Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
02 févr. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
01 févr. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
31 janv. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
30 janv. 2023 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 900 |
27 janv. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
26 janv. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
25 janv. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
24 janv. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | - |
23 janv. 2023 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 1,8500 | 4 000 |
20 janv. 2023 | 1,9000 | 1,9000 | 1,8500 | 1,8500 | 1,8500 | 15 900 |
19 janv. 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
18 janv. 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | - |
17 janv. 2023 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 1,8900 | 400 |
13 janv. 2023 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | 1,7300 | - |
12 janv. 2023 | 1,7800 | 1,7800 | 1,7300 | 1,7300 | 1,7300 | 16 400 |
11 janv. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
10 janv. 2023 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
09 janv. 2023 | 1,7500 | 1,7500 | 1,7200 | 1,7200 | 1,7200 | 16 000 |
06 janv. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
05 janv. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
04 janv. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
03 janv. 2023 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
30 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
29 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
28 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
27 déc. 2022 | 1,4900 | 1,4900 | 1,4300 | 1,4300 | 1,4300 | 3 000 |
23 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 10 900 |
22 déc. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
21 déc. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 400 |
20 déc. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
19 déc. 2022 | 1,4800 | 1,4800 | 1,4100 | 1,4100 | 1,4100 | 7 200 |
16 déc. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
15 déc. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | - |
14 déc. 2022 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 23 100 |
13 déc. 2022 | 1,5600 | 1,5600 | 1,5200 | 1,5200 | 1,5200 | 17 800 |
12 déc. 2022 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 22 400 |
09 déc. 2022 | 1,5100 | 1,5100 | 1,4700 | 1,4700 | 1,4700 | 10 500 |
08 déc. 2022 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | - |
07 déc. 2022 | 1,4500 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 9 900 |
06 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
05 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
02 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
01 déc. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
30 nov. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
29 nov. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 40 100 |
28 nov. 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
25 nov. 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
23 nov. 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
22 nov. 2022 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 7 700 |
21 nov. 2022 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
18 nov. 2022 | 1,4800 | 1,5000 | 1,4800 | 1,4900 | 1,4900 | 38 000 |
17 nov. 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 7 800 |
16 nov. 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
15 nov. 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
14 nov. 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
11 nov. 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | - |
10 nov. 2022 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 400 |
09 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
08 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
07 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
04 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
03 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
02 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
01 nov. 2022 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 200 |
31 oct. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
28 oct. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
27 oct. 2022 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1 200 |
26 oct. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
25 oct. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
24 oct. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
21 oct. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
20 oct. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
19 oct. 2022 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
18 oct. 2022 | 1,1700 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 23 900 |
17 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
14 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
13 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
12 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 4 900 |
11 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
10 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
07 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
06 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
05 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
04 oct. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 400 |
03 oct. 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | - |
30 sept. 2022 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 1,0200 | 100 |
29 sept. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
28 sept. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
27 sept. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | - |
26 sept. 2022 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 1,1100 | 200 |
23 sept. 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
22 sept. 2022 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 200 |
21 sept. 2022 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | - |
20 sept. 2022 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 300 |
19 sept. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
16 sept. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
15 sept. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
14 sept. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
13 sept. 2022 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 18 700 |
12 sept. 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
*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...