Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
13 mai 2024 | 1,1980 | 1,2140 | 1,1320 | 1,1500 | 1,1500 | 113 745 |
10 mai 2024 | 1,2300 | 1,2300 | 1,1960 | 1,1980 | 1,1980 | 71 859 |
09 mai 2024 | 1,1980 | 1,2180 | 1,1860 | 1,2180 | 1,2180 | 40 985 |
08 mai 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1880 | 1,1880 | 72 588 |
07 mai 2024 | 1,1500 | 1,2600 | 1,1320 | 1,1780 | 1,1780 | 227 298 |
06 mai 2024 | 1,1600 | 1,1740 | 1,1340 | 1,1460 | 1,1460 | 42 633 |
03 mai 2024 | 1,1540 | 1,1700 | 1,1460 | 1,1560 | 1,1560 | 96 984 |
02 mai 2024 | 1,1540 | 1,1580 | 1,1440 | 1,1540 | 1,1540 | 150 173 |
30 avr. 2024 | 1,1300 | 1,1680 | 1,1200 | 1,1480 | 1,1480 | 195 243 |
29 avr. 2024 | 1,1020 | 1,1280 | 1,0860 | 1,1200 | 1,1200 | 75 900 |
26 avr. 2024 | 1,1000 | 1,1200 | 1,0540 | 1,1020 | 1,1020 | 49 978 |
25 avr. 2024 | 1,1180 | 1,1360 | 1,1000 | 1,1000 | 1,1000 | 37 364 |
24 avr. 2024 | 1,1420 | 1,1560 | 1,1040 | 1,1180 | 1,1180 | 82 080 |
23 avr. 2024 | 1,1180 | 1,1400 | 1,1040 | 1,1340 | 1,1340 | 126 988 |
22 avr. 2024 | 1,1000 | 1,1240 | 1,0980 | 1,1180 | 1,1180 | 59 200 |
19 avr. 2024 | 1,1200 | 1,1200 | 1,0820 | 1,0980 | 1,0980 | 25 678 |
18 avr. 2024 | 1,0980 | 1,1260 | 1,0840 | 1,0920 | 1,0920 | 64 963 |
17 avr. 2024 | 1,0760 | 1,0900 | 1,0760 | 1,0900 | 1,0900 | 20 136 |
16 avr. 2024 | 1,1120 | 1,1120 | 1,0700 | 1,0800 | 1,0800 | 56 421 |
15 avr. 2024 | 1,1360 | 1,1380 | 1,1060 | 1,1120 | 1,1120 | 27 393 |
12 avr. 2024 | 1,1320 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 38 943 |
11 avr. 2024 | 1,1140 | 1,1320 | 1,1020 | 1,1280 | 1,1280 | 31 031 |
10 avr. 2024 | 1,1040 | 1,1200 | 1,0780 | 1,1140 | 1,1140 | 72 890 |
09 avr. 2024 | 1,1400 | 1,1400 | 1,0600 | 1,1020 | 1,1020 | 129 657 |
08 avr. 2024 | 1,1600 | 1,2060 | 1,1460 | 1,1460 | 1,1460 | 121 289 |
05 avr. 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1580 | 1,1580 | 41 443 |
04 avr. 2024 | 1,1800 | 1,1800 | 1,1520 | 1,1600 | 1,1600 | 37 407 |
03 avr. 2024 | 1,1980 | 1,1980 | 1,1520 | 1,1800 | 1,1800 | 64 281 |
02 avr. 2024 | 1,2600 | 1,2800 | 1,1600 | 1,1800 | 1,1800 | 142 539 |
28 mars 2024 | 1,3180 | 1,3180 | 1,2580 | 1,2800 | 1,2800 | 45 453 |
27 mars 2024 | 1,3080 | 1,3300 | 1,2800 | 1,2900 | 1,2900 | 67 577 |
26 mars 2024 | 1,1700 | 1,3000 | 1,1560 | 1,2800 | 1,2800 | 193 539 |
25 mars 2024 | 1,1580 | 1,1900 | 1,1540 | 1,1540 | 1,1540 | 46 171 |
22 mars 2024 | 1,1560 | 1,1800 | 1,1440 | 1,1580 | 1,1580 | 40 781 |
21 mars 2024 | 1,1600 | 1,1880 | 1,1520 | 1,1600 | 1,1600 | 30 511 |
20 mars 2024 | 1,1620 | 1,1880 | 1,1560 | 1,1620 | 1,1620 | 21 961 |
19 mars 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1680 | 1,1680 | 22 957 |
18 mars 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1840 | 1,1840 | 20 748 |
15 mars 2024 | 1,1500 | 1,1760 | 1,1500 | 1,1760 | 1,1760 | 10 819 |
14 mars 2024 | 1,1540 | 1,1780 | 1,1480 | 1,1600 | 1,1600 | 42 987 |
13 mars 2024 | 1,1940 | 1,1940 | 1,1400 | 1,1740 | 1,1740 | 76 263 |
12 mars 2024 | 1,1900 | 1,2000 | 1,1660 | 1,1940 | 1,1940 | 38 777 |
11 mars 2024 | 1,2040 | 1,2280 | 1,1640 | 1,1900 | 1,1900 | 85 703 |
08 mars 2024 | 1,2560 | 1,2720 | 1,2100 | 1,2200 | 1,2200 | 65 816 |
07 mars 2024 | 1,2760 | 1,2860 | 1,2520 | 1,2540 | 1,2540 | 56 119 |
06 mars 2024 | 1,2800 | 1,3260 | 1,2680 | 1,2820 | 1,2820 | 41 806 |
05 mars 2024 | 1,2800 | 1,2980 | 1,2500 | 1,2660 | 1,2660 | 50 416 |
04 mars 2024 | 1,3440 | 1,3760 | 1,2700 | 1,2880 | 1,2880 | 121 807 |
01 mars 2024 | 1,3400 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 37 168 |
29 févr. 2024 | 1,4620 | 1,4700 | 1,3140 | 1,3520 | 1,3520 | 157 076 |
28 févr. 2024 | 1,4800 | 1,4800 | 1,4540 | 1,4560 | 1,4560 | 16 721 |
27 févr. 2024 | 1,5040 | 1,5100 | 1,4760 | 1,4840 | 1,4840 | 39 063 |
26 févr. 2024 | 1,4940 | 1,5060 | 1,4860 | 1,5060 | 1,5060 | 15 422 |
23 févr. 2024 | 1,4780 | 1,5080 | 1,4740 | 1,4840 | 1,4840 | 8 633 |
22 févr. 2024 | 1,5000 | 1,5280 | 1,4800 | 1,4820 | 1,4820 | 29 693 |
21 févr. 2024 | 1,5300 | 1,5300 | 1,5040 | 1,5040 | 1,5040 | 7 727 |
20 févr. 2024 | 1,5400 | 1,5860 | 1,5200 | 1,5280 | 1,5280 | 37 263 |
19 févr. 2024 | 1,4700 | 1,5800 | 1,4600 | 1,5400 | 1,5400 | 163 208 |
16 févr. 2024 | 1,4700 | 1,4700 | 1,4500 | 1,4700 | 1,4700 | 30 963 |
15 févr. 2024 | 1,4780 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 41 950 |
14 févr. 2024 | 1,4600 | 1,4800 | 1,4500 | 1,4560 | 1,4560 | 38 990 |
13 févr. 2024 | 1,4700 | 1,4780 | 1,4540 | 1,4740 | 1,4740 | 12 757 |
12 févr. 2024 | 1,4600 | 1,4800 | 1,4480 | 1,4720 | 1,4720 | 40 631 |
09 févr. 2024 | 1,4720 | 1,4780 | 1,4500 | 1,4520 | 1,4520 | 29 004 |
08 févr. 2024 | 1,4980 | 1,5300 | 1,4720 | 1,4800 | 1,4800 | 31 375 |
07 févr. 2024 | 1,5200 | 1,5480 | 1,4500 | 1,5420 | 1,5420 | 69 421 |
06 févr. 2024 | 1,5400 | 1,5580 | 1,4920 | 1,5220 | 1,5220 | 65 859 |
05 févr. 2024 | 1,6400 | 1,6500 | 1,5340 | 1,5340 | 1,5340 | 70 090 |
02 févr. 2024 | 1,6180 | 1,6400 | 1,5900 | 1,6200 | 1,6200 | 66 374 |
01 févr. 2024 | 1,7000 | 1,7000 | 1,5700 | 1,5900 | 1,5900 | 81 744 |
31 janv. 2024 | 1,7060 | 1,7300 | 1,7000 | 1,7000 | 1,7000 | 28 070 |
30 janv. 2024 | 1,7700 | 1,7700 | 1,7080 | 1,7080 | 1,7080 | 42 991 |
29 janv. 2024 | 1,7900 | 1,7940 | 1,7100 | 1,7420 | 1,7420 | 68 686 |
26 janv. 2024 | 1,7700 | 1,7800 | 1,7020 | 1,7420 | 1,7420 | 54 368 |
25 janv. 2024 | 1,7900 | 1,7900 | 1,7000 | 1,7600 | 1,7600 | 93 295 |
24 janv. 2024 | 1,8180 | 1,8180 | 1,7700 | 1,7880 | 1,7880 | 80 239 |
23 janv. 2024 | 1,7800 | 1,8380 | 1,7400 | 1,7700 | 1,7700 | 177 869 |
22 janv. 2024 | 1,6420 | 1,6900 | 1,6420 | 1,6760 | 1,6760 | 44 450 |
19 janv. 2024 | 1,5900 | 1,6400 | 1,5620 | 1,6260 | 1,6260 | 22 199 |
18 janv. 2024 | 1,5600 | 1,6280 | 1,5500 | 1,5700 | 1,5700 | 47 116 |
17 janv. 2024 | 1,5900 | 1,5940 | 1,5520 | 1,5760 | 1,5760 | 30 047 |
16 janv. 2024 | 1,6260 | 1,6360 | 1,5980 | 1,5980 | 1,5980 | 6 433 |
15 janv. 2024 | 1,6260 | 1,6640 | 1,6000 | 1,6360 | 1,6360 | 42 770 |
12 janv. 2024 | 1,6040 | 1,6280 | 1,6040 | 1,6280 | 1,6280 | 21 973 |
11 janv. 2024 | 1,6100 | 1,6360 | 1,6040 | 1,6240 | 1,6240 | 13 443 |
10 janv. 2024 | 1,6380 | 1,6380 | 1,5820 | 1,6360 | 1,6360 | 36 510 |
09 janv. 2024 | 1,6820 | 1,6820 | 1,6240 | 1,6420 | 1,6420 | 35 353 |
08 janv. 2024 | 1,7000 | 1,7040 | 1,6620 | 1,7040 | 1,7040 | 17 285 |
05 janv. 2024 | 1,7200 | 1,7200 | 1,6420 | 1,6860 | 1,6860 | 46 020 |
04 janv. 2024 | 1,6920 | 1,7280 | 1,6920 | 1,6920 | 1,6920 | 11 721 |
03 janv. 2024 | 1,7580 | 1,7900 | 1,6840 | 1,7160 | 1,7160 | 58 156 |
02 janv. 2024 | 1,6800 | 1,7600 | 1,6800 | 1,7380 | 1,7380 | 108 483 |
29 déc. 2023 | 1,6200 | 1,6800 | 1,6200 | 1,6680 | 1,6680 | 66 164 |
28 déc. 2023 | 1,5900 | 1,6060 | 1,5680 | 1,6060 | 1,6060 | 28 937 |
27 déc. 2023 | 1,5340 | 1,6000 | 1,5320 | 1,5880 | 1,5880 | 41 217 |
22 déc. 2023 | 1,6000 | 1,6000 | 1,5200 | 1,5500 | 1,5500 | 57 451 |
21 déc. 2023 | 1,6300 | 1,6300 | 1,5720 | 1,5720 | 1,5720 | 40 453 |
20 déc. 2023 | 1,6240 | 1,6500 | 1,6020 | 1,6200 | 1,6200 | 54 651 |
19 déc. 2023 | 1,6000 | 1,6560 | 1,6000 | 1,6000 | 1,6000 | 63 180 |
18 déc. 2023 | 1,5940 | 1,6640 | 1,5940 | 1,6200 | 1,6200 | 88 347 |
*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...