Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
31 janv. 2023 | 3,1820 | 3,2380 | 3,1140 | 3,2000 | 3,2000 | 240 329 |
30 janv. 2023 | 3,2000 | 3,2500 | 3,1800 | 3,2160 | 3,2160 | 99 410 |
27 janv. 2023 | 3,2500 | 3,2980 | 3,1560 | 3,2400 | 3,2400 | 261 799 |
26 janv. 2023 | 3,3500 | 3,4000 | 3,2060 | 3,2480 | 3,2480 | 224 088 |
25 janv. 2023 | 3,4000 | 3,4800 | 3,3420 | 3,3500 | 3,3500 | 153 343 |
24 janv. 2023 | 3,5000 | 3,5220 | 3,3220 | 3,3600 | 3,3600 | 252 613 |
23 janv. 2023 | 3,2980 | 3,5800 | 3,2020 | 3,4940 | 3,4940 | 332 257 |
20 janv. 2023 | 3,3640 | 3,4680 | 3,2920 | 3,2980 | 3,2980 | 192 052 |
19 janv. 2023 | 3,5000 | 3,5000 | 3,3500 | 3,3660 | 3,3660 | 302 435 |
18 janv. 2023 | 3,6480 | 3,7000 | 3,5060 | 3,5060 | 3,5060 | 231 019 |
17 janv. 2023 | 3,7800 | 3,7920 | 3,5020 | 3,6000 | 3,6000 | 519 000 |
16 janv. 2023 | 3,4500 | 3,8000 | 3,4180 | 3,6600 | 3,6600 | 1 102 711 |
13 janv. 2023 | 3,2860 | 3,3800 | 3,2600 | 3,3440 | 3,3440 | 289 789 |
12 janv. 2023 | 3,3600 | 3,4260 | 3,2380 | 3,2440 | 3,2440 | 266 186 |
11 janv. 2023 | 3,2000 | 3,4900 | 3,1600 | 3,3900 | 3,3900 | 521 002 |
10 janv. 2023 | 3,1700 | 3,2700 | 3,1000 | 3,2220 | 3,2220 | 181 813 |
09 janv. 2023 | 3,1700 | 3,2160 | 3,1120 | 3,1760 | 3,1760 | 243 530 |
06 janv. 2023 | 3,2200 | 3,2400 | 3,1480 | 3,1860 | 3,1860 | 86 168 |
05 janv. 2023 | 3,0800 | 3,3200 | 3,0800 | 3,2240 | 3,2240 | 377 835 |
04 janv. 2023 | 3,3500 | 3,3500 | 3,0620 | 3,0940 | 3,0940 | 437 618 |
03 janv. 2023 | 3,2600 | 3,3900 | 3,2340 | 3,3000 | 3,3000 | 373 343 |
02 janv. 2023 | 3,4180 | 3,5800 | 3,2100 | 3,2740 | 3,2740 | 725 846 |
30 déc. 2022 | 3,4000 | 3,4700 | 3,2480 | 3,2900 | 3,2900 | 661 059 |
29 déc. 2022 | 3,0080 | 3,4920 | 2,9420 | 3,4180 | 3,4180 | 1 110 599 |
28 déc. 2022 | 3,0540 | 3,1400 | 2,9580 | 3,0240 | 3,0240 | 627 370 |
27 déc. 2022 | 2,6220 | 3,2300 | 2,6000 | 3,0540 | 3,0540 | 1 234 399 |
23 déc. 2022 | 2,6020 | 2,6300 | 2,5160 | 2,5780 | 2,5780 | 354 041 |
22 déc. 2022 | 2,5000 | 2,5980 | 2,5000 | 2,5780 | 2,5780 | 196 975 |
21 déc. 2022 | 2,5000 | 2,5400 | 2,4400 | 2,5040 | 2,5040 | 279 942 |
20 déc. 2022 | 2,4860 | 2,6480 | 2,4000 | 2,5120 | 2,5120 | 789 217 |
19 déc. 2022 | 2,4200 | 2,6900 | 2,2620 | 2,5480 | 2,5480 | 2 481 382 |
16 déc. 2022 | 2,1000 | 2,1000 | 2,0500 | 2,0520 | 2,0520 | 75 520 |
15 déc. 2022 | 2,1060 | 2,1300 | 2,0920 | 2,0920 | 2,0920 | 104 357 |
14 déc. 2022 | 2,1200 | 2,1360 | 2,1020 | 2,1120 | 2,1120 | 57 975 |
13 déc. 2022 | 2,1840 | 2,2000 | 2,1200 | 2,1220 | 2,1220 | 175 460 |
12 déc. 2022 | 2,1100 | 2,2460 | 2,1100 | 2,1680 | 2,1680 | 309 232 |
09 déc. 2022 | 2,0720 | 2,1040 | 2,0720 | 2,1000 | 2,1000 | 100 681 |
08 déc. 2022 | 2,1340 | 2,1340 | 2,0640 | 2,0800 | 2,0800 | 87 135 |
07 déc. 2022 | 2,1120 | 2,1480 | 2,1000 | 2,1000 | 2,1000 | 88 064 |
06 déc. 2022 | 2,1560 | 2,1560 | 2,1120 | 2,1340 | 2,1340 | 72 248 |
05 déc. 2022 | 2,2380 | 2,2500 | 2,1700 | 2,1700 | 2,1700 | 110 514 |
02 déc. 2022 | 2,2200 | 2,2400 | 2,1700 | 2,2300 | 2,2300 | 90 152 |
01 déc. 2022 | 2,1500 | 2,2100 | 2,1200 | 2,2100 | 2,2100 | 143 027 |
30 nov. 2022 | 2,1640 | 2,1660 | 2,1280 | 2,1280 | 2,1280 | 43 456 |
29 nov. 2022 | 2,1320 | 2,1580 | 2,1300 | 2,1580 | 2,1580 | 40 411 |
28 nov. 2022 | 2,1400 | 2,1620 | 2,1200 | 2,1400 | 2,1400 | 34 324 |
25 nov. 2022 | 2,1720 | 2,1720 | 2,1320 | 2,1360 | 2,1360 | 59 883 |
24 nov. 2022 | 2,1200 | 2,1820 | 2,1200 | 2,1520 | 2,1520 | 56 897 |
23 nov. 2022 | 2,1220 | 2,1400 | 2,1140 | 2,1200 | 2,1200 | 34 445 |
22 nov. 2022 | 2,1800 | 2,1800 | 2,1160 | 2,1360 | 2,1360 | 81 021 |
21 nov. 2022 | 2,1400 | 2,1980 | 2,1200 | 2,1820 | 2,1820 | 103 293 |
18 nov. 2022 | 2,1120 | 2,1520 | 2,1000 | 2,1400 | 2,1400 | 93 815 |
17 nov. 2022 | 2,1900 | 2,1900 | 2,0940 | 2,1120 | 2,1120 | 115 450 |
16 nov. 2022 | 2,2500 | 2,2500 | 2,1360 | 2,1680 | 2,1680 | 242 963 |
15 nov. 2022 | 2,4100 | 2,4100 | 2,2200 | 2,2500 | 2,2500 | 357 084 |
14 nov. 2022 | 2,3000 | 2,5500 | 2,2500 | 2,3520 | 2,3520 | 1 028 765 |
11 nov. 2022 | 2,0780 | 2,1400 | 2,0720 | 2,0980 | 2,0980 | 200 986 |
10 nov. 2022 | 2,0320 | 2,0760 | 1,9860 | 2,0600 | 2,0600 | 181 945 |
09 nov. 2022 | 2,0500 | 2,0540 | 2,0060 | 2,0240 | 2,0240 | 92 092 |
08 nov. 2022 | 2,0500 | 2,0800 | 2,0120 | 2,0680 | 2,0680 | 69 648 |
07 nov. 2022 | 2,0800 | 2,0960 | 2,0040 | 2,0380 | 2,0380 | 129 134 |
04 nov. 2022 | 2,0200 | 2,0520 | 1,9940 | 2,0520 | 2,0520 | 156 335 |
03 nov. 2022 | 2,0520 | 2,0720 | 1,9970 | 2,0700 | 2,0700 | 189 738 |
02 nov. 2022 | 2,1340 | 2,1340 | 2,0260 | 2,0360 | 2,0360 | 89 722 |
01 nov. 2022 | 2,1120 | 2,1600 | 2,0840 | 2,1100 | 2,1100 | 71 051 |
31 oct. 2022 | 2,0200 | 2,1180 | 2,0200 | 2,1160 | 2,1160 | 217 479 |
28 oct. 2022 | 2,0040 | 2,0480 | 1,9900 | 2,0200 | 2,0200 | 99 393 |
27 oct. 2022 | 2,0600 | 2,0600 | 1,9900 | 2,0280 | 2,0280 | 116 756 |
26 oct. 2022 | 2,0600 | 2,0600 | 2,0040 | 2,0300 | 2,0300 | 119 761 |
25 oct. 2022 | 2,0960 | 2,0960 | 1,9990 | 2,0400 | 2,0400 | 149 287 |
24 oct. 2022 | 2,0500 | 2,1480 | 2,0200 | 2,1000 | 2,1000 | 206 510 |
21 oct. 2022 | 2,0540 | 2,0820 | 2,0060 | 2,0200 | 2,0200 | 112 099 |
20 oct. 2022 | 2,0800 | 2,0880 | 2,0060 | 2,0760 | 2,0760 | 121 785 |
19 oct. 2022 | 2,1000 | 2,1020 | 2,0260 | 2,0460 | 2,0460 | 108 445 |
18 oct. 2022 | 2,0600 | 2,1800 | 2,0600 | 2,0840 | 2,0840 | 167 058 |
17 oct. 2022 | 2,0200 | 2,1000 | 2,0200 | 2,1000 | 2,1000 | 142 373 |
14 oct. 2022 | 2,0300 | 2,0900 | 2,0120 | 2,0580 | 2,0580 | 124 021 |
13 oct. 2022 | 2,0400 | 2,0800 | 1,9950 | 2,0800 | 2,0800 | 113 169 |
12 oct. 2022 | 2,0900 | 2,1000 | 1,9910 | 2,0220 | 2,0220 | 175 127 |
11 oct. 2022 | 2,1000 | 2,1000 | 2,0140 | 2,1000 | 2,1000 | 136 943 |
10 oct. 2022 | 2,0420 | 2,0940 | 2,0380 | 2,0940 | 2,0940 | 62 286 |
07 oct. 2022 | 2,0960 | 2,1200 | 2,0320 | 2,0760 | 2,0760 | 145 793 |
06 oct. 2022 | 2,1000 | 2,1000 | 2,0020 | 2,1000 | 2,1000 | 158 012 |
05 oct. 2022 | 2,1400 | 2,1400 | 2,0200 | 2,0620 | 2,0620 | 139 195 |
04 oct. 2022 | 2,0620 | 2,1340 | 2,0500 | 2,1200 | 2,1200 | 181 249 |
03 oct. 2022 | 2,0900 | 2,0900 | 2,0300 | 2,0440 | 2,0440 | 106 627 |
30 sept. 2022 | 2,0980 | 2,1500 | 2,0860 | 2,1140 | 2,1140 | 83 847 |
29 sept. 2022 | 2,1980 | 2,1980 | 2,0680 | 2,0900 | 2,0900 | 166 150 |
28 sept. 2022 | 2,2500 | 2,2500 | 2,1300 | 2,2140 | 2,2140 | 141 368 |
27 sept. 2022 | 2,1800 | 2,2480 | 2,1520 | 2,2300 | 2,2300 | 193 144 |
26 sept. 2022 | 2,3140 | 2,3540 | 2,2100 | 2,2100 | 2,2100 | 199 333 |
23 sept. 2022 | 2,5000 | 2,5000 | 2,3340 | 2,3340 | 2,3340 | 179 107 |
22 sept. 2022 | 2,4380 | 2,4900 | 2,4020 | 2,4260 | 2,4260 | 124 576 |
21 sept. 2022 | 2,4700 | 2,4780 | 2,4420 | 2,4600 | 2,4600 | 69 168 |
20 sept. 2022 | 2,5560 | 2,5560 | 2,4700 | 2,4980 | 2,4980 | 43 632 |
19 sept. 2022 | 2,5560 | 2,5980 | 2,5000 | 2,5600 | 2,5600 | 92 938 |
16 sept. 2022 | 2,5960 | 2,5960 | 2,4860 | 2,5100 | 2,5100 | 136 375 |
15 sept. 2022 | 2,5520 | 2,6180 | 2,5320 | 2,5500 | 2,5500 | 95 646 |
14 sept. 2022 | 2,6060 | 2,6060 | 2,5280 | 2,5760 | 2,5760 | 138 033 |
13 sept. 2022 | 2,6440 | 2,7000 | 2,6020 | 2,6140 | 2,6140 | 102 178 |
*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...