Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
02 mai 2024 | 1,1820 | 1,4040 | 1,1820 | 1,4040 | 1,4040 | 9 925 |
30 avr. 2024 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 1,2980 | 222 |
29 avr. 2024 | 1,2080 | 1,2720 | 1,2080 | 1,2700 | 1,2700 | 2 920 |
26 avr. 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
25 avr. 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
24 avr. 2024 | 1,1440 | 1,2120 | 1,1260 | 1,1260 | 1,1260 | 2 000 |
23 avr. 2024 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
22 avr. 2024 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | 1,1020 | - |
19 avr. 2024 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | 1,1220 | - |
18 avr. 2024 | 1,1120 | 1,1260 | 1,1120 | 1,1260 | 1,1260 | 1 650 |
17 avr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1 700 |
16 avr. 2024 | 1,0820 | 1,1440 | 1,0820 | 1,1240 | 1,1240 | 3 500 |
15 avr. 2024 | 1,1000 | 1,1300 | 1,1000 | 1,1300 | 1,1300 | 200 |
12 avr. 2024 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | 1,0780 | - |
11 avr. 2024 | 1,1240 | 1,1900 | 1,0800 | 1,1280 | 1,1280 | 46 100 |
10 avr. 2024 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | 1,1420 | - |
09 avr. 2024 | 1,1140 | 1,1260 | 1,1140 | 1,1260 | 1,1260 | 1 000 |
08 avr. 2024 | 1,1740 | 1,1740 | 1,1480 | 1,1540 | 1,1540 | 250 |
05 avr. 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
04 avr. 2024 | 1,1940 | 1,1940 | 1,1880 | 1,1880 | 1,1880 | - |
03 avr. 2024 | 1,1680 | 1,1880 | 1,1680 | 1,1880 | 1,1880 | 7 000 |
02 avr. 2024 | 1,3340 | 1,3340 | 1,2260 | 1,2300 | 1,2300 | 3 950 |
28 mars 2024 | 1,1440 | 1,1480 | 1,1440 | 1,1480 | 1,1480 | - |
27 mars 2024 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | 1,1280 | - |
26 mars 2024 | 1,1440 | 1,1560 | 1,1440 | 1,1560 | 1,1560 | - |
25 mars 2024 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | 1,1480 | - |
22 mars 2024 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | 1,1380 | - |
21 mars 2024 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | 1,1520 | - |
20 mars 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
19 mars 2024 | 1,1620 | 1,1640 | 1,1620 | 1,1640 | 1,1640 | - |
18 mars 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1 111 |
15 mars 2024 | 1,1240 | 1,1280 | 1,1240 | 1,1280 | 1,1280 | 1 000 |
14 mars 2024 | 1,1120 | 1,1480 | 1,1120 | 1,1160 | 1,1160 | 13 971 |
13 mars 2024 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | 1,0860 | - |
12 mars 2024 | 1,1040 | 1,1500 | 1,0920 | 1,0920 | 1,0920 | 6 000 |
11 mars 2024 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | 1,0940 | - |
08 mars 2024 | 1,1820 | 1,2100 | 1,0720 | 1,0720 | 1,0720 | 3 500 |
07 mars 2024 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | 1,2600 | - |
06 mars 2024 | 1,2520 | 1,2660 | 1,2520 | 1,2660 | 1,2660 | 4 000 |
05 mars 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 5 000 |
04 mars 2024 | 1,2780 | 1,4000 | 1,2780 | 1,3460 | 1,3460 | 3 585 |
01 mars 2024 | 1,1560 | 1,3200 | 1,1560 | 1,3200 | 1,3200 | 3 500 |
29 févr. 2024 | 1,1360 | 1,2040 | 1,1360 | 1,2000 | 1,2000 | 6 800 |
28 févr. 2024 | 1,1120 | 1,1760 | 1,1120 | 1,1760 | 1,1760 | 2 000 |
27 févr. 2024 | 1,0740 | 1,1720 | 1,0740 | 1,1700 | 1,1700 | 640 |
26 févr. 2024 | 1,0800 | 1,1120 | 1,0620 | 1,1120 | 1,1120 | 1 800 |
23 févr. 2024 | 1,0160 | 1,0260 | 1,0160 | 1,0260 | 1,0260 | - |
22 févr. 2024 | 1,0680 | 1,0900 | 1,0680 | 1,0900 | 1,0900 | 2 880 |
21 févr. 2024 | 1,0560 | 1,1800 | 1,0560 | 1,1800 | 1,1800 | 11 500 |
20 févr. 2024 | 1,1140 | 1,1800 | 1,0940 | 1,1220 | 1,1220 | 4 950 |
19 févr. 2024 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | 1,1240 | - |
16 févr. 2024 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | 1,1460 | - |
15 févr. 2024 | 1,1000 | 1,1020 | 1,0680 | 1,0680 | 1,0680 | 9 500 |
14 févr. 2024 | 1,1440 | 1,1460 | 1,1020 | 1,1280 | 1,1280 | 1 350 |
13 févr. 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1500 | 1,1500 | 50 |
12 févr. 2024 | 1,1560 | 1,1880 | 1,1560 | 1,1880 | 1,1880 | - |
09 févr. 2024 | 1,1520 | 1,2200 | 1,1520 | 1,2200 | 1,2200 | 1 000 |
08 févr. 2024 | 1,1660 | 1,2000 | 1,1540 | 1,2000 | 1,2000 | 1 582 |
07 févr. 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
06 févr. 2024 | 1,1780 | 1,2500 | 1,1780 | 1,2400 | 1,2400 | 12 800 |
05 févr. 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 1 000 |
02 févr. 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
01 févr. 2024 | 1,2260 | 1,2980 | 1,2180 | 1,2180 | 1,2180 | 3 500 |
31 janv. 2024 | 1,2720 | 1,2720 | 1,2520 | 1,2520 | 1,2520 | 450 |
30 janv. 2024 | 1,3040 | 1,3820 | 1,2800 | 1,2800 | 1,2800 | 700 |
29 janv. 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
26 janv. 2024 | 1,2720 | 1,2900 | 1,2600 | 1,2600 | 1,2600 | 7 412 |
25 janv. 2024 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
24 janv. 2024 | 1,2560 | 1,2640 | 1,2560 | 1,2640 | 1,2640 | 60 |
23 janv. 2024 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | 1,2640 | - |
22 janv. 2024 | 1,2920 | 1,2960 | 1,2920 | 1,2960 | 1,2960 | 650 |
19 janv. 2024 | 1,2600 | 1,2800 | 1,2600 | 1,2800 | 1,2800 | 13 680 |
18 janv. 2024 | 1,3740 | 1,3900 | 1,2900 | 1,3000 | 1,3000 | 15 400 |
17 janv. 2024 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
16 janv. 2024 | 1,4820 | 1,5760 | 1,4820 | 1,5760 | 1,5760 | 70 |
15 janv. 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
12 janv. 2024 | 1,5180 | 1,5220 | 1,5120 | 1,5120 | 1,5120 | 480 |
11 janv. 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
10 janv. 2024 | 1,5280 | 1,5280 | 1,5140 | 1,5140 | 1,5140 | - |
09 janv. 2024 | 1,5280 | 1,6180 | 1,5280 | 1,5500 | 1,5500 | 2 500 |
08 janv. 2024 | 1,7100 | 1,7100 | 1,5980 | 1,5980 | 1,5980 | 3 233 |
05 janv. 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
04 janv. 2024 | 1,6240 | 1,6500 | 1,6240 | 1,6500 | 1,6500 | 5 000 |
03 janv. 2024 | 1,6180 | 1,7140 | 1,6180 | 1,6800 | 1,6800 | 1 100 |
02 janv. 2024 | 1,6240 | 1,6320 | 1,6240 | 1,6300 | 1,6300 | 2 095 |
29 déc. 2023 | 1,6480 | 1,7460 | 1,6480 | 1,7460 | 1,7460 | 200 |
28 déc. 2023 | 1,6540 | 1,7060 | 1,6200 | 1,7060 | 1,7060 | 2 050 |
27 déc. 2023 | 1,6600 | 1,7560 | 1,6560 | 1,6560 | 1,6560 | 1 300 |
22 déc. 2023 | 1,6520 | 1,7500 | 1,6520 | 1,7500 | 1,7500 | 1 000 |
21 déc. 2023 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | - |
20 déc. 2023 | 1,7420 | 1,7980 | 1,7000 | 1,7580 | 1,7580 | 3 645 |
19 déc. 2023 | 1,6000 | 1,7560 | 1,6000 | 1,7560 | 1,7560 | 4 733 |
18 déc. 2023 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
15 déc. 2023 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | 1,5980 | - |
14 déc. 2023 | 1,5760 | 1,6340 | 1,5760 | 1,6340 | 1,6340 | - |
13 déc. 2023 | 1,5300 | 1,6480 | 1,5300 | 1,5920 | 1,5920 | 2 650 |
12 déc. 2023 | 1,5640 | 1,6200 | 1,5460 | 1,6200 | 1,6200 | 12 758 |
11 déc. 2023 | 1,6000 | 1,6000 | 1,5780 | 1,5780 | 1,5780 | 3 035 |
08 déc. 2023 | 1,6040 | 1,6680 | 1,6040 | 1,6680 | 1,6680 | 1 470 |
07 déc. 2023 | 1,6160 | 1,7080 | 1,6160 | 1,7080 | 1,7080 | 404 |
*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...