Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
17 avr. 2024 | 1,3300 | 1,3700 | 1,3200 | 1,3200 | 1,3200 | 7 844 400 |
16 avr. 2024 | 1,3700 | 1,3900 | 1,3200 | 1,3300 | 1,3300 | 6 886 700 |
15 avr. 2024 | 1,3900 | 1,4200 | 1,3500 | 1,3700 | 1,3700 | 8 368 100 |
12 avr. 2024 | 1,4200 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 7 163 300 |
11 avr. 2024 | 1,4100 | 1,4600 | 1,3700 | 1,4400 | 1,4400 | 7 700 600 |
10 avr. 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3800 | 1,3800 | 9 909 200 |
09 avr. 2024 | 1,3800 | 1,4800 | 1,3700 | 1,4600 | 1,4600 | 10 178 400 |
08 avr. 2024 | 1,3700 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 6 917 000 |
05 avr. 2024 | 1,3400 | 1,3600 | 1,2700 | 1,3400 | 1,3400 | 10 111 200 |
04 avr. 2024 | 1,4200 | 1,4400 | 1,3300 | 1,3400 | 1,3400 | 11 527 700 |
03 avr. 2024 | 1,3700 | 1,4300 | 1,3600 | 1,4200 | 1,4200 | 7 353 200 |
02 avr. 2024 | 1,4500 | 1,4600 | 1,3700 | 1,4100 | 1,4100 | 13 235 600 |
01 avr. 2024 | 1,5400 | 1,5800 | 1,4600 | 1,4600 | 1,4600 | 11 168 000 |
28 mars 2024 | 1,5800 | 1,6200 | 1,5400 | 1,5600 | 1,5600 | 8 279 000 |
27 mars 2024 | 1,5800 | 1,6100 | 1,5500 | 1,5800 | 1,5800 | 10 530 200 |
26 mars 2024 | 1,6100 | 1,6800 | 1,5500 | 1,5500 | 1,5500 | 11 963 100 |
25 mars 2024 | 1,6300 | 1,7300 | 1,6000 | 1,6100 | 1,6100 | 12 399 300 |
22 mars 2024 | 1,7200 | 1,8000 | 1,6100 | 1,6100 | 1,6100 | 18 696 800 |
21 mars 2024 | 1,7900 | 1,8000 | 1,7000 | 1,7100 | 1,7100 | 13 691 400 |
20 mars 2024 | 1,6900 | 1,7900 | 1,6600 | 1,7700 | 1,7700 | 12 903 200 |
19 mars 2024 | 1,5800 | 1,7500 | 1,5400 | 1,6900 | 1,6900 | 15 812 700 |
18 mars 2024 | 1,5900 | 1,6500 | 1,5300 | 1,6100 | 1,6100 | 8 077 500 |
15 mars 2024 | 1,5600 | 1,6200 | 1,4900 | 1,5700 | 1,5700 | 28 523 900 |
14 mars 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 9 681 200 |
13 mars 2024 | 1,6900 | 1,7500 | 1,6200 | 1,6400 | 1,6400 | 10 233 900 |
12 mars 2024 | 1,7500 | 1,7700 | 1,6800 | 1,7200 | 1,7200 | 7 817 500 |
11 mars 2024 | 1,8100 | 1,8800 | 1,7500 | 1,7600 | 1,7600 | 14 143 300 |
08 mars 2024 | 1,7500 | 1,8300 | 1,7300 | 1,8200 | 1,8200 | 11 936 600 |
07 mars 2024 | 1,7200 | 1,7800 | 1,6800 | 1,7300 | 1,7300 | 7 764 800 |
06 mars 2024 | 1,7700 | 1,7800 | 1,6200 | 1,7100 | 1,7100 | 12 433 100 |
05 mars 2024 | 1,6600 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 12 148 800 |
04 mars 2024 | 1,6000 | 1,7400 | 1,5500 | 1,6900 | 1,6900 | 12 476 900 |
01 mars 2024 | 1,6100 | 1,6700 | 1,5500 | 1,6200 | 1,6200 | 9 001 900 |
29 févr. 2024 | 1,6500 | 1,6700 | 1,5600 | 1,6200 | 1,6200 | 11 029 300 |
28 févr. 2024 | 1,5700 | 1,6300 | 1,5400 | 1,6100 | 1,6100 | 8 192 400 |
27 févr. 2024 | 1,5100 | 1,5600 | 1,4900 | 1,5400 | 1,5400 | 9 145 600 |
26 févr. 2024 | 1,4900 | 1,5300 | 1,4600 | 1,4800 | 1,4800 | 12 289 700 |
23 févr. 2024 | 1,5400 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 8 462 700 |
22 févr. 2024 | 1,5300 | 1,5700 | 1,4900 | 1,5400 | 1,5400 | 9 428 100 |
21 févr. 2024 | 1,5600 | 1,5900 | 1,5100 | 1,5500 | 1,5500 | 7 176 800 |
20 févr. 2024 | 1,5200 | 1,6100 | 1,4900 | 1,5500 | 1,5500 | 12 076 700 |
16 févr. 2024 | 1,5900 | 1,6100 | 1,5300 | 1,5400 | 1,5400 | 12 663 800 |
15 févr. 2024 | 1,6200 | 1,6700 | 1,5700 | 1,6000 | 1,6000 | 9 194 800 |
14 févr. 2024 | 1,6700 | 1,7200 | 1,5800 | 1,5900 | 1,5900 | 10 425 900 |
13 févr. 2024 | 1,6800 | 1,7500 | 1,5900 | 1,6200 | 1,6200 | 18 136 200 |
12 févr. 2024 | 1,5200 | 1,8000 | 1,5200 | 1,7700 | 1,7700 | 25 277 700 |
09 févr. 2024 | 1,4900 | 1,5500 | 1,4500 | 1,5200 | 1,5200 | 12 144 100 |
08 févr. 2024 | 1,4500 | 1,5400 | 1,4100 | 1,5000 | 1,5000 | 14 686 800 |
07 févr. 2024 | 1,5200 | 1,5200 | 1,4000 | 1,4500 | 1,4500 | 28 659 100 |
06 févr. 2024 | 1,2900 | 1,3800 | 1,2900 | 1,3500 | 1,3500 | 20 495 800 |
05 févr. 2024 | 1,2900 | 1,3400 | 1,2600 | 1,2900 | 1,2900 | 13 152 400 |
02 févr. 2024 | 1,2500 | 1,3200 | 1,2100 | 1,3000 | 1,3000 | 13 955 700 |
01 févr. 2024 | 1,2500 | 1,3000 | 1,2200 | 1,2800 | 1,2800 | 10 007 800 |
31 janv. 2024 | 1,3000 | 1,3100 | 1,2200 | 1,2200 | 1,2200 | 22 073 600 |
30 janv. 2024 | 1,3400 | 1,3800 | 1,2900 | 1,3000 | 1,3000 | 7 237 200 |
29 janv. 2024 | 1,4000 | 1,4300 | 1,2500 | 1,3600 | 1,3600 | 26 646 900 |
26 janv. 2024 | 1,4000 | 1,5700 | 1,4000 | 1,4000 | 1,4000 | 27 215 800 |
25 janv. 2024 | 1,3800 | 1,7100 | 1,3500 | 1,3800 | 1,3800 | 47 668 000 |
24 janv. 2024 | 1,3900 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 9 677 700 |
23 janv. 2024 | 1,4100 | 1,4500 | 1,3500 | 1,3700 | 1,3700 | 12 195 400 |
22 janv. 2024 | 1,3300 | 1,3800 | 1,2800 | 1,3800 | 1,3800 | 12 330 600 |
19 janv. 2024 | 1,4500 | 1,4600 | 1,3100 | 1,3200 | 1,3200 | 15 380 500 |
18 janv. 2024 | 1,4400 | 1,4800 | 1,4100 | 1,4400 | 1,4400 | 9 558 800 |
17 janv. 2024 | 1,5000 | 1,5500 | 1,4000 | 1,4400 | 1,4400 | 18 356 600 |
16 janv. 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 10 351 800 |
12 janv. 2024 | 1,6200 | 1,6500 | 1,5800 | 1,5900 | 1,5900 | 15 443 100 |
11 janv. 2024 | 1,6600 | 1,6800 | 1,5600 | 1,5800 | 1,5800 | 21 276 600 |
10 janv. 2024 | 1,6000 | 1,7100 | 1,5900 | 1,7000 | 1,7000 | 11 902 300 |
09 janv. 2024 | 1,7200 | 1,7300 | 1,6100 | 1,6300 | 1,6300 | 10 142 800 |
08 janv. 2024 | 1,7000 | 1,7700 | 1,5600 | 1,7400 | 1,7400 | 15 279 900 |
05 janv. 2024 | 1,7200 | 1,8100 | 1,7000 | 1,7000 | 1,7000 | 11 004 700 |
04 janv. 2024 | 1,8000 | 1,8000 | 1,7000 | 1,7500 | 1,7500 | 9 648 800 |
03 janv. 2024 | 1,8700 | 1,8900 | 1,7700 | 1,7900 | 1,7900 | 11 375 100 |
02 janv. 2024 | 1,7900 | 1,9600 | 1,7600 | 1,8900 | 1,8900 | 12 804 600 |
29 déc. 2023 | 1,8300 | 1,8700 | 1,7900 | 1,8300 | 1,8300 | 12 217 300 |
28 déc. 2023 | 1,7900 | 1,9000 | 1,7700 | 1,8500 | 1,8500 | 11 014 100 |
27 déc. 2023 | 1,7900 | 1,8500 | 1,7800 | 1,8100 | 1,8100 | 10 877 200 |
26 déc. 2023 | 1,7200 | 1,8400 | 1,7000 | 1,8000 | 1,8000 | 10 606 300 |
22 déc. 2023 | 1,7100 | 1,7900 | 1,7000 | 1,7300 | 1,7300 | 9 563 100 |
21 déc. 2023 | 1,6500 | 1,7600 | 1,6500 | 1,7400 | 1,7400 | 11 549 400 |
20 déc. 2023 | 1,7000 | 1,7800 | 1,6500 | 1,6600 | 1,6600 | 14 597 100 |
19 déc. 2023 | 1,7600 | 1,8500 | 1,7500 | 1,7700 | 1,7700 | 9 963 500 |
18 déc. 2023 | 1,8100 | 1,8200 | 1,7000 | 1,7900 | 1,7900 | 12 420 900 |
15 déc. 2023 | 1,7500 | 1,8100 | 1,6400 | 1,8100 | 1,8100 | 44 299 000 |
14 déc. 2023 | 1,6600 | 1,8700 | 1,6400 | 1,7700 | 1,7700 | 34 827 600 |
13 déc. 2023 | 1,4600 | 1,6100 | 1,4200 | 1,5800 | 1,5800 | 19 163 900 |
12 déc. 2023 | 1,3900 | 1,5500 | 1,3500 | 1,4700 | 1,4700 | 17 474 800 |
11 déc. 2023 | 1,4900 | 1,5500 | 1,3500 | 1,3700 | 1,3700 | 13 416 500 |
08 déc. 2023 | 1,4400 | 1,5400 | 1,4300 | 1,4900 | 1,4900 | 8 346 300 |
07 déc. 2023 | 1,4700 | 1,5100 | 1,4100 | 1,4400 | 1,4400 | 13 016 900 |
06 déc. 2023 | 1,5400 | 1,6400 | 1,4600 | 1,4800 | 1,4800 | 14 936 800 |
05 déc. 2023 | 1,5500 | 1,5800 | 1,5100 | 1,5500 | 1,5500 | 11 863 100 |
04 déc. 2023 | 1,4500 | 1,5900 | 1,4200 | 1,5600 | 1,5600 | 17 009 700 |
01 déc. 2023 | 1,3000 | 1,5000 | 1,2400 | 1,4800 | 1,4800 | 25 940 100 |
30 nov. 2023 | 1,3100 | 1,3500 | 1,2300 | 1,3100 | 1,3100 | 15 668 500 |
29 nov. 2023 | 1,1800 | 1,3600 | 1,1800 | 1,3500 | 1,3500 | 22 497 500 |
28 nov. 2023 | 1,2400 | 1,2400 | 1,1600 | 1,1800 | 1,1800 | 15 176 600 |
27 nov. 2023 | 1,2600 | 1,3000 | 1,2100 | 1,2300 | 1,2300 | 10 293 000 |
24 nov. 2023 | 1,3000 | 1,3200 | 1,2500 | 1,2600 | 1,2600 | 4 947 200 |
22 nov. 2023 | 1,3300 | 1,3800 | 1,2800 | 1,2900 | 1,2900 | 9 971 700 |
*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...