Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
17 avr. 2024 | 1,7400 | 1,7900 | 1,7100 | 1,7300 | 1,7300 | 7 435 400 |
16 avr. 2024 | 1,7300 | 1,7900 | 1,7100 | 1,7200 | 1,7200 | 11 253 600 |
15 avr. 2024 | 1,7900 | 1,8200 | 1,7500 | 1,7600 | 1,7600 | 8 349 000 |
12 avr. 2024 | 1,8800 | 1,9400 | 1,7800 | 1,8000 | 1,8000 | 14 381 400 |
11 avr. 2024 | 1,8300 | 1,8500 | 1,7800 | 1,8400 | 1,8400 | 8 455 900 |
10 avr. 2024 | 1,7900 | 1,8600 | 1,7600 | 1,8100 | 1,8100 | 9 285 600 |
09 avr. 2024 | 1,7900 | 1,8600 | 1,7700 | 1,8600 | 1,8600 | 12 421 600 |
08 avr. 2024 | 1,8500 | 1,8700 | 1,7400 | 1,7500 | 1,7500 | 8 302 100 |
05 avr. 2024 | 1,7300 | 1,8300 | 1,7200 | 1,8200 | 1,8200 | 8 528 000 |
04 avr. 2024 | 1,8100 | 1,8100 | 1,7000 | 1,7300 | 1,7300 | 9 482 500 |
03 avr. 2024 | 1,7100 | 1,8300 | 1,7000 | 1,8000 | 1,8000 | 15 429 800 |
02 avr. 2024 | 1,7200 | 1,7200 | 1,6600 | 1,7100 | 1,7100 | 8 254 500 |
01 avr. 2024 | 1,7600 | 1,8000 | 1,6800 | 1,6900 | 1,6900 | 7 930 800 |
28 mars 2024 | 1,7300 | 1,7400 | 1,6700 | 1,7000 | 1,7000 | 8 058 200 |
27 mars 2024 | 1,5800 | 1,7000 | 1,5800 | 1,6900 | 1,6900 | 7 941 700 |
26 mars 2024 | 1,6400 | 1,6500 | 1,5600 | 1,5800 | 1,5800 | 3 074 800 |
25 mars 2024 | 1,6400 | 1,6700 | 1,5700 | 1,5800 | 1,5800 | 2 586 900 |
22 mars 2024 | 1,6100 | 1,6600 | 1,5800 | 1,5900 | 1,5900 | 3 862 900 |
21 mars 2024 | 1,7400 | 1,7400 | 1,6100 | 1,6300 | 1,6300 | 7 373 200 |
20 mars 2024 | 1,5900 | 1,7300 | 1,5800 | 1,7000 | 1,7000 | 9 442 400 |
19 mars 2024 | 1,6000 | 1,6500 | 1,5200 | 1,5900 | 1,5900 | 5 639 100 |
18 mars 2024 | 1,6900 | 1,7000 | 1,6300 | 1,6300 | 1,6300 | 5 446 200 |
15 mars 2024 | 1,6800 | 1,7600 | 1,6500 | 1,7000 | 1,7000 | 25 751 300 |
14 mars 2024 | 1,6800 | 1,7100 | 1,6400 | 1,6800 | 1,6800 | 8 844 200 |
13 mars 2024 | 1,6400 | 1,7400 | 1,6300 | 1,6800 | 1,6800 | 17 554 200 |
12 mars 2024 | 1,6200 | 1,7000 | 1,5700 | 1,6200 | 1,6200 | 10 891 600 |
11 mars 2024 | 1,5300 | 1,6700 | 1,5100 | 1,6700 | 1,6700 | 12 960 800 |
08 mars 2024 | 1,5600 | 1,5700 | 1,4700 | 1,5000 | 1,5000 | 11 521 200 |
07 mars 2024 | 1,4700 | 1,5400 | 1,4600 | 1,5400 | 1,5400 | 5 191 800 |
06 mars 2024 | 1,4200 | 1,4900 | 1,4100 | 1,4700 | 1,4700 | 5 995 900 |
05 mars 2024 | 1,4500 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 9 917 200 |
04 mars 2024 | 1,3500 | 1,4200 | 1,3200 | 1,4100 | 1,4100 | 8 416 500 |
01 mars 2024 | 1,3100 | 1,3500 | 1,2300 | 1,3400 | 1,3400 | 8 381 400 |
29 févr. 2024 | 1,2200 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 7 939 900 |
28 févr. 2024 | 1,1400 | 1,2000 | 1,1200 | 1,1900 | 1,1900 | 7 569 200 |
27 févr. 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1300 | 1,1300 | 2 367 700 |
26 févr. 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1200 | 1,1200 | 2 512 900 |
23 févr. 2024 | 1,1200 | 1,1500 | 1,1100 | 1,1500 | 1,1500 | 3 677 700 |
22 févr. 2024 | 1,1500 | 1,1500 | 1,1000 | 1,1000 | 1,1000 | 4 870 300 |
21 févr. 2024 | 1,1900 | 1,1900 | 1,1400 | 1,1600 | 1,1600 | 2 960 400 |
20 févr. 2024 | 1,2200 | 1,2200 | 1,1400 | 1,1500 | 1,1500 | 4 793 900 |
16 févr. 2024 | 1,1600 | 1,1900 | 1,1400 | 1,1700 | 1,1700 | 4 187 900 |
15 févr. 2024 | 1,1600 | 1,2100 | 1,1500 | 1,1700 | 1,1700 | 5 476 800 |
14 févr. 2024 | 1,2000 | 1,2100 | 1,0900 | 1,1400 | 1,1400 | 8 881 300 |
13 févr. 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2000 | 1,2000 | 6 278 700 |
12 févr. 2024 | 1,2000 | 1,2700 | 1,1800 | 1,2400 | 1,2400 | 3 296 500 |
09 févr. 2024 | 1,2400 | 1,2500 | 1,1600 | 1,1900 | 1,1900 | 4 935 600 |
08 févr. 2024 | 1,2500 | 1,3000 | 1,2400 | 1,2400 | 1,2400 | 2 509 400 |
07 févr. 2024 | 1,3100 | 1,3100 | 1,2500 | 1,2600 | 1,2600 | 2 704 600 |
06 févr. 2024 | 1,2600 | 1,3100 | 1,2500 | 1,3000 | 1,3000 | 1 835 200 |
05 févr. 2024 | 1,2500 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 3 113 700 |
02 févr. 2024 | 1,2300 | 1,3000 | 1,2300 | 1,2700 | 1,2700 | 3 637 700 |
01 févr. 2024 | 1,2300 | 1,3000 | 1,2200 | 1,3000 | 1,3000 | 3 326 500 |
31 janv. 2024 | 1,1800 | 1,2700 | 1,1700 | 1,2200 | 1,2200 | 3 498 100 |
30 janv. 2024 | 1,2100 | 1,2500 | 1,1600 | 1,2000 | 1,2000 | 3 683 800 |
29 janv. 2024 | 1,2600 | 1,2600 | 1,1900 | 1,2000 | 1,2000 | 7 067 200 |
26 janv. 2024 | 1,2700 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 1 596 300 |
25 janv. 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 2 335 300 |
24 janv. 2024 | 1,3000 | 1,3100 | 1,2200 | 1,2200 | 1,2200 | 3 263 600 |
23 janv. 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2800 | 1,2800 | 1 725 200 |
22 janv. 2024 | 1,2600 | 1,2800 | 1,2300 | 1,2300 | 1,2300 | 1 869 500 |
19 janv. 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 2 564 700 |
18 janv. 2024 | 1,3100 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 1 229 000 |
17 janv. 2024 | 1,3200 | 1,3500 | 1,2800 | 1,2900 | 1,2900 | 4 778 000 |
16 janv. 2024 | 1,3600 | 1,3900 | 1,3500 | 1,3700 | 1,3700 | 1 873 400 |
12 janv. 2024 | 1,3700 | 1,4400 | 1,3700 | 1,4000 | 1,4000 | 3 221 000 |
11 janv. 2024 | 1,3600 | 1,3600 | 1,2900 | 1,3300 | 1,3300 | 3 842 700 |
10 janv. 2024 | 1,3500 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 2 889 200 |
09 janv. 2024 | 1,4000 | 1,4100 | 1,3400 | 1,3500 | 1,3500 | 3 351 400 |
08 janv. 2024 | 1,4200 | 1,4300 | 1,3800 | 1,3800 | 1,3800 | 3 016 300 |
05 janv. 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4400 | 1,4400 | 3 947 400 |
04 janv. 2024 | 1,4000 | 1,4200 | 1,3700 | 1,3900 | 1,3900 | 2 371 100 |
03 janv. 2024 | 1,4000 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 3 506 500 |
02 janv. 2024 | 1,4800 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 3 124 300 |
29 déc. 2023 | 1,4500 | 1,4800 | 1,4200 | 1,4600 | 1,4600 | 3 077 000 |
28 déc. 2023 | 1,5300 | 1,5400 | 1,4600 | 1,4600 | 1,4600 | 3 102 400 |
27 déc. 2023 | 1,5100 | 1,5800 | 1,5100 | 1,5300 | 1,5300 | 3 964 300 |
26 déc. 2023 | 1,5400 | 1,5400 | 1,4800 | 1,5000 | 1,5000 | 1 842 900 |
22 déc. 2023 | 1,5400 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 4 265 000 |
21 déc. 2023 | 1,5100 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 2 329 800 |
20 déc. 2023 | 1,5300 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 3 641 900 |
19 déc. 2023 | 1,4600 | 1,5400 | 1,4600 | 1,5200 | 1,5200 | 4 721 900 |
18 déc. 2023 | 1,4800 | 1,4800 | 1,4100 | 1,4600 | 1,4600 | 2 967 300 |
15 déc. 2023 | 1,5000 | 1,5500 | 1,4200 | 1,4400 | 1,4400 | 21 811 300 |
14 déc. 2023 | 1,4800 | 1,5500 | 1,4700 | 1,5100 | 1,5100 | 4 326 500 |
13 déc. 2023 | 1,3600 | 1,4700 | 1,3500 | 1,4600 | 1,4600 | 4 024 000 |
12 déc. 2023 | 1,3700 | 1,3900 | 1,3400 | 1,3600 | 1,3600 | 2 374 800 |
11 déc. 2023 | 1,3500 | 1,4000 | 1,3300 | 1,3700 | 1,3700 | 4 862 200 |
08 déc. 2023 | 1,4100 | 1,4400 | 1,3800 | 1,3800 | 1,3800 | 7 329 100 |
07 déc. 2023 | 1,4100 | 1,4600 | 1,4000 | 1,4300 | 1,4300 | 6 283 100 |
06 déc. 2023 | 1,3700 | 1,4400 | 1,3600 | 1,4100 | 1,4100 | 3 614 900 |
05 déc. 2023 | 1,3900 | 1,4400 | 1,3600 | 1,3700 | 1,3700 | 2 949 700 |
04 déc. 2023 | 1,5000 | 1,5000 | 1,4000 | 1,4100 | 1,4100 | 4 845 700 |
01 déc. 2023 | 1,4100 | 1,5200 | 1,3800 | 1,5000 | 1,5000 | 5 533 500 |
30 nov. 2023 | 1,3600 | 1,4400 | 1,3500 | 1,4100 | 1,4100 | 3 537 800 |
29 nov. 2023 | 1,4600 | 1,4700 | 1,3500 | 1,3600 | 1,3600 | 6 726 000 |
28 nov. 2023 | 1,4100 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 4 218 400 |
27 nov. 2023 | 1,3800 | 1,4100 | 1,3500 | 1,3900 | 1,3900 | 3 823 700 |
24 nov. 2023 | 1,3400 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 572 500 |
22 nov. 2023 | 1,3000 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 2 547 700 |
*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...