Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
23 mai 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 3 350 |
22 mai 2024 | 1,5050 | 1,5050 | 1,4950 | 1,4950 | 1,4950 | 6 202 |
21 mai 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 550 |
20 mai 2024 | 1,5250 | 1,5250 | 1,5050 | 1,5200 | 1,5200 | 10 735 |
17 mai 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | - |
16 mai 2024 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 1,5050 | 400 |
15 mai 2024 | 1,5300 | 1,5300 | 1,4950 | 1,5250 | 1,5250 | 15 064 |
14 mai 2024 | 1,5350 | 1,5350 | 1,4950 | 1,5350 | 1,5350 | 8 746 |
13 mai 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5150 | 1,5150 | 1 000 |
10 mai 2024 | 1,5100 | 1,5350 | 1,5100 | 1,5150 | 1,5150 | 4 520 |
09 mai 2024 | 1,5550 | 1,5600 | 1,4850 | 1,4950 | 1,4950 | 8 173 |
08 mai 2024 | 1,5250 | 1,5600 | 1,5050 | 1,5600 | 1,5600 | 29 753 |
07 mai 2024 | 1,5100 | 1,5600 | 1,4900 | 1,5400 | 1,5400 | 23 529 |
06 mai 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5100 | 1,5100 | 15 179 |
03 mai 2024 | 1,5000 | 1,5200 | 1,4950 | 1,5200 | 1,5200 | 3 145 |
02 mai 2024 | 1,5150 | 1,5400 | 1,5050 | 1,5050 | 1,5050 | 5 371 |
30 avr. 2024 | 1,5300 | 1,5300 | 1,5100 | 1,5100 | 1,5100 | 3 001 |
29 avr. 2024 | 1,5250 | 1,5400 | 1,4600 | 1,5100 | 1,5100 | 22 482 |
26 avr. 2024 | 1,4450 | 1,5450 | 1,4450 | 1,5250 | 1,5250 | 27 221 |
25 avr. 2024 | 1,5200 | 1,5850 | 1,4750 | 1,4900 | 1,4900 | 22 347 |
24 avr. 2024 | 1,3750 | 1,5150 | 1,3700 | 1,5150 | 1,5150 | 41 231 |
23 avr. 2024 | 1,3600 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 12 130 |
22 avr. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 400 |
19 avr. 2024 | 1,3800 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 3 697 |
18 avr. 2024 | 1,3850 | 1,4150 | 1,3700 | 1,3700 | 1,3700 | 10 072 |
17 avr. 2024 | 1,3600 | 1,3850 | 1,3600 | 1,3650 | 1,3650 | 12 161 |
16 avr. 2024 | 1,3950 | 1,3950 | 1,3900 | 1,3900 | 1,3900 | 4 919 |
15 avr. 2024 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1,3950 | 1 300 |
12 avr. 2024 | 1,3900 | 1,4500 | 1,3900 | 1,3900 | 1,3900 | 36 687 |
11 avr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2 384 |
10 avr. 2024 | 1,4050 | 1,4050 | 1,4000 | 1,4000 | 1,4000 | 2 000 |
09 avr. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 2 501 |
08 avr. 2024 | 1,4000 | 1,4550 | 1,4000 | 1,4350 | 1,4350 | 3 578 |
05 avr. 2024 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
04 avr. 2024 | 1,4150 | 1,4200 | 1,4000 | 1,4100 | 1,4100 | 4 398 |
03 avr. 2024 | 1,4550 | 1,4550 | 1,3850 | 1,4200 | 1,4200 | 1 908 |
02 avr. 2024 | 1,4000 | 1,4300 | 1,3850 | 1,3900 | 1,3900 | 5 400 |
28 mars 2024 | 1,3900 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 16 561 |
27 mars 2024 | 1,4300 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 25 581 |
26 mars 2024 | 1,4300 | 1,4300 | 1,3800 | 1,4200 | 1,4200 | 5 242 |
25 mars 2024 | 1,4600 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 2 265 |
22 mars 2024 | 1,4100 | 1,4400 | 1,3800 | 1,4400 | 1,4400 | 11 462 |
21 mars 2024 | 1,4300 | 1,4500 | 1,4200 | 1,4200 | 1,4200 | 3 349 |
20 mars 2024 | 1,4700 | 1,4700 | 1,4100 | 1,4100 | 1,4100 | 9 121 |
19 mars 2024 | 1,4000 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 9 598 |
18 mars 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 1 602 |
15 mars 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3900 | 1,3900 | 8 251 |
14 mars 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4000 | 1,4000 | 8 949 |
13 mars 2024 | 1,4300 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 8 078 |
12 mars 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 9 473 |
11 mars 2024 | 1,4600 | 1,4600 | 1,3200 | 1,3800 | 1,3800 | 72 383 |
08 mars 2024 | 1,5000 | 1,5300 | 1,4600 | 1,4600 | 1,4600 | 38 534 |
07 mars 2024 | 1,5300 | 1,5700 | 1,4800 | 1,4800 | 1,4800 | 58 508 |
06 mars 2024 | 1,5500 | 1,5900 | 1,5400 | 1,5500 | 1,5500 | 9 452 |
05 mars 2024 | 1,5200 | 1,5700 | 1,5100 | 1,5200 | 1,5200 | 13 080 |
04 mars 2024 | 1,5100 | 1,5700 | 1,5100 | 1,5600 | 1,5600 | 20 136 |
01 mars 2024 | 1,5200 | 1,5300 | 1,4600 | 1,5200 | 1,5200 | 19 092 |
29 févr. 2024 | 1,5500 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 5 394 |
28 févr. 2024 | 1,5600 | 1,5600 | 1,5400 | 1,5400 | 1,5400 | 3 923 |
27 févr. 2024 | 1,5600 | 1,5700 | 1,5400 | 1,5500 | 1,5500 | 12 277 |
26 févr. 2024 | 1,5800 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 19 296 |
23 févr. 2024 | 1,5700 | 1,5900 | 1,5500 | 1,5700 | 1,5700 | 27 504 |
22 févr. 2024 | 1,5400 | 1,5600 | 1,5400 | 1,5500 | 1,5500 | 8 045 |
21 févr. 2024 | 1,5700 | 1,5700 | 1,5500 | 1,5500 | 1,5500 | 24 980 |
20 févr. 2024 | 1,5600 | 1,5900 | 1,5400 | 1,5900 | 1,5900 | 16 112 |
19 févr. 2024 | 1,5400 | 1,6300 | 1,5400 | 1,5900 | 1,5900 | 47 487 |
16 févr. 2024 | 1,5900 | 1,6100 | 1,5700 | 1,6000 | 1,6000 | 14 856 |
15 févr. 2024 | 1,6200 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 89 652 |
14 févr. 2024 | 1,6700 | 1,6800 | 1,6400 | 1,6400 | 1,6400 | 9 982 |
13 févr. 2024 | 1,7000 | 1,7200 | 1,6400 | 1,6700 | 1,6700 | 45 443 |
12 févr. 2024 | 1,7100 | 1,7300 | 1,7100 | 1,7300 | 1,7300 | 23 380 |
09 févr. 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 26 034 |
08 févr. 2024 | 1,7400 | 1,7700 | 1,7400 | 1,7500 | 1,7500 | 9 814 |
07 févr. 2024 | 1,7900 | 1,7900 | 1,7300 | 1,7500 | 1,7500 | 74 962 |
06 févr. 2024 | 1,7300 | 1,7900 | 1,7200 | 1,7900 | 1,7900 | 64 551 |
05 févr. 2024 | 1,7000 | 1,7800 | 1,6600 | 1,7100 | 1,7100 | 136 004 |
05 févr. 2024 | 0.12293 Dividende |
02 févr. 2024 | 1,8700 | 1,9100 | 1,8400 | 1,8800 | 1,7571 | 483 465 |
01 févr. 2024 | 1,8600 | 1,8800 | 1,8400 | 1,8600 | 1,7384 | 203 748 |
31 janv. 2024 | 1,8500 | 1,8600 | 1,8500 | 1,8600 | 1,7384 | 123 911 |
30 janv. 2024 | 1,8500 | 1,8500 | 1,8400 | 1,8500 | 1,7290 | 83 950 |
29 janv. 2024 | 1,8500 | 1,8600 | 1,8300 | 1,8500 | 1,7290 | 109 937 |
26 janv. 2024 | 1,8500 | 1,8500 | 1,8200 | 1,8500 | 1,7290 | 169 271 |
25 janv. 2024 | 1,8400 | 1,8400 | 1,8000 | 1,8300 | 1,7103 | 79 379 |
24 janv. 2024 | 1,8300 | 1,8500 | 1,7900 | 1,8300 | 1,7103 | 142 404 |
23 janv. 2024 | 1,8300 | 1,8300 | 1,7800 | 1,7900 | 1,6730 | 117 628 |
22 janv. 2024 | 1,8000 | 1,8300 | 1,7800 | 1,8300 | 1,7103 | 75 246 |
19 janv. 2024 | 1,8000 | 1,8300 | 1,7900 | 1,7900 | 1,6730 | 82 500 |
18 janv. 2024 | 1,8000 | 1,8300 | 1,7700 | 1,7900 | 1,6730 | 66 490 |
17 janv. 2024 | 1,7800 | 1,8000 | 1,7800 | 1,8000 | 1,6823 | 49 872 |
16 janv. 2024 | 1,8400 | 1,8600 | 1,7900 | 1,7900 | 1,6730 | 144 993 |
15 janv. 2024 | 1,8300 | 1,8500 | 1,8000 | 1,8500 | 1,7290 | 237 430 |
12 janv. 2024 | 1,7200 | 1,8400 | 1,7200 | 1,7700 | 1,6543 | 98 433 |
11 janv. 2024 | 1,7500 | 1,7600 | 1,7200 | 1,7500 | 1,6356 | 37 637 |
10 janv. 2024 | 1,7300 | 1,7500 | 1,7100 | 1,7300 | 1,6169 | 19 592 |
09 janv. 2024 | 1,7600 | 1,7700 | 1,7100 | 1,7500 | 1,6356 | 60 822 |
08 janv. 2024 | 1,7800 | 1,7900 | 1,7100 | 1,7500 | 1,6356 | 107 910 |
05 janv. 2024 | 1,8000 | 1,8200 | 1,7500 | 1,7700 | 1,6543 | 187 832 |
04 janv. 2024 | 1,7900 | 1,8000 | 1,7600 | 1,7900 | 1,6730 | 76 723 |
03 janv. 2024 | 1,8000 | 1,8200 | 1,7100 | 1,7900 | 1,6730 | 256 686 |
*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...