Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
31 mai 2024 | 1,0600 | 1,2800 | 1,0400 | 1,1900 | 1,1900 | 343 800 |
30 mai 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 41 100 |
29 mai 2024 | 1,0200 | 1,0700 | 1,0000 | 1,0200 | 1,0200 | 44 400 |
28 mai 2024 | 1,0400 | 1,0500 | 1,0000 | 1,0500 | 1,0500 | 77 100 |
24 mai 2024 | 1,0400 | 1,0500 | 0,9950 | 1,0100 | 1,0100 | 111 500 |
23 mai 2024 | 1,0300 | 1,0500 | 1,0170 | 1,0400 | 1,0400 | 24 300 |
22 mai 2024 | 1,0200 | 1,0800 | 1,0100 | 1,0500 | 1,0500 | 70 400 |
21 mai 2024 | 1,0210 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 68 000 |
20 mai 2024 | 1,0300 | 1,0600 | 0,9900 | 1,0200 | 1,0200 | 138 600 |
17 mai 2024 | 1,0400 | 1,0500 | 1,0200 | 1,0300 | 1,0300 | 37 500 |
16 mai 2024 | 1,1200 | 1,1500 | 1,0000 | 1,0200 | 1,0200 | 186 400 |
15 mai 2024 | 1,0400 | 1,1600 | 0,9900 | 1,1300 | 1,1300 | 800 500 |
14 mai 2024 | 1,0400 | 1,0500 | 1,0060 | 1,0400 | 1,0400 | 112 500 |
13 mai 2024 | 1,0300 | 1,0300 | 0,9920 | 1,0200 | 1,0200 | 45 000 |
10 mai 2024 | 0,9930 | 1,0200 | 0,9840 | 1,0100 | 1,0100 | 107 700 |
09 mai 2024 | 1,0100 | 1,0300 | 0,9800 | 1,0100 | 1,0100 | 93 000 |
08 mai 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 50 300 |
07 mai 2024 | 1,0200 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 65 800 |
06 mai 2024 | 1,0100 | 1,0300 | 0,9730 | 0,9980 | 0,9980 | 65 700 |
03 mai 2024 | 1,0500 | 1,0500 | 1,0000 | 1,0000 | 1,0000 | 84 000 |
02 mai 2024 | 1,0100 | 1,0700 | 1,0000 | 1,0200 | 1,0200 | 196 100 |
01 mai 2024 | 1,0200 | 1,0700 | 0,9790 | 1,0400 | 1,0400 | 73 700 |
30 avr. 2024 | 0,9800 | 1,0500 | 0,9800 | 1,0200 | 1,0200 | 47 900 |
29 avr. 2024 | 1,0400 | 1,0400 | 0,9730 | 0,9900 | 0,9900 | 81 000 |
26 avr. 2024 | 1,0000 | 1,0400 | 0,9900 | 1,0400 | 1,0400 | 55 900 |
25 avr. 2024 | 1,0300 | 1,0500 | 1,0100 | 1,0400 | 1,0400 | 69 700 |
24 avr. 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0600 | 1,0600 | 151 900 |
23 avr. 2024 | 1,0000 | 1,0400 | 0,9400 | 1,0400 | 1,0400 | 282 300 |
22 avr. 2024 | 1,0400 | 1,0400 | 0,9950 | 1,0000 | 1,0000 | 219 300 |
19 avr. 2024 | 1,0200 | 1,0900 | 0,9900 | 1,0300 | 1,0300 | 277 800 |
18 avr. 2024 | 0,9900 | 1,0500 | 0,9900 | 1,0500 | 1,0500 | 129 600 |
17 avr. 2024 | 1,0010 | 1,0500 | 0,9700 | 1,0000 | 1,0000 | 184 000 |
16 avr. 2024 | 1,0300 | 1,0300 | 0,9660 | 0,9800 | 0,9800 | 192 400 |
15 avr. 2024 | 1,0700 | 1,0900 | 0,9800 | 1,0200 | 1,0200 | 383 200 |
12 avr. 2024 | 1,1100 | 1,1400 | 0,9160 | 1,1100 | 1,1100 | 1 152 100 |
11 avr. 2024 | 1,0400 | 1,2200 | 1,0300 | 1,1500 | 1,1500 | 1 312 700 |
10 avr. 2024 | 1,1600 | 1,1800 | 1,0300 | 1,1000 | 1,1000 | 6 992 600 |
09 avr. 2024 | 1,1000 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 2 294 000 |
08 avr. 2024 | 1,0500 | 1,1100 | 1,0500 | 1,0900 | 1,0900 | 50 200 |
05 avr. 2024 | 1,1200 | 1,1400 | 1,0500 | 1,1000 | 1,1000 | 152 500 |
04 avr. 2024 | 1,0700 | 1,1400 | 1,0300 | 1,1200 | 1,1200 | 96 600 |
03 avr. 2024 | 1,0500 | 1,1370 | 1,0100 | 1,0400 | 1,0400 | 175 200 |
02 avr. 2024 | 1,1400 | 1,1490 | 1,0600 | 1,1000 | 1,1000 | 71 200 |
01 avr. 2024 | 1,1700 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 121 000 |
28 mars 2024 | 1,2000 | 1,2700 | 1,1800 | 1,1800 | 1,1800 | 93 500 |
27 mars 2024 | 1,2200 | 1,2700 | 1,1900 | 1,2100 | 1,2100 | 69 700 |
26 mars 2024 | 1,1800 | 1,2600 | 1,1600 | 1,2500 | 1,2500 | 567 500 |
25 mars 2024 | 1,2300 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 79 900 |
22 mars 2024 | 1,2500 | 1,2800 | 1,1600 | 1,2400 | 1,2400 | 140 100 |
21 mars 2024 | 1,3500 | 1,3500 | 1,2200 | 1,2500 | 1,2500 | 119 900 |
20 mars 2024 | 1,2200 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | 135 200 |
19 mars 2024 | 1,2300 | 1,2900 | 1,1900 | 1,2000 | 1,2000 | 163 600 |
18 mars 2024 | 1,2400 | 1,3000 | 1,1700 | 1,2300 | 1,2300 | 243 700 |
15 mars 2024 | 1,1800 | 1,2530 | 1,1400 | 1,1400 | 1,1400 | 326 100 |
14 mars 2024 | 1,2400 | 1,2800 | 1,1600 | 1,1600 | 1,1600 | 154 400 |
13 mars 2024 | 1,3200 | 1,3400 | 1,2500 | 1,2500 | 1,2500 | 119 400 |
12 mars 2024 | 1,2500 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 113 500 |
11 mars 2024 | 1,2900 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 164 600 |
08 mars 2024 | 1,2400 | 1,4500 | 1,2400 | 1,3000 | 1,3000 | 257 700 |
07 mars 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2200 | 1,2200 | 120 900 |
06 mars 2024 | 1,3300 | 1,3500 | 1,1400 | 1,1500 | 1,1500 | 379 600 |
05 mars 2024 | 1,2000 | 1,2800 | 1,1800 | 1,2400 | 1,2400 | 273 600 |
04 mars 2024 | 1,0900 | 1,2100 | 1,0900 | 1,2100 | 1,2100 | 179 600 |
01 mars 2024 | 1,1300 | 1,1600 | 1,0600 | 1,0900 | 1,0900 | 147 500 |
29 févr. 2024 | 1,1500 | 1,1600 | 1,0950 | 1,1100 | 1,1100 | 127 900 |
28 févr. 2024 | 1,1100 | 1,1600 | 1,0320 | 1,1500 | 1,1500 | 166 400 |
27 févr. 2024 | 0,9700 | 1,1400 | 0,9700 | 1,1100 | 1,1100 | 254 300 |
26 févr. 2024 | 0,9800 | 1,0100 | 0,9500 | 0,9850 | 0,9850 | 256 600 |
23 févr. 2024 | 1,0200 | 1,0210 | 0,9350 | 0,9530 | 0,9530 | 213 800 |
22 févr. 2024 | 1,0100 | 1,0300 | 1,0000 | 1,0100 | 1,0100 | 88 700 |
21 févr. 2024 | 1,0700 | 1,0700 | 1,0100 | 1,0300 | 1,0300 | 118 600 |
20 févr. 2024 | 1,1300 | 1,1300 | 1,0300 | 1,0450 | 1,0450 | 80 400 |
16 févr. 2024 | 1,1500 | 1,1500 | 1,0800 | 1,1100 | 1,1100 | 43 300 |
15 févr. 2024 | 1,1600 | 1,1600 | 1,0800 | 1,1000 | 1,1000 | 210 500 |
14 févr. 2024 | 1,2100 | 1,2800 | 1,1100 | 1,1200 | 1,1200 | 454 900 |
13 févr. 2024 | 1,2000 | 1,2100 | 1,1600 | 1,2000 | 1,2000 | 28 800 |
12 févr. 2024 | 1,2100 | 1,2390 | 1,1800 | 1,2000 | 1,2000 | 66 300 |
09 févr. 2024 | 1,2400 | 1,2530 | 1,1500 | 1,2100 | 1,2100 | 151 300 |
08 févr. 2024 | 1,2100 | 1,2300 | 1,1900 | 1,2200 | 1,2200 | 78 100 |
07 févr. 2024 | 1,2300 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 44 400 |
06 févr. 2024 | 1,2500 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 110 100 |
05 févr. 2024 | 1,2700 | 1,3000 | 1,2100 | 1,2500 | 1,2500 | 43 300 |
02 févr. 2024 | 1,2800 | 1,3600 | 1,2000 | 1,3100 | 1,3100 | 179 600 |
01 févr. 2024 | 1,3000 | 1,3040 | 1,1900 | 1,2000 | 1,2000 | 619 400 |
31 janv. 2024 | 1,3900 | 1,4000 | 1,2690 | 1,3000 | 1,3000 | 219 100 |
30 janv. 2024 | 1,3600 | 1,3900 | 1,3340 | 1,3500 | 1,3500 | 105 700 |
29 janv. 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3600 | 1,3600 | 82 900 |
26 janv. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,3000 | 1,3000 | 39 200 |
25 janv. 2024 | 1,3400 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 74 400 |
24 janv. 2024 | 1,3500 | 1,4100 | 1,2900 | 1,3100 | 1,3100 | 221 800 |
23 janv. 2024 | 1,3500 | 1,3900 | 1,3100 | 1,3400 | 1,3400 | 96 900 |
22 janv. 2024 | 1,3400 | 1,3700 | 1,3200 | 1,3300 | 1,3300 | 96 800 |
19 janv. 2024 | 1,4200 | 1,4200 | 1,2800 | 1,3400 | 1,3400 | 228 400 |
18 janv. 2024 | 1,5200 | 1,5200 | 1,4200 | 1,4400 | 1,4400 | 136 800 |
17 janv. 2024 | 1,4500 | 1,5300 | 1,4200 | 1,5200 | 1,5200 | 112 500 |
16 janv. 2024 | 1,5500 | 1,6100 | 1,4100 | 1,4600 | 1,4600 | 159 600 |
12 janv. 2024 | 1,6000 | 1,6000 | 1,4800 | 1,5200 | 1,5200 | 62 600 |
11 janv. 2024 | 1,7300 | 1,7300 | 1,4500 | 1,5400 | 1,5400 | 272 300 |
10 janv. 2024 | 1,6700 | 1,9300 | 1,6400 | 1,6600 | 1,6600 | 409 800 |
09 janv. 2024 | 1,5400 | 1,7500 | 1,5180 | 1,6900 | 1,6900 | 389 400 |
*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...