Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
17 avr. 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2200 | 1,2200 | 33 630 300 |
16 avr. 2024 | 1,2600 | 1,2600 | 1,2200 | 1,2400 | 1,2400 | 34 323 200 |
15 avr. 2024 | 1,3000 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 35 308 300 |
12 avr. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 10 872 700 |
11 avr. 2024 | 1,3300 | 1,3500 | 1,3200 | 1,3300 | 1,3300 | 22 338 400 |
09 avr. 2024 | 1,3500 | 1,3800 | 1,3400 | 1,3600 | 1,3600 | 18 209 700 |
08 avr. 2024 | 1,3300 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 17 077 100 |
05 avr. 2024 | 1,3300 | 1,3400 | 1,3100 | 1,3400 | 1,3400 | 10 305 300 |
04 avr. 2024 | 1,3300 | 1,3500 | 1,3100 | 1,3400 | 1,3400 | 12 139 200 |
03 avr. 2024 | 1,3200 | 1,3300 | 1,2900 | 1,3200 | 1,3200 | 17 564 700 |
02 avr. 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 22 062 000 |
01 avr. 2024 | 1,2800 | 1,3200 | 1,2800 | 1,3100 | 1,3100 | 14 511 000 |
28 mars 2024 | 1,2900 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 17 161 600 |
27 mars 2024 | 1,2900 | 1,3000 | 1,2700 | 1,2900 | 1,2900 | 18 991 505 |
26 mars 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2900 | 1,2900 | 18 959 600 |
25 mars 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2700 | 1,2700 | 14 954 100 |
22 mars 2024 | 1,2900 | 1,2900 | 1,2500 | 1,2700 | 1,2700 | 19 868 900 |
21 mars 2024 | 1,2400 | 1,3000 | 1,2300 | 1,2900 | 1,2900 | 30 635 600 |
20 mars 2024 | 1,2200 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 24 708 100 |
19 mars 2024 | 1,2500 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 29 804 000 |
18 mars 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2600 | 1,2600 | 26 296 000 |
15 mars 2024 | 1,3000 | 1,3100 | 1,2800 | 1,2800 | 1,2800 | 19 452 200 |
14 mars 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 14 653 300 |
13 mars 2024 | 1,3200 | 1,3200 | 1,3000 | 1,3100 | 1,3100 | 4 856 600 |
12 mars 2024 | 1,3100 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 16 675 100 |
11 mars 2024 | 1,3200 | 1,3300 | 1,3000 | 1,3200 | 1,3200 | 11 740 300 |
08 mars 2024 | 1,3200 | 1,3400 | 1,3100 | 1,3300 | 1,3300 | 16 273 000 |
07 mars 2024 | 1,3000 | 1,3200 | 1,2900 | 1,3100 | 1,3100 | 11 983 700 |
06 mars 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3000 | 1,3000 | 20 463 000 |
05 mars 2024 | 1,3200 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 20 012 500 |
04 mars 2024 | 1,3300 | 1,3500 | 1,3000 | 1,3000 | 1,3000 | 20 224 500 |
01 mars 2024 | 1,3600 | 1,3600 | 1,3100 | 1,3200 | 1,3200 | 20 483 500 |
29 févr. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 20 597 000 |
28 févr. 2024 | 1,3600 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 12 170 500 |
27 févr. 2024 | 1,3800 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 12 118 100 |
26 févr. 2024 | 1,3900 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 6 726 500 |
23 févr. 2024 | 1,4200 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 7 537 700 |
22 févr. 2024 | 1,3900 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 6 618 100 |
21 févr. 2024 | 1,3900 | 1,4200 | 1,3800 | 1,3900 | 1,3900 | 12 768 900 |
20 févr. 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 13 629 300 |
19 févr. 2024 | 1,4100 | 1,4300 | 1,3800 | 1,4100 | 1,4100 | 10 530 200 |
16 févr. 2024 | 1,3700 | 1,4200 | 1,3600 | 1,4100 | 1,4100 | 15 019 500 |
15 févr. 2024 | 1,3600 | 1,3800 | 1,3500 | 1,3800 | 1,3800 | 11 215 700 |
14 févr. 2024 | 1,3500 | 1,3700 | 1,3300 | 1,3600 | 1,3600 | 16 304 700 |
13 févr. 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 13 317 500 |
09 févr. 2024 | 1,3800 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 4 625 400 |
08 févr. 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 5 132 600 |
07 févr. 2024 | 1,3900 | 1,4100 | 1,3800 | 1,3900 | 1,3900 | 13 537 100 |
06 févr. 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3800 | 1,3800 | 12 276 100 |
05 févr. 2024 | 1,4300 | 1,4300 | 1,3700 | 1,3800 | 1,3800 | 16 104 400 |
05 févr. 2024 | 0.022 Dividende |
02 févr. 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4600 | 1,4380 | 15 395 400 |
01 févr. 2024 | 1,4400 | 1,4400 | 1,4000 | 1,4300 | 1,4085 | 10 893 800 |
31 janv. 2024 | 1,4400 | 1,4800 | 1,4300 | 1,4600 | 1,4380 | 17 597 900 |
30 janv. 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4400 | 1,4183 | 14 159 700 |
29 janv. 2024 | 1,4100 | 1,4200 | 1,3900 | 1,3900 | 1,3691 | 10 022 100 |
26 janv. 2024 | 1,4200 | 1,4300 | 1,4000 | 1,4100 | 1,3888 | 15 115 100 |
25 janv. 2024 | 1,4600 | 1,4600 | 1,4200 | 1,4300 | 1,4085 | 9 711 100 |
24 janv. 2024 | 1,4400 | 1,4700 | 1,4400 | 1,4700 | 1,4478 | 7 523 900 |
23 janv. 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4500 | 1,4282 | 6 097 900 |
22 janv. 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4282 | 10 821 200 |
19 janv. 2024 | 1,4600 | 1,4700 | 1,4400 | 1,4500 | 1,4282 | 7 547 800 |
18 janv. 2024 | 1,4500 | 1,4600 | 1,4400 | 1,4500 | 1,4282 | 13 499 300 |
17 janv. 2024 | 1,4900 | 1,5000 | 1,4400 | 1,4500 | 1,4282 | 17 348 700 |
16 janv. 2024 | 1,5000 | 1,5100 | 1,4800 | 1,5000 | 1,4774 | 8 970 500 |
15 janv. 2024 | 1,4900 | 1,5200 | 1,4900 | 1,5000 | 1,4774 | 9 146 500 |
12 janv. 2024 | 1,5100 | 1,5100 | 1,4900 | 1,5000 | 1,4774 | 7 692 000 |
11 janv. 2024 | 1,5200 | 1,5300 | 1,5100 | 1,5200 | 1,4971 | 6 231 100 |
10 janv. 2024 | 1,5200 | 1,5200 | 1,4900 | 1,5100 | 1,4872 | 8 842 500 |
09 janv. 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4872 | 6 089 300 |
08 janv. 2024 | 1,5100 | 1,5300 | 1,5000 | 1,5000 | 1,4774 | 5 151 800 |
05 janv. 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5100 | 1,4872 | 2 905 500 |
04 janv. 2024 | 1,5400 | 1,5500 | 1,5000 | 1,5200 | 1,4971 | 13 411 000 |
03 janv. 2024 | 1,5400 | 1,5500 | 1,5200 | 1,5400 | 1,5168 | 4 365 600 |
02 janv. 2024 | 1,5700 | 1,5800 | 1,5400 | 1,5400 | 1,5168 | 7 679 100 |
29 déc. 2023 | 1,5700 | 1,5800 | 1,5600 | 1,5700 | 1,5463 | 11 266 500 |
28 déc. 2023 | 1,5300 | 1,5800 | 1,5200 | 1,5500 | 1,5266 | 17 498 800 |
27 déc. 2023 | 1,5100 | 1,5300 | 1,5100 | 1,5300 | 1,5069 | 5 284 800 |
26 déc. 2023 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,4774 | 2 598 200 |
22 déc. 2023 | 1,5000 | 1,5200 | 1,4900 | 1,5100 | 1,4872 | 7 100 300 |
21 déc. 2023 | 1,4900 | 1,5000 | 1,4700 | 1,4900 | 1,4675 | 4 457 100 |
20 déc. 2023 | 1,5000 | 1,5100 | 1,4900 | 1,4900 | 1,4675 | 6 959 400 |
19 déc. 2023 | 1,5000 | 1,5200 | 1,5000 | 1,5000 | 1,4774 | 12 834 000 |
18 déc. 2023 | 1,5000 | 1,5300 | 1,4700 | 1,5000 | 1,4774 | 21 259 823 |
15 déc. 2023 | 1,5000 | 1,5300 | 1,4900 | 1,5200 | 1,4971 | 26 195 300 |
14 déc. 2023 | 1,4500 | 1,5100 | 1,4500 | 1,4900 | 1,4675 | 20 808 300 |
13 déc. 2023 | 1,4200 | 1,4300 | 1,4100 | 1,4200 | 1,3986 | 5 193 700 |
12 déc. 2023 | 1,4300 | 1,4300 | 1,4100 | 1,4200 | 1,3986 | 6 782 200 |
11 déc. 2023 | 1,4300 | 1,4300 | 1,4100 | 1,4200 | 1,3986 | 4 017 200 |
08 déc. 2023 | 1,4100 | 1,4300 | 1,4100 | 1,4200 | 1,3986 | 6 476 700 |
07 déc. 2023 | 1,3900 | 1,4100 | 1,3800 | 1,4100 | 1,3888 | 8 984 500 |
06 déc. 2023 | 1,3800 | 1,4000 | 1,3600 | 1,4000 | 1,3789 | 5 043 300 |
05 déc. 2023 | 1,3800 | 1,3900 | 1,3700 | 1,3700 | 1,3494 | 5 370 600 |
04 déc. 2023 | 1,3800 | 1,4100 | 1,3600 | 1,3800 | 1,3592 | 14 075 000 |
01 déc. 2023 | 1,3700 | 1,3900 | 1,3600 | 1,3800 | 1,3592 | 7 040 925 |
30 nov. 2023 | 1,3600 | 1,3700 | 1,3500 | 1,3700 | 1,3494 | 11 473 000 |
29 nov. 2023 | 1,3600 | 1,3900 | 1,3600 | 1,3700 | 1,3494 | 7 755 200 |
28 nov. 2023 | 1,3900 | 1,3900 | 1,3400 | 1,3500 | 1,3297 | 6 823 300 |
27 nov. 2023 | 1,3800 | 1,4000 | 1,3700 | 1,3800 | 1,3592 | 3 514 800 |
24 nov. 2023 | 1,4100 | 1,4100 | 1,3800 | 1,3800 | 1,3592 | 3 683 900 |
*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...