Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 juin 2024 | 2,4400 | 2,5000 | 2,4400 | 2,4600 | 2,4600 | 6 200 |
31 mai 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 2,4400 | - |
30 mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
29 mai 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
28 mai 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4600 | 2,4600 | 6 519 |
27 mai 2024 | 2,3800 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | 15 |
24 mai 2024 | 2,3000 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 10 000 |
23 mai 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
22 mai 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
21 mai 2024 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 3 200 |
20 mai 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
17 mai 2024 | 2,2600 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 1 000 |
16 mai 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 1 490 |
15 mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | - |
14 mai 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 2,2800 | 10 700 |
13 mai 2024 | 2,3400 | 2,3600 | 2,3400 | 2,3600 | 2,3600 | 500 |
10 mai 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
09 mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
08 mai 2024 | 2,3600 | 2,3600 | 2,3400 | 2,3400 | 2,3400 | - |
07 mai 2024 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | 2,3400 | - |
06 mai 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
03 mai 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
02 mai 2024 | 2,3600 | 2,4200 | 2,3600 | 2,3800 | 2,3800 | 4 132 |
30 avr. 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4000 | 2,4000 | 9 400 |
29 avr. 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
26 avr. 2024 | 2,3200 | 2,3200 | 2,3000 | 2,3000 | 2,3000 | 12 500 |
25 avr. 2024 | 2,2200 | 2,2400 | 2,2200 | 2,2400 | 2,2400 | - |
24 avr. 2024 | 2,2000 | 2,2600 | 2,2000 | 2,2600 | 2,2600 | 2 470 |
23 avr. 2024 | 2,1600 | 2,2200 | 2,1600 | 2,1800 | 2,1800 | 7 000 |
22 avr. 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | - |
19 avr. 2024 | 2,2000 | 2,2200 | 2,2000 | 2,2200 | 2,2200 | - |
18 avr. 2024 | 2,1800 | 2,1800 | 2,1600 | 2,1600 | 2,1600 | 65 151 |
17 avr. 2024 | 2,2400 | 2,3600 | 2,2200 | 2,3600 | 2,3600 | 50 270 |
16 avr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2 000 |
15 avr. 2024 | 2,2800 | 2,3000 | 2,2800 | 2,3000 | 2,3000 | - |
12 avr. 2024 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | 2,2400 | - |
11 avr. 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | - |
10 avr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
09 avr. 2024 | 2,2000 | 2,2000 | 2,1800 | 2,1800 | 2,1800 | 1 000 |
08 avr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 400 |
05 avr. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2600 | 2,2600 | 11 375 |
04 avr. 2024 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | 2,2200 | - |
03 avr. 2024 | 2,2400 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 6 000 |
02 avr. 2024 | 2,2200 | 2,2600 | 2,2200 | 2,2400 | 2,2400 | 7 500 |
28 mars 2024 | 2,1200 | 2,1600 | 2,1200 | 2,1200 | 2,1200 | 7 499 |
27 mars 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 2 600 |
26 mars 2024 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | 2,0800 | - |
25 mars 2024 | 2,1200 | 2,1200 | 2,1000 | 2,1200 | 2,1200 | 1 548 |
22 mars 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
21 mars 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 1 220 |
20 mars 2024 | 2,1000 | 2,1600 | 2,1000 | 2,1400 | 2,1400 | 9 526 |
19 mars 2024 | 2,0600 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 1 450 |
18 mars 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0400 | 2,0400 | 1 500 |
15 mars 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
14 mars 2024 | 2,0400 | 2,0600 | 2,0400 | 2,0600 | 2,0600 | 42 928 |
13 mars 2024 | 2,0200 | 2,0400 | 2,0200 | 2,0200 | 2,0200 | 10 496 |
12 mars 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 24 000 |
11 mars 2024 | 2,0000 | 2,0000 | 1,9800 | 1,9800 | 1,9800 | 5 500 |
08 mars 2024 | 2,0800 | 2,1000 | 2,0600 | 2,1000 | 2,1000 | 67 000 |
07 mars 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2 000 |
06 mars 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 3 000 |
05 mars 2024 | 1,9400 | 1,9800 | 1,9300 | 1,9300 | 1,9300 | 4 018 |
04 mars 2024 | 1,9300 | 1,9400 | 1,9300 | 1,9400 | 1,9400 | 2 000 |
01 mars 2024 | 1,8900 | 1,9100 | 1,8900 | 1,9100 | 1,9100 | 25 |
29 févr. 2024 | 1,9000 | 1,9100 | 1,8700 | 1,9100 | 1,9100 | 1 024 |
28 févr. 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
27 févr. 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 2 000 |
26 févr. 2024 | 1,9400 | 2,0000 | 1,9400 | 1,9600 | 1,9600 | 14 370 |
23 févr. 2024 | 1,9000 | 1,9400 | 1,9000 | 1,9400 | 1,9400 | 7 000 |
22 févr. 2024 | 1,8900 | 1,9200 | 1,8800 | 1,9200 | 1,9200 | 11 618 |
21 févr. 2024 | 1,8000 | 1,8000 | 1,7900 | 1,7900 | 1,7900 | - |
20 févr. 2024 | 1,8300 | 1,8400 | 1,8200 | 1,8200 | 1,8200 | 10 780 |
19 févr. 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7800 | 1,7800 | 2 000 |
16 févr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
15 févr. 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7400 | 1,7400 | 36 |
14 févr. 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | - |
13 févr. 2024 | 1,7100 | 1,7500 | 1,6600 | 1,6600 | 1,6600 | 39 659 |
12 févr. 2024 | 1,6900 | 1,7000 | 1,6900 | 1,7000 | 1,7000 | 60 700 |
09 févr. 2024 | 1,6900 | 1,7500 | 1,6900 | 1,7500 | 1,7500 | 27 |
08 févr. 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 11 000 |
07 févr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | - |
06 févr. 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7500 | 1,7500 | 4 000 |
05 févr. 2024 | 1,6900 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | 1 100 |
02 févr. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
01 févr. 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6800 | 1,6800 | - |
31 janv. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 3 200 |
30 janv. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | - |
29 janv. 2024 | 1,6900 | 1,7200 | 1,6900 | 1,7200 | 1,7200 | 7 200 |
26 janv. 2024 | 1,7200 | 1,7500 | 1,7000 | 1,7100 | 1,7100 | 137 873 |
25 janv. 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6700 | 1,6700 | 8 000 |
24 janv. 2024 | 1,5800 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | - |
23 janv. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
22 janv. 2024 | 1,5400 | 1,5400 | 1,5100 | 1,5100 | 1,5100 | 1 000 |
19 janv. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
18 janv. 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5400 | 1,5400 | 7 000 |
17 janv. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | - |
16 janv. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
15 janv. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
12 janv. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 55 800 |
11 janv. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
*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...