Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
06 juin 2023 | 1,3400 | 1,4500 | 1,3400 | 1,4100 | 1,4100 | 63 900 |
05 juin 2023 | 1,3500 | 1,3900 | 1,3200 | 1,3600 | 1,3600 | 36 500 |
02 juin 2023 | 1,3900 | 1,4300 | 1,3600 | 1,3800 | 1,3800 | 35 600 |
01 juin 2023 | 1,2900 | 1,3700 | 1,1900 | 1,3100 | 1,3100 | 98 900 |
31 mai 2023 | 1,4100 | 1,4400 | 1,2300 | 1,3300 | 1,3300 | 101 100 |
30 mai 2023 | 1,5300 | 1,5700 | 1,3900 | 1,3900 | 1,3900 | 81 100 |
26 mai 2023 | 1,6300 | 1,6300 | 1,4800 | 1,5300 | 1,5300 | 83 800 |
25 mai 2023 | 1,6200 | 1,6800 | 1,5600 | 1,6200 | 1,6200 | 65 900 |
24 mai 2023 | 1,5400 | 1,7500 | 1,5400 | 1,6400 | 1,6400 | 162 100 |
23 mai 2023 | 1,6600 | 1,7800 | 1,5000 | 1,6000 | 1,6000 | 269 300 |
22 mai 2023 | 1,4500 | 1,6700 | 1,3700 | 1,6200 | 1,6200 | 380 200 |
19 mai 2023 | 1,4700 | 1,5200 | 1,3700 | 1,4500 | 1,4500 | 201 600 |
18 mai 2023 | 1,5800 | 1,6400 | 1,3600 | 1,4700 | 1,4700 | 524 200 |
17 mai 2023 | 1,3600 | 1,6700 | 1,2500 | 1,6100 | 1,6100 | 1 126 200 |
16 mai 2023 | 1,2700 | 2,5000 | 1,2500 | 1,4900 | 1,4900 | 39 609 000 |
15 mai 2023 | 1,0900 | 1,1500 | 0,9500 | 1,0500 | 1,0500 | 167 300 |
12 mai 2023 | 1,1200 | 1,3000 | 1,0500 | 1,0900 | 1,0900 | 535 800 |
11 mai 2023 | 1,1300 | 1,1500 | 1,0600 | 1,1000 | 1,1000 | 213 600 |
10 mai 2023 | 1,1300 | 1,1500 | 1,0400 | 1,1100 | 1,1100 | 152 200 |
09 mai 2023 | 1,1000 | 1,1800 | 1,0200 | 1,0800 | 1,0800 | 148 200 |
08 mai 2023 | 1,2300 | 1,2300 | 1,0700 | 1,1300 | 1,1300 | 256 400 |
05 mai 2023 | 1,3200 | 1,3200 | 1,1800 | 1,2300 | 1,2300 | 409 200 |
04 mai 2023 | 1,3700 | 1,4900 | 1,2000 | 1,3300 | 1,3300 | 675 400 |
03 mai 2023 | 1,5900 | 2,6600 | 1,3100 | 1,4500 | 1,4500 | 7 436 500 |
02 mai 2023 | 1,3200 | 1,9600 | 1,3100 | 1,4600 | 1,4600 | 452 200 |
01 mai 2023 | 1,3400 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 11 500 |
28 avr. 2023 | 1,3400 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 4 100 |
27 avr. 2023 | 1,3300 | 1,3800 | 1,3100 | 1,3500 | 1,3500 | 7 600 |
26 avr. 2023 | 1,4100 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 10 400 |
25 avr. 2023 | 1,4600 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 7 100 |
24 avr. 2023 | 1,4300 | 1,5200 | 1,4300 | 1,4700 | 1,4700 | 16 200 |
21 avr. 2023 | 1,4500 | 1,5100 | 1,4300 | 1,4700 | 1,4700 | 10 800 |
20 avr. 2023 | 1,3900 | 1,5900 | 1,3800 | 1,4500 | 1,4500 | 74 400 |
19 avr. 2023 | 1,6200 | 1,7200 | 1,5100 | 1,6000 | 1,6000 | 125 200 |
18 avr. 2023 | 1,5500 | 1,8900 | 1,4600 | 1,6200 | 1,6200 | 223 400 |
17 avr. 2023 | 1,3800 | 2,9000 | 1,2500 | 1,7000 | 1,7000 | 1 323 600 |
14 avr. 2023 | 1,4800 | 1,6900 | 1,4500 | 1,4700 | 1,4700 | 8 000 |
13 avr. 2023 | 1,2000 | 1,6600 | 1,2000 | 1,4400 | 1,4400 | 25 000 |
12 avr. 2023 | 1,5200 | 1,7100 | 1,5100 | 1,6300 | 1,6300 | 11 100 |
11 avr. 2023 | 1,5800 | 1,6400 | 1,4700 | 1,5100 | 1,5100 | 21 900 |
10 avr. 2023 | 1,6500 | 1,6700 | 1,3700 | 1,5800 | 1,5800 | 49 500 |
06 avr. 2023 | 1,6000 | 2,4000 | 1,5700 | 1,8200 | 1,8200 | 363 000 |
05 avr. 2023 | 1,6000 | 1,6000 | 1,5300 | 1,6000 | 1,6000 | 7 000 |
04 avr. 2023 | 1,5000 | 1,5700 | 1,5000 | 1,5000 | 1,5000 | 3 200 |
03 avr. 2023 | 1,6000 | 1,6000 | 1,5100 | 1,5900 | 1,5900 | 4 400 |
31 mars 2023 | 1,5800 | 1,6900 | 1,5200 | 1,5600 | 1,5600 | 4 900 |
30 mars 2023 | 1,8300 | 1,8300 | 1,6300 | 1,6800 | 1,6800 | 13 300 |
29 mars 2023 | 1,9100 | 1,9300 | 1,8200 | 1,8900 | 1,8900 | 6 100 |
28 mars 2023 | 1,9000 | 2,0600 | 1,9000 | 2,0400 | 2,0400 | 3 700 |
27 mars 2023 | 2,0800 | 2,0800 | 1,7600 | 1,9000 | 1,9000 | 9 200 |
24 mars 2023 | 2,2200 | 2,2200 | 2,0600 | 2,0600 | 2,0600 | 600 |
23 mars 2023 | 2,0500 | 2,4000 | 2,0300 | 2,0300 | 2,0300 | 3 200 |
22 mars 2023 | 2,1300 | 2,2000 | 2,0100 | 2,0200 | 2,0200 | 3 100 |
21 mars 2023 | 2,4900 | 2,4900 | 2,1000 | 2,1300 | 2,1300 | 26 900 |
20 mars 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 800 |
17 mars 2023 | 2,2300 | 2,3000 | 2,2300 | 2,3000 | 2,3000 | 1 900 |
16 mars 2023 | 2,1500 | 2,3000 | 2,1400 | 2,3000 | 2,3000 | 4 500 |
15 mars 2023 | 2,1400 | 2,2000 | 2,1300 | 2,1400 | 2,1400 | 9 200 |
14 mars 2023 | 2,1200 | 2,3000 | 2,1200 | 2,2300 | 2,2300 | 2 700 |
13 mars 2023 | 2,4900 | 2,4900 | 2,2000 | 2,2100 | 2,2100 | 10 200 |
10 mars 2023 | 2,5900 | 2,5900 | 2,4900 | 2,4900 | 2,4900 | 700 |
09 mars 2023 | 2,6200 | 2,6300 | 2,5000 | 2,5000 | 2,5000 | 7 500 |
08 mars 2023 | 2,6300 | 2,7300 | 2,6200 | 2,7100 | 2,7100 | 2 300 |
07 mars 2023 | 2,6400 | 2,7500 | 2,6100 | 2,6100 | 2,6100 | 7 600 |
06 mars 2023 | 2,5400 | 2,5700 | 2,5000 | 2,5700 | 2,5700 | 3 700 |
03 mars 2023 | 2,5200 | 2,6000 | 2,5100 | 2,5700 | 2,5700 | 3 800 |
02 mars 2023 | 2,6300 | 2,6900 | 2,5700 | 2,6900 | 2,6900 | 2 400 |
01 mars 2023 | 2,8000 | 2,8200 | 2,5000 | 2,7500 | 2,7500 | 6 300 |
28 févr. 2023 | 2,7700 | 2,7800 | 2,6100 | 2,7200 | 2,7200 | 4 900 |
27 févr. 2023 | 3,0100 | 3,0300 | 2,8800 | 2,8800 | 2,8800 | 14 400 |
24 févr. 2023 | 3,2800 | 3,2800 | 3,2100 | 3,2100 | 3,2100 | 1 600 |
23 févr. 2023 | 3,5000 | 3,8600 | 3,4600 | 3,4600 | 3,4600 | 2 600 |
22 févr. 2023 | 3,6800 | 3,7900 | 3,5000 | 3,5300 | 3,5300 | 2 500 |
21 févr. 2023 | 3,9000 | 3,9000 | 3,5600 | 3,7900 | 3,7900 | 21 900 |
17 févr. 2023 | 3,9000 | 4,0000 | 3,9000 | 3,9800 | 3,9800 | 2 100 |
16 févr. 2023 | 3,8200 | 3,9000 | 3,8200 | 3,9000 | 3,9000 | 2 300 |
15 févr. 2023 | 3,8300 | 3,9600 | 3,8100 | 3,8100 | 3,8100 | 5 700 |
14 févr. 2023 | 4,0300 | 4,0500 | 3,9600 | 3,9600 | 3,9600 | 2 700 |
13 févr. 2023 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
10 févr. 2023 | 4,2200 | 4,3300 | 4,0000 | 4,1600 | 4,1600 | 14 800 |
09 févr. 2023 | 4,3400 | 4,3400 | 4,2300 | 4,2500 | 4,2500 | 3 300 |
08 févr. 2023 | 4,3200 | 4,4500 | 4,3200 | 4,4500 | 4,4500 | 1 600 |
07 févr. 2023 | 4,4300 | 4,4300 | 4,2500 | 4,4200 | 4,4200 | 2 100 |
06 févr. 2023 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 4,4900 | 600 |
03 févr. 2023 | 4,2200 | 4,4100 | 4,2100 | 4,2300 | 4,2300 | 9 100 |
02 févr. 2023 | 4,3500 | 4,5500 | 4,2100 | 4,2400 | 4,2400 | 10 100 |
01 févr. 2023 | 4,3500 | 4,5100 | 4,3500 | 4,4400 | 4,4400 | 3 500 |
31 janv. 2023 | 4,4400 | 4,7500 | 4,4000 | 4,5300 | 4,5300 | 12 900 |
30 janv. 2023 | 4,4100 | 4,4300 | 4,4100 | 4,4300 | 4,4300 | 800 |
27 janv. 2023 | 4,6500 | 4,6500 | 4,4600 | 4,4900 | 4,4900 | 2 900 |
26 janv. 2023 | 4,6100 | 4,7000 | 4,3500 | 4,4900 | 4,4900 | 9 600 |
25 janv. 2023 | 4,6000 | 4,8100 | 4,3300 | 4,5500 | 4,5500 | 2 900 |
24 janv. 2023 | 4,4300 | 4,7400 | 4,4300 | 4,6800 | 4,6800 | 1 000 |
23 janv. 2023 | 4,7900 | 4,8000 | 4,4000 | 4,5000 | 4,5000 | 4 400 |
20 janv. 2023 | 4,3000 | 4,4000 | 4,2900 | 4,3900 | 4,3900 | 1 300 |
19 janv. 2023 | 4,6200 | 4,6200 | 4,3100 | 4,3100 | 4,3100 | 5 500 |
18 janv. 2023 | 4,5900 | 4,5900 | 4,3300 | 4,3300 | 4,3300 | 15 600 |
17 janv. 2023 | 4,4600 | 4,8800 | 4,2900 | 4,4500 | 4,4500 | 36 500 |
13 janv. 2023 | 4,4800 | 4,4800 | 4,3600 | 4,3600 | 4,3600 | 8 500 |
12 janv. 2023 | 4,3500 | 4,4800 | 4,3500 | 4,4800 | 4,4800 | 2 700 |
*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...