Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
06 mai 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 100 |
03 mai 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
02 mai 2024 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
30 avr. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
29 avr. 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
26 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
25 avr. 2024 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | 1,1450 | - |
24 avr. 2024 | 1,1350 | 1,1550 | 1,1350 | 1,1550 | 1,1550 | 100 |
23 avr. 2024 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | 1,1350 | - |
22 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
19 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
18 avr. 2024 | 1,1350 | 1,3000 | 1,1350 | 1,3000 | 1,3000 | 3 190 |
17 avr. 2024 | 1,1000 | 1,1350 | 1,1000 | 1,1350 | 1,1350 | 1 178 |
16 avr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
15 avr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
12 avr. 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 1 000 |
11 avr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1 000 |
10 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1 000 |
09 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | - |
08 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
05 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
04 avr. 2024 | 1,0000 | 1,1800 | 1,0000 | 1,1800 | 1,1800 | 980 |
03 avr. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
02 avr. 2024 | 1,1500 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 2 400 |
28 mars 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
27 mars 2024 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | 1,0850 | - |
26 mars 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | - |
25 mars 2024 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | 1,1850 | - |
22 mars 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
21 mars 2024 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | 1,1250 | - |
20 mars 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
19 mars 2024 | 1,1400 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 200 |
18 mars 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
15 mars 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
14 mars 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
13 mars 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
12 mars 2024 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | 1,1150 | - |
11 mars 2024 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | 1,1050 | - |
08 mars 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
07 mars 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
06 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
05 mars 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
04 mars 2024 | 1,1500 | 1,1650 | 1,1500 | 1,1650 | 1,1650 | 2 000 |
01 mars 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
29 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | - |
28 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1 |
27 févr. 2024 | 1,0600 | 1,0850 | 1,0600 | 1,0850 | 1,0850 | - |
26 févr. 2024 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | 1,0400 | - |
23 févr. 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0400 | 1,0400 | 128 |
22 févr. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
21 févr. 2024 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
20 févr. 2024 | 0,9860 | 0,9860 | 0,9860 | 0,9860 | 0,9860 | - |
19 févr. 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1 000 |
16 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
15 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
14 févr. 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
13 févr. 2024 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | 1,0950 | - |
12 févr. 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 2 771 |
09 févr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
08 févr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
07 févr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
06 févr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
05 févr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
02 févr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
01 févr. 2024 | 1,2450 | 1,2500 | 1,2150 | 1,2500 | 1,2500 | 3 000 |
31 janv. 2024 | 1,1950 | 1,3500 | 1,1950 | 1,2700 | 1,2700 | 18 000 |
30 janv. 2024 | 1,3850 | 1,3850 | 1,1150 | 1,2300 | 1,2300 | 12 450 |
29 janv. 2024 | 1,4400 | 1,4400 | 1,4200 | 1,4200 | 1,4200 | 4 000 |
26 janv. 2024 | 1,4300 | 1,4650 | 1,4300 | 1,4650 | 1,4650 | 2 000 |
25 janv. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
24 janv. 2024 | 1,5000 | 1,5050 | 1,5000 | 1,5000 | 1,5000 | 3 500 |
23 janv. 2024 | 1,4600 | 1,5600 | 1,4600 | 1,5600 | 1,5600 | 3 500 |
22 janv. 2024 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | 1,4350 | - |
19 janv. 2024 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
18 janv. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
17 janv. 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
16 janv. 2024 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | 1,4550 | - |
15 janv. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
12 janv. 2024 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
11 janv. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
10 janv. 2024 | 1,4350 | 1,5050 | 1,4350 | 1,5050 | 1,5050 | 1 000 |
09 janv. 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
08 janv. 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | - |
05 janv. 2024 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 1,4150 | 200 |
04 janv. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
03 janv. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
02 janv. 2024 | 1,3850 | 1,4050 | 1,3850 | 1,4050 | 1,4050 | 1 |
29 déc. 2023 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
28 déc. 2023 | 1,4850 | 1,4850 | 1,4450 | 1,4450 | 1,4450 | 625 |
27 déc. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
22 déc. 2023 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
21 déc. 2023 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | 1,4250 | - |
20 déc. 2023 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
19 déc. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
18 déc. 2023 | 1,4400 | 1,5000 | 1,4350 | 1,5000 | 1,5000 | 6 950 |
15 déc. 2023 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | 1,4650 | - |
14 déc. 2023 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | 1,4850 | - |
13 déc. 2023 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
12 déc. 2023 | 1,4700 | 1,5750 | 1,4700 | 1,5350 | 1,5350 | 6 480 |
11 déc. 2023 | 1,4300 | 1,6850 | 1,3900 | 1,4950 | 1,4950 | 3 583 |
*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...