Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
06 mai 2024 | 1,3700 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 8 291 500 |
03 mai 2024 | 1,3700 | 1,3800 | 1,3400 | 1,3500 | 1,3500 | 29 177 100 |
02 mai 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3600 | 1,3600 | 31 488 400 |
30 avr. 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3500 | 1,3500 | 30 352 200 |
29 avr. 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3400 | 1,3400 | 29 142 900 |
26 avr. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3500 | 1,3500 | 14 139 300 |
25 avr. 2024 | 1,3600 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 14 135 300 |
24 avr. 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 31 129 200 |
23 avr. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3400 | 1,3400 | 24 713 500 |
22 avr. 2024 | 1,3200 | 1,3400 | 1,3000 | 1,3100 | 1,3100 | 29 271 500 |
19 avr. 2024 | 1,3400 | 1,3400 | 1,2900 | 1,3100 | 1,3100 | 60 869 500 |
18 avr. 2024 | 1,3800 | 1,3900 | 1,3400 | 1,3400 | 1,3400 | 39 858 300 |
17 avr. 2024 | 1,4000 | 1,4100 | 1,3500 | 1,3700 | 1,3700 | 52 131 900 |
16 avr. 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4000 | 1,4000 | 23 358 200 |
15 avr. 2024 | 1,4400 | 1,4500 | 1,4200 | 1,4300 | 1,4300 | 23 879 000 |
12 avr. 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 9 720 900 |
11 avr. 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4600 | 1,4600 | 30 613 600 |
09 avr. 2024 | 1,4700 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 13 329 500 |
08 avr. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 12 156 900 |
05 avr. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 14 150 300 |
04 avr. 2024 | 1,4700 | 1,5100 | 1,4700 | 1,5000 | 1,5000 | 18 680 200 |
03 avr. 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 15 430 000 |
02 avr. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 16 392 600 |
01 avr. 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 16 037 200 |
28 mars 2024 | 1,4400 | 1,4900 | 1,4400 | 1,4600 | 1,4600 | 15 486 000 |
27 mars 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 17 236 600 |
26 mars 2024 | 1,4400 | 1,4700 | 1,4300 | 1,4600 | 1,4600 | 23 592 400 |
25 mars 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4400 | 1,4400 | 31 109 500 |
22 mars 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4600 | 1,4600 | 21 711 500 |
21 mars 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4700 | 1,4700 | 29 864 700 |
20 mars 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4100 | 1,4100 | 11 542 100 |
19 mars 2024 | 1,4300 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | 20 676 100 |
18 mars 2024 | 1,4400 | 1,4500 | 1,4100 | 1,4300 | 1,4300 | 16 201 500 |
15 mars 2024 | 1,4500 | 1,4600 | 1,4300 | 1,4400 | 1,4400 | 30 671 200 |
14 mars 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 10 667 800 |
13 mars 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4600 | 1,4600 | 14 061 800 |
12 mars 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 13 139 700 |
11 mars 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4600 | 1,4600 | 10 958 700 |
08 mars 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 14 873 300 |
07 mars 2024 | 1,4600 | 1,4700 | 1,4500 | 1,4500 | 1,4500 | 12 921 500 |
06 mars 2024 | 1,4500 | 1,4800 | 1,4400 | 1,4600 | 1,4600 | 15 552 400 |
05 mars 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 22 031 500 |
04 mars 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4600 | 1,4600 | 18 506 500 |
01 mars 2024 | 1,4900 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 29 869 100 |
29 févr. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4800 | 1,4800 | 22 185 600 |
28 févr. 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 18 270 800 |
27 févr. 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4900 | 1,4900 | 21 100 400 |
26 févr. 2024 | 1,5000 | 1,5100 | 1,4800 | 1,5000 | 1,5000 | 14 524 800 |
23 févr. 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5100 | 1,5100 | 15 185 600 |
22 févr. 2024 | 1,5200 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 21 185 000 |
21 févr. 2024 | 1,5200 | 1,5500 | 1,5000 | 1,5100 | 1,5100 | 19 511 100 |
20 févr. 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 11 071 500 |
19 févr. 2024 | 1,5400 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 15 929 300 |
16 févr. 2024 | 1,5300 | 1,5500 | 1,5100 | 1,5500 | 1,5500 | 22 231 700 |
15 févr. 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,5300 | 13 248 500 |
14 févr. 2024 | 1,4900 | 1,5300 | 1,4600 | 1,5100 | 1,5100 | 24 778 800 |
13 févr. 2024 | 1,5100 | 1,5200 | 1,4900 | 1,5000 | 1,5000 | 17 175 300 |
09 févr. 2024 | 1,5000 | 1,5200 | 1,4900 | 1,5100 | 1,5100 | 10 738 000 |
08 févr. 2024 | 1,5200 | 1,5300 | 1,5000 | 1,5100 | 1,5100 | 15 033 500 |
07 févr. 2024 | 1,5100 | 1,5300 | 1,5100 | 1,5200 | 1,5200 | 17 867 373 |
06 févr. 2024 | 1,4900 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 13 755 700 |
05 févr. 2024 | 1,5300 | 1,5300 | 1,4800 | 1,5000 | 1,5000 | 24 481 400 |
02 févr. 2024 | 1,5300 | 1,5600 | 1,5200 | 1,5300 | 1,5300 | 26 629 200 |
01 févr. 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5200 | 1,5200 | 23 207 600 |
31 janv. 2024 | 1,5400 | 1,5600 | 1,5300 | 1,5500 | 1,5500 | 12 569 600 |
31 janv. 2024 | 0.02253 Dividende |
30 janv. 2024 | 1,5400 | 1,5700 | 1,5400 | 1,5600 | 1,5375 | 20 412 500 |
29 janv. 2024 | 1,5500 | 1,5600 | 1,5200 | 1,5300 | 1,5079 | 19 045 300 |
26 janv. 2024 | 1,5500 | 1,5700 | 1,5400 | 1,5600 | 1,5375 | 29 438 500 |
25 janv. 2024 | 1,6100 | 1,6200 | 1,5500 | 1,5600 | 1,5375 | 47 353 300 |
24 janv. 2024 | 1,6200 | 1,6400 | 1,6100 | 1,6300 | 1,6065 | 18 153 000 |
23 janv. 2024 | 1,6200 | 1,6300 | 1,6000 | 1,6100 | 1,5867 | 16 292 900 |
22 janv. 2024 | 1,6200 | 1,6300 | 1,6100 | 1,6200 | 1,5966 | 10 581 900 |
19 janv. 2024 | 1,6300 | 1,6400 | 1,6000 | 1,6100 | 1,5867 | 16 097 400 |
18 janv. 2024 | 1,6300 | 1,6400 | 1,6100 | 1,6200 | 1,5966 | 22 851 200 |
17 janv. 2024 | 1,6600 | 1,6700 | 1,6400 | 1,6400 | 1,6163 | 11 929 800 |
16 janv. 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6700 | 1,6459 | 6 451 100 |
15 janv. 2024 | 1,6700 | 1,6900 | 1,6700 | 1,6700 | 1,6459 | 5 980 800 |
12 janv. 2024 | 1,6800 | 1,6800 | 1,6500 | 1,6700 | 1,6459 | 14 614 100 |
11 janv. 2024 | 1,6300 | 1,6900 | 1,6300 | 1,6900 | 1,6656 | 14 540 700 |
10 janv. 2024 | 1,6700 | 1,6700 | 1,6300 | 1,6400 | 1,6163 | 18 619 500 |
09 janv. 2024 | 1,6800 | 1,6900 | 1,6600 | 1,6700 | 1,6459 | 9 014 100 |
08 janv. 2024 | 1,6700 | 1,6900 | 1,6600 | 1,6800 | 1,6557 | 7 208 900 |
05 janv. 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6700 | 1,6459 | 11 443 400 |
04 janv. 2024 | 1,6900 | 1,7000 | 1,6600 | 1,6700 | 1,6459 | 10 549 700 |
03 janv. 2024 | 1,7000 | 1,7100 | 1,6800 | 1,6900 | 1,6656 | 9 713 200 |
02 janv. 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7100 | 1,6853 | 9 318 300 |
29 déc. 2023 | 1,7200 | 1,7500 | 1,7100 | 1,7400 | 1,7149 | 14 606 700 |
28 déc. 2023 | 1,7100 | 1,7300 | 1,7000 | 1,7100 | 1,6853 | 13 626 800 |
27 déc. 2023 | 1,6900 | 1,7100 | 1,6900 | 1,7000 | 1,6754 | 7 336 000 |
26 déc. 2023 | 1,6800 | 1,6900 | 1,6700 | 1,6900 | 1,6656 | 3 044 300 |
22 déc. 2023 | 1,6800 | 1,7000 | 1,6700 | 1,6900 | 1,6656 | 6 798 900 |
21 déc. 2023 | 1,6600 | 1,6800 | 1,6400 | 1,6700 | 1,6459 | 7 359 200 |
20 déc. 2023 | 1,6700 | 1,6800 | 1,6600 | 1,6700 | 1,6459 | 8 822 200 |
19 déc. 2023 | 1,6600 | 1,6900 | 1,6600 | 1,6600 | 1,6360 | 9 566 800 |
18 déc. 2023 | 1,6900 | 1,6900 | 1,6400 | 1,6600 | 1,6360 | 10 312 100 |
15 déc. 2023 | 1,7000 | 1,7100 | 1,6800 | 1,7000 | 1,6754 | 15 350 300 |
14 déc. 2023 | 1,6500 | 1,7000 | 1,6500 | 1,6900 | 1,6656 | 23 212 500 |
13 déc. 2023 | 1,6200 | 1,6300 | 1,6100 | 1,6300 | 1,6065 | 5 130 200 |
12 déc. 2023 | 1,6200 | 1,6400 | 1,6000 | 1,6200 | 1,5966 | 8 946 600 |
*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...