Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
11 déc. 2023 | 71,66 | 71,95 | 67,67 | 68,09 | 68,09 | 418 246 464 |
10 déc. 2023 | 72,78 | 73,73 | 70,77 | 70,80 | 70,80 | 600 333 143 |
09 déc. 2023 | 68,64 | 73,07 | 68,14 | 72,77 | 72,77 | 480 909 515 |
08 déc. 2023 | 67,27 | 68,90 | 67,09 | 68,64 | 68,64 | 352 342 715 |
07 déc. 2023 | 68,81 | 69,16 | 67,26 | 67,26 | 67,26 | 386 164 591 |
06 déc. 2023 | 67,20 | 68,82 | 66,15 | 68,82 | 68,82 | 379 427 337 |
05 déc. 2023 | 66,38 | 68,94 | 66,55 | 67,20 | 67,20 | 534 275 595 |
04 déc. 2023 | 66,39 | 66,79 | 65,63 | 66,38 | 66,38 | 239 290 859 |
03 déc. 2023 | 65,68 | 66,76 | 65,64 | 66,39 | 66,39 | 232 345 447 |
02 déc. 2023 | 63,76 | 66,34 | 63,54 | 65,68 | 65,68 | 314 065 531 |
01 déc. 2023 | 63,78 | 63,87 | 63,41 | 63,76 | 63,76 | 218 993 249 |
30 nov. 2023 | 63,37 | 64,09 | 63,21 | 63,78 | 63,78 | 220 299 694 |
29 nov. 2023 | 63,18 | 63,75 | 62,20 | 63,37 | 63,37 | 309 217 959 |
28 nov. 2023 | 64,04 | 64,44 | 62,34 | 63,18 | 63,18 | 238 835 219 |
27 nov. 2023 | 65,63 | 65,64 | 63,41 | 64,04 | 64,04 | 235 645 923 |
26 nov. 2023 | 64,62 | 65,85 | 64,54 | 65,62 | 65,62 | 216 726 472 |
25 nov. 2023 | 63,75 | 65,51 | 63,74 | 64,62 | 64,62 | 281 009 186 |
24 nov. 2023 | 63,10 | 64,72 | 62,90 | 63,75 | 63,75 | 281 911 415 |
23 nov. 2023 | 60,87 | 63,42 | 60,70 | 63,10 | 63,10 | 253 121 141 |
22 nov. 2023 | 63,51 | 65,40 | 60,34 | 60,88 | 60,88 | 391 687 440 |
21 nov. 2023 | 64,77 | 64,94 | 63,24 | 63,51 | 63,51 | 248 466 920 |
20 nov. 2023 | 64,02 | 64,78 | 63,04 | 64,77 | 64,77 | 207 345 600 |
19 nov. 2023 | 64,29 | 64,37 | 62,28 | 64,02 | 64,02 | 222 803 457 |
18 nov. 2023 | 65,56 | 66,00 | 62,87 | 64,29 | 64,29 | 372 719 563 |
17 nov. 2023 | 68,25 | 68,46 | 64,54 | 65,58 | 65,58 | 316 379 775 |
16 nov. 2023 | 64,94 | 68,45 | 64,95 | 68,25 | 68,25 | 309 110 406 |
15 nov. 2023 | 66,76 | 67,74 | 63,29 | 64,94 | 64,94 | 348 291 084 |
14 nov. 2023 | 70,06 | 71,06 | 66,55 | 66,80 | 66,80 | 366 199 916 |
13 nov. 2023 | 70,27 | 71,52 | 68,10 | 70,06 | 70,06 | 374 399 153 |
12 nov. 2023 | 68,52 | 70,92 | 66,76 | 70,27 | 70,27 | 383 258 548 |
11 nov. 2023 | 69,14 | 70,26 | 66,83 | 68,53 | 68,53 | 366 202 660 |
10 nov. 2023 | 68,32 | 71,04 | 65,67 | 69,14 | 69,14 | 528 452 380 |
09 nov. 2023 | 68,77 | 69,63 | 68,01 | 68,32 | 68,32 | 260 767 600 |
08 nov. 2023 | 69,49 | 69,52 | 66,82 | 68,78 | 68,78 | 323 372 908 |
07 nov. 2023 | 66,78 | 69,89 | 66,23 | 69,49 | 69,49 | 286 553 387 |
06 nov. 2023 | 65,62 | 67,31 | 65,30 | 66,78 | 66,78 | 314 163 569 |
05 nov. 2023 | 64,73 | 65,78 | 64,24 | 65,64 | 65,64 | 181 102 291 |
04 nov. 2023 | 65,36 | 64,80 | 63,99 | 64,73 | 64,73 | 218 176 789 |
03 nov. 2023 | 66,06 | 66,68 | 64,12 | 65,37 | 65,37 | 330 283 874 |
02 nov. 2023 | 65,18 | 66,52 | 63,39 | 66,06 | 66,06 | 356 458 190 |
01 nov. 2023 | 65,24 | 66,01 | 64,59 | 65,18 | 65,18 | 316 541 750 |
31 oct. 2023 | 65,14 | 65,65 | 64,23 | 65,25 | 65,25 | 254 917 338 |
30 oct. 2023 | 64,12 | 65,43 | 63,64 | 65,14 | 65,14 | 219 735 278 |
29 oct. 2023 | 63,43 | 64,61 | 63,40 | 64,13 | 64,13 | 271 780 828 |
28 oct. 2023 | 65,17 | 65,17 | 62,52 | 63,44 | 63,44 | 291 980 909 |
27 oct. 2023 | 65,01 | 66,78 | 64,06 | 65,18 | 65,18 | 364 735 716 |
26 oct. 2023 | 65,17 | 66,37 | 64,19 | 65,01 | 65,01 | 349 498 139 |
25 oct. 2023 | 64,66 | 67,75 | 64,03 | 65,15 | 65,15 | 516 697 969 |
24 oct. 2023 | 61,73 | 65,18 | 61,64 | 64,66 | 64,66 | 442 024 459 |
23 oct. 2023 | 61,08 | 62,30 | 60,19 | 61,56 | 61,56 | 268 065 724 |
22 oct. 2023 | 59,84 | 61,57 | 59,84 | 61,08 | 61,08 | 187 751 201 |
21 oct. 2023 | 58,37 | 60,59 | 58,33 | 59,84 | 59,84 | 237 478 625 |
20 oct. 2023 | 57,20 | 58,32 | 57,06 | 58,36 | 58,36 | 172 375 991 |
19 oct. 2023 | 58,79 | 59,19 | 57,12 | 57,20 | 57,20 | 178 863 149 |
18 oct. 2023 | 60,01 | 60,01 | 58,37 | 58,80 | 58,80 | 181 517 459 |
17 oct. 2023 | 58,60 | 62,04 | 58,62 | 60,01 | 60,01 | 316 611 844 |
16 oct. 2023 | 58,66 | 59,06 | 58,45 | 58,60 | 58,60 | 127 508 546 |
15 oct. 2023 | 58,57 | 58,93 | 58,47 | 58,66 | 58,66 | 114 897 475 |
14 oct. 2023 | 58,02 | 58,97 | 58,00 | 58,57 | 58,57 | 193 911 874 |
13 oct. 2023 | 57,89 | 57,91 | 57,18 | 58,02 | 58,02 | 163 148 385 |
12 oct. 2023 | 59,99 | 60,04 | 57,68 | 57,89 | 57,89 | 175 452 253 |
11 oct. 2023 | 59,66 | 60,15 | 59,21 | 59,99 | 59,99 | 154 960 381 |
10 oct. 2023 | 61,86 | 61,86 | 58,98 | 59,66 | 59,66 | 222 427 665 |
09 oct. 2023 | 61,82 | 62,27 | 61,70 | 61,86 | 61,86 | 169 673 614 |
08 oct. 2023 | 61,86 | 62,52 | 61,45 | 61,82 | 61,82 | 138 319 103 |
07 oct. 2023 | 61,50 | 62,21 | 61,51 | 61,86 | 61,86 | 168 384 228 |
06 oct. 2023 | 61,35 | 61,80 | 60,85 | 61,50 | 61,50 | 192 478 011 |
05 oct. 2023 | 62,57 | 62,59 | 60,85 | 61,34 | 61,34 | 209 723 936 |
04 oct. 2023 | 62,98 | 63,81 | 62,45 | 62,56 | 62,56 | 180 151 101 |
03 oct. 2023 | 64,58 | 64,68 | 62,38 | 62,99 | 62,99 | 270 175 854 |
02 oct. 2023 | 62,44 | 64,94 | 62,29 | 64,59 | 64,59 | 235 095 355 |
01 oct. 2023 | 62,03 | 62,87 | 61,83 | 62,45 | 62,45 | 144 807 026 |
30 sept. 2023 | 61,76 | 62,60 | 61,43 | 62,03 | 62,03 | 203 844 042 |
29 sept. 2023 | 60,43 | 61,87 | 60,20 | 61,76 | 61,76 | 223 331 697 |
28 sept. 2023 | 60,32 | 62,07 | 60,18 | 60,43 | 60,43 | 202 115 461 |
27 sept. 2023 | 60,74 | 61,32 | 59,98 | 60,33 | 60,33 | 242 224 563 |
26 sept. 2023 | 59,71 | 61,35 | 59,26 | 60,74 | 60,74 | 204 362 011 |
25 sept. 2023 | 61,03 | 61,03 | 59,67 | 59,72 | 59,72 | 178 315 080 |
24 sept. 2023 | 60,33 | 61,17 | 60,33 | 61,03 | 61,03 | 225 645 740 |
23 sept. 2023 | 60,68 | 61,49 | 60,18 | 60,33 | 60,33 | 261 212 123 |
22 sept. 2023 | 60,62 | 61,11 | 59,27 | 60,68 | 60,68 | 253 697 815 |
21 sept. 2023 | 63,04 | 63,27 | 59,95 | 60,62 | 60,62 | 382 506 927 |
20 sept. 2023 | 61,63 | 63,88 | 61,49 | 63,04 | 63,04 | 290 679 053 |
19 sept. 2023 | 59,60 | 63,21 | 59,25 | 61,63 | 61,63 | 384 679 335 |
18 sept. 2023 | 61,24 | 61,27 | 59,33 | 59,60 | 59,60 | 223 660 425 |
17 sept. 2023 | 61,84 | 62,51 | 60,48 | 61,23 | 61,23 | 211 232 349 |
16 sept. 2023 | 59,06 | 62,00 | 58,90 | 61,85 | 61,85 | 256 338 510 |
15 sept. 2023 | 57,77 | 59,33 | 57,77 | 59,06 | 59,06 | 252 906 331 |
14 sept. 2023 | 55,81 | 58,26 | 55,62 | 57,77 | 57,77 | 280 188 318 |
13 sept. 2023 | 54,74 | 57,08 | 54,63 | 55,81 | 55,81 | 265 430 925 |
12 sept. 2023 | 57,03 | 57,38 | 54,00 | 54,74 | 54,74 | 294 859 386 |
11 sept. 2023 | 58,92 | 58,92 | 56,46 | 57,03 | 57,03 | 233 002 157 |
10 sept. 2023 | 58,45 | 59,02 | 58,42 | 58,91 | 58,91 | 136 139 978 |
09 sept. 2023 | 59,48 | 59,77 | 57,92 | 58,44 | 58,44 | 192 762 035 |
08 sept. 2023 | 58,60 | 60,00 | 58,55 | 59,48 | 59,48 | 199 393 447 |
07 sept. 2023 | 58,85 | 59,25 | 57,87 | 58,60 | 58,60 | 231 607 990 |
06 sept. 2023 | 59,04 | 59,05 | 58,43 | 58,86 | 58,86 | 233 108 006 |
05 sept. 2023 | 59,26 | 60,12 | 58,58 | 59,04 | 59,04 | 219 455 007 |
04 sept. 2023 | 59,85 | 60,06 | 59,03 | 59,27 | 59,27 | 188 513 503 |
03 sept. 2023 | 58,41 | 59,90 | 58,41 | 59,85 | 59,85 | 203 214 680 |
*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...