 |
02 avr. 2024 | 1,5200 | 1,5800 | 1,5100 | 1,5400 | 1,5400 | 56 300 |
01 avr. 2024 | 1,5500 | 1,5950 | 1,5100 | 1,5200 | 1,5200 | 49 900 |
28 mars 2024 | 1,5650 | 1,5720 | 1,5100 | 1,5400 | 1,5400 | 317 800 |
27 mars 2024 | 1,5200 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 190 100 |
26 mars 2024 | 1,5400 | 1,6000 | 1,5200 | 1,5400 | 1,5400 | 96 000 |
25 mars 2024 | 1,5000 | 1,6100 | 1,5000 | 1,5400 | 1,5400 | 147 200 |
22 mars 2024 | 1,5300 | 1,5900 | 1,4900 | 1,4900 | 1,4900 | 396 600 |
21 mars 2024 | 1,4300 | 1,7000 | 1,4000 | 1,5400 | 1,5400 | 624 700 |
20 mars 2024 | 1,6900 | 1,7500 | 1,6400 | 1,6900 | 1,6900 | 239 500 |
19 mars 2024 | 1,5800 | 1,8200 | 1,5350 | 1,6900 | 1,6900 | 255 300 |
18 mars 2024 | 1,5500 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 150 300 |
15 mars 2024 | 1,5000 | 1,6150 | 1,4900 | 1,5800 | 1,5800 | 123 800 |
14 mars 2024 | 1,5600 | 1,5700 | 1,4800 | 1,5200 | 1,5200 | 91 800 |
13 mars 2024 | 1,5600 | 1,6200 | 1,5600 | 1,5800 | 1,5800 | 68 300 |
12 mars 2024 | 1,6500 | 1,6890 | 1,5600 | 1,5700 | 1,5700 | 120 600 |
11 mars 2024 | 1,6100 | 1,7200 | 1,5700 | 1,6200 | 1,6200 | 172 200 |
08 mars 2024 | 1,6600 | 1,7400 | 1,6200 | 1,6200 | 1,6200 | 53 100 |
07 mars 2024 | 1,7100 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 142 800 |
06 mars 2024 | 1,7500 | 1,8400 | 1,7200 | 1,7400 | 1,7400 | 191 900 |
05 mars 2024 | 1,7300 | 1,8200 | 1,7200 | 1,7900 | 1,7900 | 98 400 |
04 mars 2024 | 1,7100 | 1,9000 | 1,6710 | 1,7700 | 1,7700 | 341 100 |
01 mars 2024 | 1,8000 | 1,8800 | 1,7000 | 1,7500 | 1,7500 | 367 500 |
29 févr. 2024 | 1,7100 | 1,9200 | 1,7100 | 1,7800 | 1,7800 | 263 200 |
28 févr. 2024 | 1,6300 | 1,7600 | 1,5700 | 1,7400 | 1,7400 | 376 500 |
27 févr. 2024 | 1,4800 | 1,7390 | 1,4800 | 1,6500 | 1,6500 | 1 003 200 |
26 févr. 2024 | 1,5300 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 236 500 |
23 févr. 2024 | 1,4700 | 1,5400 | 1,4000 | 1,5100 | 1,5100 | 456 400 |
22 févr. 2024 | 1,5500 | 1,5500 | 1,4600 | 1,4700 | 1,4700 | 227 500 |
21 févr. 2024 | 1,5500 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | 93 500 |
20 févr. 2024 | 1,5300 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 111 600 |
16 févr. 2024 | 1,5600 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 465 100 |
15 févr. 2024 | 1,4900 | 1,6000 | 1,4800 | 1,5400 | 1,5400 | 174 500 |
14 févr. 2024 | 1,6000 | 1,6200 | 1,4700 | 1,4700 | 1,4700 | 647 900 |
13 févr. 2024 | 1,5900 | 1,7050 | 1,5600 | 1,5800 | 1,5800 | 278 900 |
12 févr. 2024 | 1,5400 | 1,7200 | 1,5400 | 1,6500 | 1,6500 | 842 200 |
09 févr. 2024 | 1,6200 | 1,6500 | 1,5180 | 1,5200 | 1,5200 | 126 800 |
08 févr. 2024 | 1,6000 | 1,7000 | 1,5700 | 1,5800 | 1,5800 | 201 200 |
07 févr. 2024 | 1,7000 | 1,7000 | 1,5700 | 1,5700 | 1,5700 | 74 200 |
06 févr. 2024 | 1,5700 | 1,6500 | 1,5700 | 1,6400 | 1,6400 | 56 500 |
05 févr. 2024 | 1,6200 | 1,6280 | 1,5700 | 1,5900 | 1,5900 | 41 800 |
02 févr. 2024 | 1,7000 | 1,7200 | 1,6200 | 1,6200 | 1,6200 | 49 600 |
01 févr. 2024 | 1,6500 | 1,7600 | 1,6320 | 1,7000 | 1,7000 | 90 500 |
31 janv. 2024 | 1,6500 | 1,7100 | 1,6100 | 1,6200 | 1,6200 | 36 800 |
30 janv. 2024 | 1,7400 | 1,7400 | 1,6400 | 1,6500 | 1,6500 | 49 600 |
29 janv. 2024 | 1,5600 | 1,7400 | 1,5600 | 1,7200 | 1,7200 | 118 700 |
26 janv. 2024 | 1,5300 | 1,6200 | 1,4500 | 1,5400 | 1,5400 | 129 000 |
25 janv. 2024 | 1,6800 | 1,6800 | 1,5000 | 1,5000 | 1,5000 | 195 300 |
24 janv. 2024 | 1,7100 | 1,7570 | 1,6000 | 1,6000 | 1,6000 | 151 100 |
23 janv. 2024 | 1,6500 | 1,7600 | 1,6500 | 1,7200 | 1,7200 | 128 400 |
22 janv. 2024 | 1,6000 | 1,6650 | 1,6000 | 1,6500 | 1,6500 | 41 600 |
19 janv. 2024 | 1,5600 | 1,6700 | 1,5600 | 1,6000 | 1,6000 | 112 300 |
18 janv. 2024 | 1,6100 | 1,6200 | 1,5700 | 1,6000 | 1,6000 | 45 500 |
17 janv. 2024 | 1,6300 | 1,6400 | 1,5500 | 1,6200 | 1,6200 | 114 800 |
16 janv. 2024 | 1,7300 | 1,7400 | 1,6400 | 1,6500 | 1,6500 | 103 200 |
12 janv. 2024 | 1,7600 | 1,8420 | 1,6700 | 1,7300 | 1,7300 | 186 700 |
11 janv. 2024 | 1,9500 | 1,9600 | 1,7400 | 1,7500 | 1,7500 | 514 500 |
10 janv. 2024 | 2,0600 | 2,1000 | 1,9300 | 1,9900 | 1,9900 | 442 300 |
09 janv. 2024 | 1,9300 | 2,0700 | 1,8100 | 2,0300 | 2,0300 | 661 100 |
08 janv. 2024 | 1,8000 | 1,9120 | 1,7200 | 1,9000 | 1,9000 | 413 700 |
05 janv. 2024 | 1,8500 | 1,8500 | 1,7000 | 1,7900 | 1,7900 | 403 700 |
04 janv. 2024 | 1,6900 | 1,8500 | 1,6550 | 1,8300 | 1,8300 | 1 035 100 |
03 janv. 2024 | 1,6400 | 1,6400 | 1,5800 | 1,6000 | 1,6000 | 70 400 |
02 janv. 2024 | 1,6400 | 1,7300 | 1,6300 | 1,6400 | 1,6400 | 126 200 |
29 déc. 2023 | 1,6500 | 1,7100 | 1,5550 | 1,6300 | 1,6300 | 239 000 |
28 déc. 2023 | 1,8500 | 1,8500 | 1,6500 | 1,6600 | 1,6600 | 336 000 |
27 déc. 2023 | 1,6600 | 1,8400 | 1,6500 | 1,8100 | 1,8100 | 376 400 |
26 déc. 2023 | 1,7500 | 1,7600 | 1,6800 | 1,6900 | 1,6900 | 158 700 |
22 déc. 2023 | 1,4500 | 1,7700 | 1,4500 | 1,7100 | 1,7100 | 573 400 |
21 déc. 2023 | 1,5400 | 1,5400 | 1,4300 | 1,4800 | 1,4800 | 358 800 |
20 déc. 2023 | 1,4200 | 1,5400 | 1,3900 | 1,4900 | 1,4900 | 406 100 |
19 déc. 2023 | 1,4000 | 1,4800 | 1,4000 | 1,4500 | 1,4500 | 255 400 |
18 déc. 2023 | 1,3200 | 1,4250 | 1,3000 | 1,4100 | 1,4100 | 373 400 |
15 déc. 2023 | 1,4000 | 1,4100 | 1,3100 | 1,3100 | 1,3100 | 382 400 |
14 déc. 2023 | 1,4100 | 1,4400 | 1,3550 | 1,3700 | 1,3700 | 363 600 |
13 déc. 2023 | 1,4200 | 1,4400 | 1,3800 | 1,4000 | 1,4000 | 383 300 |
12 déc. 2023 | 1,3700 | 1,5000 | 1,3700 | 1,4200 | 1,4200 | 318 300 |
11 déc. 2023 | 1,4000 | 1,4400 | 1,3840 | 1,4000 | 1,4000 | 250 600 |
*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...