Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 155,5550 | 156,9530 | 154,9620 | 156,8990 | 156,8990 | - |
25 avr. 2024 | 155,2590 | 155,7360 | 155,2590 | 155,2590 | 155,2590 | - |
24 avr. 2024 | 154,7440 | 155,1300 | 154,7400 | 154,7440 | 154,7440 | - |
23 avr. 2024 | 154,8130 | 154,8710 | 154,5940 | 154,8130 | 154,8130 | - |
22 avr. 2024 | 154,6290 | 154,7840 | 154,5870 | 154,6400 | 154,6400 | - |
19 avr. 2024 | 154,6100 | 154,6610 | 153,6180 | 154,6100 | 154,6100 | - |
18 avr. 2024 | 154,3420 | 154,6410 | 153,9850 | 154,3420 | 154,3420 | - |
17 avr. 2024 | 154,6980 | 154,7270 | 154,4610 | 154,6980 | 154,6980 | - |
16 avr. 2024 | 154,2060 | 154,7610 | 154,1500 | 154,2060 | 154,2060 | - |
15 avr. 2024 | 153,2830 | 154,4360 | 153,2850 | 153,2830 | 153,2830 | - |
12 avr. 2024 | 153,1920 | 153,3770 | 152,6170 | 153,1920 | 153,1920 | - |
11 avr. 2024 | 152,9640 | 153,3090 | 152,7670 | 152,9640 | 152,9640 | - |
10 avr. 2024 | 151,7770 | 152,9260 | 151,6830 | 151,7770 | 151,7770 | - |
09 avr. 2024 | 151,8430 | 151,9280 | 151,5790 | 151,8430 | 151,8430 | - |
08 avr. 2024 | 151,6900 | 151,9320 | 151,6770 | 151,6900 | 151,6900 | - |
05 avr. 2024 | 151,2920 | 151,7430 | 150,8540 | 151,2920 | 151,2920 | - |
04 avr. 2024 | 151,5810 | 151,7630 | 151,5120 | 151,5810 | 151,5810 | - |
03 avr. 2024 | 151,5400 | 151,9470 | 151,4590 | 151,5400 | 151,5400 | - |
02 avr. 2024 | 151,5810 | 151,7870 | 151,4770 | 151,5810 | 151,5810 | - |
01 avr. 2024 | 151,3980 | 151,7540 | 151,2580 | 151,3980 | 151,3980 | - |
29 mars 2024 | 151,4400 | 151,4890 | 151,1690 | 151,4400 | 151,4400 | - |
28 mars 2024 | 151,2870 | 151,5390 | 151,1520 | 151,2870 | 151,2870 | - |
27 mars 2024 | 151,5300 | 151,9440 | 151,0380 | 151,5300 | 151,5300 | - |
26 mars 2024 | 151,3730 | 151,5910 | 151,2190 | 151,3730 | 151,3730 | - |
25 mars 2024 | 151,3050 | 151,4300 | 151,0570 | 151,3050 | 151,3050 | - |
22 mars 2024 | 151,6330 | 151,8460 | 151,0260 | 151,6330 | 151,6330 | - |
21 mars 2024 | 150,7600 | 151,6520 | 150,2760 | 150,7600 | 150,7600 | - |
20 mars 2024 | 151,0350 | 151,7910 | 151,0160 | 151,0350 | 151,0350 | - |
19 mars 2024 | 149,1440 | 150,8390 | 149,1170 | 149,1440 | 149,1440 | - |
18 mars 2024 | 148,9550 | 149,3210 | 148,9290 | 148,9550 | 148,9550 | - |
15 mars 2024 | 148,2960 | 149,1580 | 148,0570 | 148,2960 | 148,2960 | - |
14 mars 2024 | 147,6210 | 148,3030 | 147,5090 | 147,6210 | 147,6210 | - |
13 mars 2024 | 147,6190 | 148,0310 | 147,2520 | 147,6190 | 147,6190 | - |
12 mars 2024 | 146,7320 | 147,9560 | 146,6450 | 146,7320 | 146,7320 | - |
11 mars 2024 | 146,7740 | 147,1250 | 146,4950 | 146,7740 | 146,7740 | - |
08 mars 2024 | 147,8680 | 148,1000 | 146,5040 | 147,8680 | 147,8680 | - |
07 mars 2024 | 149,2690 | 149,2590 | 147,5830 | 149,2690 | 149,2690 | - |
06 mars 2024 | 150,0490 | 150,0760 | 149,1390 | 150,0490 | 150,0490 | - |
05 mars 2024 | 150,4660 | 150,5420 | 149,7330 | 150,4660 | 150,4660 | - |
04 mars 2024 | 150,1050 | 150,5660 | 149,8440 | 150,1050 | 150,1050 | - |
01 mars 2024 | 150,0950 | 150,6980 | 150,0690 | 150,0950 | 150,0950 | - |
29 févr. 2024 | 150,6560 | 150,6410 | 149,2150 | 150,6560 | 150,6560 | - |
28 févr. 2024 | 150,4950 | 150,8370 | 150,3730 | 150,4950 | 150,4950 | - |
27 févr. 2024 | 150,5660 | 150,6000 | 150,1280 | 150,5660 | 150,5660 | - |
26 févr. 2024 | 150,4970 | 150,8140 | 150,2960 | 150,4980 | 150,4980 | - |
23 févr. 2024 | 150,4830 | 150,7620 | 150,3060 | 150,4830 | 150,4830 | - |
22 févr. 2024 | 150,3550 | 150,6390 | 150,0160 | 150,3550 | 150,3550 | - |
21 févr. 2024 | 149,9390 | 150,2950 | 149,8570 | 149,9390 | 149,9390 | - |
20 févr. 2024 | 150,2700 | 150,4340 | 149,6980 | 150,2700 | 150,2700 | - |
19 févr. 2024 | 150,1390 | 150,1870 | 149,8830 | 150,0910 | 150,0910 | - |
16 févr. 2024 | 149,9460 | 150,6370 | 149,9300 | 149,9460 | 149,9460 | - |
15 févr. 2024 | 150,5440 | 150,5590 | 149,7590 | 150,5440 | 150,5440 | - |
14 févr. 2024 | 150,7240 | 150,7740 | 150,3630 | 150,7240 | 150,7240 | - |
13 févr. 2024 | 149,4050 | 150,7540 | 149,2840 | 149,4050 | 149,4050 | - |
12 févr. 2024 | 149,1670 | 149,4760 | 148,9320 | 149,1670 | 149,1670 | - |
09 févr. 2024 | 149,2590 | 149,5710 | 149,0590 | 149,2590 | 149,2590 | - |
08 févr. 2024 | 148,0860 | 149,4740 | 147,9350 | 148,0860 | 148,0860 | - |
07 févr. 2024 | 147,8180 | 148,2450 | 147,6630 | 147,8180 | 147,8180 | - |
06 févr. 2024 | 148,6400 | 148,7830 | 148,0060 | 148,6400 | 148,6400 | - |
05 févr. 2024 | 148,5010 | 148,8800 | 148,2800 | 148,5010 | 148,5010 | - |
02 févr. 2024 | 146,4510 | 148,5620 | 146,2480 | 146,4510 | 146,4510 | - |
01 févr. 2024 | 146,9960 | 147,1090 | 145,9210 | 146,9960 | 146,9960 | - |
31 janv. 2024 | 147,3690 | 147,8900 | 146,0820 | 147,3690 | 147,3690 | - |
30 janv. 2024 | 147,4680 | 147,9020 | 147,1100 | 147,4680 | 147,4680 | - |
29 janv. 2024 | 148,1400 | 148,3220 | 147,6060 | 148,1400 | 148,1400 | - |
26 janv. 2024 | 147,7230 | 148,1390 | 147,5090 | 147,7230 | 147,7230 | - |
25 janv. 2024 | 147,5910 | 147,8580 | 147,1090 | 147,5910 | 147,5910 | - |
24 janv. 2024 | 148,2510 | 148,2380 | 146,6760 | 148,2510 | 148,2510 | - |
23 janv. 2024 | 148,1420 | 148,5800 | 147,0430 | 148,1420 | 148,1420 | - |
22 janv. 2024 | 148,1210 | 148,2760 | 147,6410 | 148,1210 | 148,1210 | - |
19 janv. 2024 | 148,1280 | 148,7810 | 147,8500 | 148,1280 | 148,1280 | - |
18 janv. 2024 | 148,1180 | 148,2980 | 147,6670 | 148,1180 | 148,1180 | - |
17 janv. 2024 | 147,2460 | 148,5020 | 147,1270 | 147,2460 | 147,2460 | - |
16 janv. 2024 | 145,7940 | 147,1640 | 145,5910 | 145,7940 | 145,7940 | - |
15 janv. 2024 | 145,1490 | 145,9340 | 145,0970 | 145,1490 | 145,1490 | - |
12 janv. 2024 | 145,0460 | 145,5110 | 144,3690 | 145,0460 | 145,0460 | - |
11 janv. 2024 | 145,7340 | 146,3590 | 145,2790 | 145,7340 | 145,7340 | - |
10 janv. 2024 | 144,4280 | 145,8100 | 144,4390 | 144,4280 | 144,4280 | - |
09 janv. 2024 | 144,2300 | 144,4320 | 143,4530 | 144,2300 | 144,2300 | - |
08 janv. 2024 | 144,7160 | 144,7930 | 143,6700 | 144,7160 | 144,7160 | - |
05 janv. 2024 | 144,7650 | 145,9580 | 143,8480 | 144,7650 | 144,7650 | - |
04 janv. 2024 | 142,9990 | 144,8320 | 142,8680 | 142,9990 | 142,9990 | - |
03 janv. 2024 | 142,1550 | 143,6930 | 141,8690 | 142,1550 | 142,1550 | - |
02 janv. 2024 | 141,1260 | 142,1860 | 141,1070 | 141,1260 | 141,1260 | - |
01 janv. 2024 | 140,9520 | 141,0250 | 140,9520 | 140,9520 | 140,9520 | - |
29 déc. 2023 | 141,4300 | 141,8990 | 140,8290 | 141,4300 | 141,4300 | - |
28 déc. 2023 | 141,3990 | 141,6520 | 140,2900 | 141,3990 | 141,3990 | - |
27 déc. 2023 | 142,4610 | 142,8320 | 141,8580 | 142,4610 | 142,4610 | - |
26 déc. 2023 | 142,2300 | 142,6200 | 142,1080 | 142,2300 | 142,2300 | - |
25 déc. 2023 | 142,3420 | 142,4800 | 142,1390 | 142,3420 | 142,3420 | - |
22 déc. 2023 | 142,0700 | 142,6460 | 141,8840 | 142,0700 | 142,0700 | - |
21 déc. 2023 | 143,5230 | 143,5490 | 142,0600 | 143,5230 | 143,5230 | - |
20 déc. 2023 | 143,8890 | 144,0630 | 143,3020 | 143,8890 | 143,8890 | - |
19 déc. 2023 | 142,7220 | 144,9350 | 142,2630 | 142,7220 | 142,7220 | - |
18 déc. 2023 | 142,3130 | 143,1270 | 142,0760 | 142,3130 | 142,3130 | - |
15 déc. 2023 | 142,2790 | 142,4470 | 141,4700 | 142,2790 | 142,2790 | - |
14 déc. 2023 | 142,7730 | 142,8730 | 141,0440 | 142,7730 | 142,7730 | - |
13 déc. 2023 | 145,2800 | 145,9770 | 145,0620 | 145,2800 | 145,2800 | - |
12 déc. 2023 | 146,0850 | 146,1160 | 144,8150 | 146,0850 | 146,0850 | - |
11 déc. 2023 | 144,9830 | 146,5530 | 144,9030 | 144,9830 | 144,9830 | - |
*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...