Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
17 mai 2024 | 1,0900 | 1,1500 | 1,0400 | 1,0500 | 1,0500 | 113 000 |
16 mai 2024 | 1,1600 | 1,1600 | 1,0900 | 1,0900 | 1,0900 | 131 500 |
15 mai 2024 | 1,1100 | 1,1800 | 1,0700 | 1,1100 | 1,1100 | 162 400 |
14 mai 2024 | 1,1000 | 1,1800 | 1,0800 | 1,1000 | 1,1000 | 170 200 |
13 mai 2024 | 1,0200 | 1,1500 | 1,0200 | 1,1100 | 1,1100 | 296 600 |
10 mai 2024 | 1,1700 | 1,1900 | 1,0100 | 1,0200 | 1,0200 | 300 800 |
09 mai 2024 | 1,1700 | 1,2800 | 1,1100 | 1,1500 | 1,1500 | 185 500 |
08 mai 2024 | 1,1100 | 1,2700 | 1,0800 | 1,2100 | 1,2100 | 151 900 |
07 mai 2024 | 1,2800 | 1,3000 | 1,1000 | 1,1400 | 1,1400 | 264 000 |
06 mai 2024 | 1,3200 | 1,3900 | 1,2500 | 1,3000 | 1,3000 | 195 800 |
03 mai 2024 | 1,2900 | 1,3200 | 1,2200 | 1,2900 | 1,2900 | 137 100 |
02 mai 2024 | 1,3100 | 1,3300 | 1,2000 | 1,2400 | 1,2400 | 161 700 |
01 mai 2024 | 1,1100 | 1,3300 | 1,1100 | 1,2700 | 1,2700 | 194 200 |
30 avr. 2024 | 1,2800 | 1,3500 | 1,1500 | 1,1600 | 1,1600 | 226 500 |
29 avr. 2024 | 1,3800 | 1,4500 | 1,2800 | 1,3200 | 1,3200 | 135 500 |
26 avr. 2024 | 1,3700 | 1,4200 | 1,3000 | 1,3800 | 1,3800 | 131 400 |
25 avr. 2024 | 1,3000 | 1,4500 | 1,1600 | 1,3900 | 1,3900 | 188 300 |
24 avr. 2024 | 1,4000 | 1,4800 | 1,2800 | 1,3400 | 1,3400 | 376 000 |
23 avr. 2024 | 1,5900 | 1,7200 | 1,4400 | 1,5100 | 1,5100 | 877 000 |
22 avr. 2024 | 1,1900 | 1,5800 | 1,1700 | 1,5700 | 1,5700 | 691 200 |
19 avr. 2024 | 1,1700 | 1,2400 | 1,1100 | 1,1900 | 1,1900 | 263 000 |
18 avr. 2024 | 1,0300 | 1,2600 | 0,9800 | 1,1100 | 1,1100 | 270 700 |
17 avr. 2024 | 1,0100 | 1,0300 | 0,9500 | 1,0000 | 1,0000 | 74 100 |
16 avr. 2024 | 0,9400 | 1,0300 | 0,8500 | 1,0300 | 1,0300 | 237 400 |
15 avr. 2024 | 1,0400 | 1,0600 | 0,9300 | 0,9700 | 0,9700 | 284 700 |
12 avr. 2024 | 1,0900 | 1,1600 | 1,0300 | 1,0500 | 1,0500 | 216 500 |
11 avr. 2024 | 1,1100 | 1,1900 | 1,0600 | 1,1000 | 1,1000 | 237 400 |
10 avr. 2024 | 1,1600 | 1,2500 | 1,1000 | 1,1100 | 1,1100 | 296 900 |
09 avr. 2024 | 1,2200 | 1,2800 | 1,1500 | 1,1700 | 1,1700 | 385 200 |
08 avr. 2024 | 1,3300 | 1,3300 | 1,2200 | 1,2700 | 1,2700 | 113 900 |
05 avr. 2024 | 1,2700 | 1,3200 | 1,2500 | 1,2700 | 1,2700 | 98 500 |
04 avr. 2024 | 1,3100 | 1,3600 | 1,2400 | 1,3000 | 1,3000 | 227 600 |
03 avr. 2024 | 1,2200 | 1,3400 | 1,2000 | 1,3000 | 1,3000 | 216 600 |
02 avr. 2024 | 1,3100 | 1,3500 | 1,1600 | 1,2300 | 1,2300 | 809 900 |
01 avr. 2024 | 1,5300 | 1,5500 | 1,2500 | 1,3900 | 1,3900 | 262 500 |
28 mars 2024 | 1,4400 | 1,5500 | 1,3200 | 1,5300 | 1,5300 | 634 300 |
27 mars 2024 | 1,5100 | 1,5400 | 1,3900 | 1,4300 | 1,4300 | 297 100 |
26 mars 2024 | 1,7000 | 1,7000 | 1,4700 | 1,5100 | 1,5100 | 326 100 |
25 mars 2024 | 1,4400 | 1,5900 | 1,4400 | 1,5800 | 1,5800 | 320 500 |
22 mars 2024 | 1,5300 | 1,5300 | 1,4100 | 1,4400 | 1,4400 | 252 800 |
21 mars 2024 | 1,6200 | 1,6600 | 1,5300 | 1,5500 | 1,5500 | 251 500 |
20 mars 2024 | 1,4600 | 1,6800 | 1,4300 | 1,6100 | 1,6100 | 723 900 |
19 mars 2024 | 1,3600 | 1,5400 | 1,3100 | 1,5000 | 1,5000 | 454 900 |
18 mars 2024 | 1,3700 | 1,4700 | 1,3000 | 1,4000 | 1,4000 | 289 400 |
15 mars 2024 | 1,2700 | 1,4100 | 1,2300 | 1,4100 | 1,4100 | 320 200 |
14 mars 2024 | 1,4100 | 1,4300 | 1,2300 | 1,2600 | 1,2600 | 487 700 |
13 mars 2024 | 1,3600 | 1,4800 | 1,3600 | 1,4100 | 1,4100 | 320 800 |
12 mars 2024 | 1,5400 | 1,6100 | 1,3700 | 1,3900 | 1,3900 | 418 600 |
11 mars 2024 | 1,9900 | 2,0100 | 1,5100 | 1,5800 | 1,5800 | 1 321 400 |
08 mars 2024 | 1,4500 | 1,7000 | 1,4400 | 1,6900 | 1,6900 | 842 300 |
07 mars 2024 | 1,2800 | 1,4300 | 1,2500 | 1,4200 | 1,4200 | 409 600 |
06 mars 2024 | 1,3700 | 1,3700 | 1,1400 | 1,2500 | 1,2500 | 736 800 |
05 mars 2024 | 1,4700 | 1,5100 | 1,2500 | 1,2800 | 1,2800 | 796 400 |
04 mars 2024 | 1,7000 | 1,7000 | 1,4600 | 1,5000 | 1,5000 | 799 700 |
01 mars 2024 | 1,5800 | 1,7300 | 1,4500 | 1,6700 | 1,6700 | 532 400 |
29 févr. 2024 | 1,8800 | 1,9100 | 1,5600 | 1,5700 | 1,5700 | 825 900 |
28 févr. 2024 | 2,0000 | 2,0700 | 1,8100 | 1,8300 | 1,8300 | 734 200 |
27 févr. 2024 | 2,1000 | 2,1700 | 1,8600 | 1,9600 | 1,9600 | 784 900 |
26 févr. 2024 | 1,6100 | 1,9700 | 1,6000 | 1,9200 | 1,9200 | 927 300 |
23 févr. 2024 | 1,6700 | 1,7000 | 1,5600 | 1,6000 | 1,6000 | 384 900 |
22 févr. 2024 | 1,7700 | 1,8600 | 1,6900 | 1,6900 | 1,6900 | 486 000 |
21 févr. 2024 | 1,7000 | 1,8300 | 1,6500 | 1,8000 | 1,8000 | 406 600 |
20 févr. 2024 | 1,8700 | 1,9700 | 1,6700 | 1,7300 | 1,7300 | 685 600 |
16 févr. 2024 | 1,6400 | 2,0700 | 1,5900 | 1,7900 | 1,7900 | 1 817 800 |
15 févr. 2024 | 2,0700 | 2,0700 | 1,5500 | 1,5700 | 1,5700 | 1 814 100 |
14 févr. 2024 | 2,4700 | 2,5100 | 2,0200 | 2,0600 | 2,0600 | 1 163 800 |
13 févr. 2024 | 2,2200 | 2,3500 | 2,1200 | 2,1600 | 2,1600 | 768 400 |
12 févr. 2024 | 2,6900 | 2,9300 | 2,3500 | 2,5600 | 2,5600 | 1 591 100 |
09 févr. 2024 | 2,9500 | 2,9600 | 2,6300 | 2,7300 | 2,7300 | 1 292 200 |
08 févr. 2024 | 2,6100 | 2,8700 | 2,5200 | 2,6600 | 2,6600 | 961 700 |
07 févr. 2024 | 2,2800 | 2,4300 | 2,1800 | 2,4300 | 2,4300 | 247 800 |
06 févr. 2024 | 2,0800 | 2,2600 | 2,0600 | 2,2600 | 2,2600 | 119 800 |
05 févr. 2024 | 2,2600 | 2,2900 | 2,1000 | 2,1000 | 2,1000 | 165 400 |
02 févr. 2024 | 2,0900 | 2,3100 | 2,0900 | 2,3000 | 2,3000 | 328 900 |
01 févr. 2024 | 2,2100 | 2,2500 | 2,0800 | 2,1900 | 2,1900 | 334 400 |
31 janv. 2024 | 2,2800 | 2,4700 | 2,2000 | 2,2100 | 2,2100 | 250 800 |
30 janv. 2024 | 2,5000 | 2,6200 | 2,3000 | 2,3400 | 2,3400 | 420 400 |
29 janv. 2024 | 2,4500 | 2,6300 | 2,2100 | 2,4700 | 2,4700 | 1 037 700 |
26 janv. 2024 | 2,1200 | 2,6700 | 2,1100 | 2,4300 | 2,4300 | 1 054 600 |
25 janv. 2024 | 2,0900 | 2,1800 | 1,9000 | 2,0300 | 2,0300 | 436 200 |
24 janv. 2024 | 2,2000 | 2,4300 | 2,1000 | 2,1100 | 2,1100 | 348 400 |
23 janv. 2024 | 2,0700 | 2,2200 | 2,0100 | 2,1800 | 2,1800 | 290 100 |
22 janv. 2024 | 2,2200 | 2,4000 | 2,0200 | 2,2000 | 2,2000 | 917 300 |
19 janv. 2024 | 2,2000 | 2,3600 | 1,9600 | 2,3300 | 2,3300 | 962 900 |
18 janv. 2024 | 2,4000 | 2,6300 | 2,2500 | 2,2500 | 2,2500 | 649 300 |
17 janv. 2024 | 2,4100 | 2,5400 | 2,2100 | 2,4300 | 2,4300 | 617 800 |
16 janv. 2024 | 2,7700 | 2,7800 | 2,2700 | 2,5000 | 2,5000 | 875 200 |
12 janv. 2024 | 3,0900 | 3,0900 | 2,4900 | 2,6000 | 2,6000 | 2 094 400 |
11 janv. 2024 | 3,9200 | 4,4000 | 2,9500 | 3,0700 | 3,0700 | 2 666 500 |
10 janv. 2024 | 3,4600 | 3,9700 | 3,3600 | 3,5200 | 3,5200 | 1 559 500 |
09 janv. 2024 | 3,7700 | 4,0500 | 3,4500 | 3,6400 | 3,6400 | 971 300 |
08 janv. 2024 | 3,2200 | 3,9900 | 3,0400 | 3,7700 | 3,7700 | 2 398 600 |
05 janv. 2024 | 3,3500 | 3,3500 | 2,9900 | 3,2400 | 3,2400 | 875 800 |
04 janv. 2024 | 3,0000 | 3,6200 | 2,9400 | 3,3500 | 3,3500 | 1 163 200 |
03 janv. 2024 | 2,7100 | 3,1900 | 2,5000 | 2,9300 | 2,9300 | 1 310 700 |
02 janv. 2024 | 3,5300 | 3,9000 | 2,9800 | 3,0300 | 3,0300 | 1 498 400 |
29 déc. 2023 | 3,7100 | 3,9900 | 2,3300 | 3,2000 | 3,2000 | 3 484 500 |
28 déc. 2023 | 4,0000 | 4,1000 | 3,4100 | 3,6000 | 3,6000 | 3 050 700 |
27 déc. 2023 | 2,9800 | 4,3600 | 2,8500 | 4,3100 | 4,3100 | 4 596 200 |
26 déc. 2023 | 2,4500 | 2,9900 | 2,3200 | 2,9500 | 2,9500 | 2 408 000 |
*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...