Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
09 mai 2024 | 0,0000 | 0,0000 | 0,0000 | 3,2000 | 3,2000 | 28 488 |
08 mai 2024 | 2,5500 | 3,0000 | 2,4000 | 2,7000 | 2,7000 | 1 770 815 |
07 mai 2024 | 2,4500 | 2,6000 | 2,3650 | 2,4500 | 2,4500 | 47 665 |
03 mai 2024 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
02 mai 2024 | 2,4500 | 2,6000 | 2,3650 | 2,4500 | 2,4500 | 202 260 |
01 mai 2024 | 2,3000 | 2,6000 | 2,2000 | 2,4500 | 2,4500 | 1 506 322 |
30 avr. 2024 | 2,6000 | 2,8000 | 2,2100 | 2,3000 | 2,3000 | 1 111 573 |
29 avr. 2024 | 2,6000 | 2,8000 | 2,3000 | 2,5000 | 2,5000 | 377 079 |
26 avr. 2024 | 2,5000 | 2,7000 | 2,3000 | 2,6000 | 2,6000 | 36 972 |
25 avr. 2024 | 2,6500 | 2,6800 | 2,3000 | 2,5000 | 2,5000 | 472 036 |
24 avr. 2024 | 2,6500 | 2,6100 | 2,5000 | 2,6500 | 2,6500 | 25 839 |
23 avr. 2024 | 2,6500 | 2,5030 | 2,4500 | 2,6500 | 2,6500 | 11 912 |
22 avr. 2024 | 2,7000 | 2,8000 | 2,5000 | 2,6500 | 2,6500 | 1 042 971 |
19 avr. 2024 | 2,7000 | 2,7700 | 2,5500 | 2,7000 | 2,7000 | 37 036 |
18 avr. 2024 | 2,7000 | 2,8000 | 2,6000 | 2,7000 | 2,7000 | 25 135 |
17 avr. 2024 | 2,7000 | 2,6340 | 2,6340 | 2,7000 | 2,7000 | 3 202 |
16 avr. 2024 | 2,7000 | 2,7700 | 2,7700 | 2,7000 | 2,7000 | 976 |
15 avr. 2024 | 2,5500 | 2,7700 | 2,3500 | 2,7000 | 2,7000 | 1 220 350 |
12 avr. 2024 | 2,5000 | 2,5500 | 2,3000 | 2,5500 | 2,5500 | 209 684 |
11 avr. 2024 | 2,5000 | 2,3000 | 2,3000 | 2,5000 | 2,5000 | 645 |
10 avr. 2024 | 2,5000 | 2,7000 | 2,3000 | 2,5000 | 2,5000 | 11 513 |
09 avr. 2024 | 2,5000 | 2,7000 | 2,2600 | 2,5000 | 2,5000 | 143 587 |
08 avr. 2024 | 2,5000 | 2,5700 | 2,5110 | 2,5000 | 2,5000 | 73 151 |
05 avr. 2024 | 2,6000 | 2,7000 | 2,3000 | 2,5000 | 2,5000 | 80 648 |
04 avr. 2024 | 2,6000 | 2,7500 | 2,4030 | 2,5500 | 2,5500 | 11 015 |
03 avr. 2024 | 2,6500 | 2,8000 | 2,4000 | 2,5500 | 2,5500 | 385 208 |
02 avr. 2024 | 2,6500 | 2,8600 | 2,5000 | 2,8600 | 2,8600 | 154 125 |
28 mars 2024 | 2,7000 | 2,7030 | 2,5000 | 2,6000 | 2,6000 | 687 195 |
27 mars 2024 | 2,7500 | 3,0000 | 2,6000 | 2,7000 | 2,7000 | 162 954 |
26 mars 2024 | 2,8500 | 2,9600 | 2,6030 | 2,9600 | 2,9600 | 203 050 |
25 mars 2024 | 2,9000 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 353 626 |
22 mars 2024 | 2,9000 | 3,0400 | 2,7400 | 2,9000 | 2,9000 | 389 052 |
21 mars 2024 | 2,8500 | 3,0000 | 2,6600 | 2,8500 | 2,8500 | 1 025 458 |
20 mars 2024 | 2,8500 | 3,0000 | 2,7000 | 2,7000 | 2,7000 | 130 327 |
19 mars 2024 | 2,8500 | 2,8990 | 2,7510 | 2,8500 | 2,8500 | 143 426 |
18 mars 2024 | 2,8500 | 3,0000 | 2,8080 | 2,8500 | 2,8500 | 562 898 |
15 mars 2024 | 2,8500 | 2,8790 | 2,8080 | 2,8500 | 2,8500 | 40 803 |
14 mars 2024 | 2,8000 | 3,0000 | 2,7000 | 2,8500 | 2,8500 | 1 251 697 |
13 mars 2024 | 2,7500 | 2,8340 | 2,7000 | 2,8000 | 2,8000 | 594 231 |
12 mars 2024 | 2,7500 | 2,7800 | 2,7000 | 2,7500 | 2,7500 | 601 910 |
11 mars 2024 | 2,6000 | 2,8000 | 2,5550 | 2,7800 | 2,7800 | 2 105 026 |
08 mars 2024 | 2,6500 | 2,7000 | 2,5000 | 2,7000 | 2,7000 | 2 618 232 |
07 mars 2024 | 2,4000 | 2,7700 | 2,3000 | 2,7000 | 2,7000 | 1 317 748 |
06 mars 2024 | 2,4000 | 2,5000 | 2,3400 | 2,4000 | 2,4000 | 1 340 473 |
05 mars 2024 | 2,4000 | 2,4400 | 2,3000 | 2,4000 | 2,4000 | 467 805 |
04 mars 2024 | 2,3400 | 2,4300 | 2,3000 | 2,4000 | 2,4000 | 727 741 |
01 mars 2024 | 2,3500 | 2,5000 | 2,3000 | 2,3400 | 2,3400 | 690 575 |
29 févr. 2024 | 2,3500 | 2,3900 | 2,3200 | 2,3500 | 2,3500 | 7 445 |
28 févr. 2024 | 2,4000 | 2,4110 | 2,3000 | 2,3500 | 2,3500 | 38 211 |
27 févr. 2024 | 2,4500 | 2,5000 | 2,4100 | 2,4500 | 2,4500 | 166 109 |
26 févr. 2024 | 2,4500 | 2,5000 | 2,4200 | 2,4500 | 2,4500 | 202 457 |
23 févr. 2024 | 2,5000 | 2,4410 | 2,3000 | 2,4500 | 2,4500 | 660 756 |
22 févr. 2024 | 2,5500 | 2,6000 | 2,5000 | 2,5000 | 2,5000 | 443 408 |
21 févr. 2024 | 2,5500 | 2,5630 | 2,5110 | 2,5500 | 2,5500 | 316 516 |
20 févr. 2024 | 2,6000 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 229 067 |
19 févr. 2024 | 2,4500 | 2,7300 | 2,5000 | 2,6000 | 2,6000 | 1 951 855 |
16 févr. 2024 | 2,4000 | 2,6000 | 2,5000 | 2,4500 | 2,4500 | 642 691 |
15 févr. 2024 | 2,4500 | 2,6000 | 2,3600 | 2,3600 | 2,3600 | 516 599 |
14 févr. 2024 | 2,4000 | 2,5000 | 2,3250 | 2,5000 | 2,5000 | 75 751 |
13 févr. 2024 | 2,3500 | 2,4380 | 2,3000 | 2,4000 | 2,4000 | 1 320 308 |
12 févr. 2024 | 2,4000 | 2,4000 | 2,3000 | 2,3500 | 2,3500 | 84 041 |
09 févr. 2024 | 2,4500 | 2,4500 | 2,3000 | 2,4000 | 2,4000 | 344 962 |
08 févr. 2024 | 2,4500 | 2,6000 | 2,3000 | 2,4000 | 2,4000 | 474 275 |
07 févr. 2024 | 2,4500 | 2,5800 | 2,3660 | 2,4500 | 2,4500 | 105 583 |
06 févr. 2024 | 2,4500 | 2,6600 | 2,3000 | 2,4500 | 2,4500 | 308 937 |
05 févr. 2024 | 2,4500 | 2,3220 | 2,3200 | 2,4500 | 2,4500 | 12 224 |
02 févr. 2024 | 2,4000 | 2,5000 | 2,4660 | 2,4500 | 2,4500 | 101 952 |
01 févr. 2024 | 2,5000 | 2,6000 | 2,4000 | 2,4400 | 2,4400 | 416 949 |
31 janv. 2024 | 2,5000 | 2,4020 | 2,4000 | 2,5000 | 2,5000 | 21 082 |
30 janv. 2024 | 2,5000 | 2,4440 | 2,4440 | 2,5000 | 2,5000 | 40 917 |
29 janv. 2024 | 2,6000 | 2,6220 | 2,4500 | 2,6000 | 2,6000 | 372 679 |
26 janv. 2024 | 2,8500 | 2,7210 | 2,5000 | 2,5000 | 2,5000 | 353 754 |
25 janv. 2024 | 2,9000 | 2,9000 | 2,6200 | 2,8500 | 2,8500 | 654 595 |
24 janv. 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 285 889 |
23 janv. 2024 | 2,9000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 13 627 |
22 janv. 2024 | 2,9000 | 2,9000 | 2,8000 | 2,8000 | 2,8000 | 1 578 755 |
19 janv. 2024 | 2,9000 | 2,8390 | 2,8000 | 2,9000 | 2,9000 | 45 934 |
18 janv. 2024 | 2,9000 | 2,8330 | 2,8330 | 2,9000 | 2,9000 | 1 398 |
17 janv. 2024 | 2,9500 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 101 020 |
16 janv. 2024 | 2,9000 | 3,1000 | 2,8600 | 3,0000 | 3,0000 | 2 620 406 |
15 janv. 2024 | 2,8000 | 3,0000 | 2,8000 | 2,9000 | 2,9000 | 2 583 979 |
12 janv. 2024 | 2,7500 | 3,0790 | 2,7020 | 2,9000 | 2,9000 | 4 298 628 |
11 janv. 2024 | 2,5000 | 2,9000 | 2,5200 | 2,8000 | 2,8000 | 1 501 066 |
10 janv. 2024 | 2,3500 | 2,5800 | 2,2000 | 2,3000 | 2,3000 | 1 033 441 |
09 janv. 2024 | 2,3500 | 2,5000 | 2,2000 | 2,3000 | 2,3000 | 136 596 |
08 janv. 2024 | 2,3500 | 2,5000 | 2,2000 | 2,3500 | 2,3500 | 13 445 |
05 janv. 2024 | 2,3500 | 2,5000 | 2,2000 | 2,3500 | 2,3500 | 238 632 |
04 janv. 2024 | 2,3500 | 2,2000 | 2,2000 | 2,3500 | 2,3500 | 32 292 |
03 janv. 2024 | 2,4500 | 2,3400 | 2,2000 | 2,3400 | 2,3400 | 232 403 |
02 janv. 2024 | 2,4500 | 2,6000 | 2,3000 | 2,4500 | 2,4500 | 5 389 |
29 déc. 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
28 déc. 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | - |
27 déc. 2023 | 2,5000 | 2,4900 | 2,3000 | 2,4500 | 2,4500 | 285 049 |
22 déc. 2023 | 2,5000 | 2,5000 | 2,3100 | 2,5000 | 2,5000 | 49 841 |
21 déc. 2023 | 2,5000 | 2,4000 | 2,4000 | 2,5000 | 2,5000 | 30 190 |
20 déc. 2023 | 2,5000 | 2,5000 | 2,4000 | 2,5000 | 2,5000 | 96 202 |
19 déc. 2023 | 2,5000 | 2,6000 | 2,4000 | 2,5000 | 2,5000 | 38 606 |
18 déc. 2023 | 2,6500 | 2,7000 | 2,4000 | 2,5000 | 2,5000 | 346 592 |
15 déc. 2023 | 2,6500 | 2,6000 | 2,5000 | 2,6000 | 2,6000 | 146 161 |
14 déc. 2023 | 2,6500 | 2,7000 | 2,5000 | 2,6000 | 2,6000 | 149 439 |
*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...