Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
02 févr. 2023 | 2,7500 | 2,9900 | 2,7400 | 2,8200 | 2,8200 | 8 097 800 |
01 févr. 2023 | 2,7700 | 2,7800 | 2,6800 | 2,7300 | 2,7300 | 3 306 800 |
31 janv. 2023 | 2,7300 | 2,7800 | 2,7250 | 2,7600 | 2,7600 | 2 859 100 |
30 janv. 2023 | 2,8200 | 2,8300 | 2,7100 | 2,7300 | 2,7300 | 2 400 900 |
27 janv. 2023 | 2,7100 | 2,9100 | 2,6900 | 2,8600 | 2,8600 | 3 047 200 |
26 janv. 2023 | 2,7300 | 2,7700 | 2,6800 | 2,7200 | 2,7200 | 1 603 600 |
25 janv. 2023 | 2,6700 | 2,7900 | 2,6400 | 2,7100 | 2,7100 | 3 024 100 |
24 janv. 2023 | 2,5700 | 2,7500 | 2,5540 | 2,7200 | 2,7200 | 5 015 700 |
23 janv. 2023 | 2,4700 | 2,6050 | 2,4400 | 2,5700 | 2,5700 | 3 919 400 |
20 janv. 2023 | 2,3500 | 2,4850 | 2,3500 | 2,4800 | 2,4800 | 2 524 100 |
19 janv. 2023 | 2,3400 | 2,3700 | 2,2750 | 2,3500 | 2,3500 | 3 579 500 |
18 janv. 2023 | 2,5300 | 2,5400 | 2,3500 | 2,3500 | 2,3500 | 2 468 200 |
17 janv. 2023 | 2,5200 | 2,5700 | 2,4950 | 2,5100 | 2,5100 | 1 659 000 |
13 janv. 2023 | 2,5000 | 2,5700 | 2,4800 | 2,5300 | 2,5300 | 941 500 |
12 janv. 2023 | 2,5000 | 2,5570 | 2,4400 | 2,5200 | 2,5200 | 4 153 400 |
11 janv. 2023 | 2,5100 | 2,5700 | 2,4850 | 2,5000 | 2,5000 | 3 779 700 |
10 janv. 2023 | 2,5100 | 2,5500 | 2,4900 | 2,5100 | 2,5100 | 4 134 100 |
09 janv. 2023 | 2,5100 | 2,5500 | 2,4900 | 2,5100 | 2,5100 | 3 370 800 |
06 janv. 2023 | 2,4900 | 2,5200 | 2,4800 | 2,4900 | 2,4900 | 1 512 700 |
05 janv. 2023 | 2,4600 | 2,5500 | 2,4500 | 2,5400 | 2,5400 | 1 017 400 |
04 janv. 2023 | 2,3000 | 2,4700 | 2,2900 | 2,4700 | 2,4700 | 2 110 300 |
03 janv. 2023 | 2,3800 | 2,3900 | 2,2700 | 2,3200 | 2,3200 | 2 492 900 |
30 déc. 2022 | 2,3100 | 2,3400 | 2,2600 | 2,3000 | 2,3000 | 2 803 400 |
29 déc. 2022 | 2,3800 | 2,4200 | 2,3000 | 2,3500 | 2,3500 | 3 354 800 |
28 déc. 2022 | 2,3600 | 2,4450 | 2,3600 | 2,3800 | 2,3800 | 1 845 500 |
27 déc. 2022 | 2,3800 | 2,4300 | 2,3700 | 2,4100 | 2,4100 | 4 286 200 |
23 déc. 2022 | 2,4000 | 2,4500 | 2,3900 | 2,4100 | 2,4100 | 1 551 900 |
22 déc. 2022 | 2,3700 | 2,4400 | 2,3250 | 2,4100 | 2,4100 | 3 879 500 |
21 déc. 2022 | 2,4000 | 2,4300 | 2,3700 | 2,4000 | 2,4000 | 1 783 600 |
20 déc. 2022 | 2,3800 | 2,4200 | 2,3500 | 2,4000 | 2,4000 | 2 793 100 |
19 déc. 2022 | 2,4000 | 2,4300 | 2,2800 | 2,4100 | 2,4100 | 4 771 200 |
16 déc. 2022 | 2,4400 | 2,5000 | 2,4100 | 2,4100 | 2,4100 | 8 445 500 |
15 déc. 2022 | 2,4500 | 2,5100 | 2,4200 | 2,4600 | 2,4600 | 3 549 800 |
14 déc. 2022 | 2,4000 | 2,5200 | 2,3700 | 2,4700 | 2,4700 | 3 860 200 |
13 déc. 2022 | 2,2500 | 2,3600 | 2,2100 | 2,3600 | 2,3600 | 5 532 600 |
12 déc. 2022 | 2,0600 | 2,2200 | 2,0600 | 2,1800 | 2,1800 | 3 130 400 |
09 déc. 2022 | 2,1600 | 2,1600 | 2,0600 | 2,0700 | 2,0700 | 2 310 900 |
08 déc. 2022 | 2,1600 | 2,1900 | 2,1200 | 2,1500 | 2,1500 | 2 026 900 |
07 déc. 2022 | 2,1900 | 2,2200 | 2,1100 | 2,1700 | 2,1700 | 4 055 000 |
06 déc. 2022 | 2,3500 | 2,3700 | 2,1800 | 2,1900 | 2,1900 | 6 833 600 |
05 déc. 2022 | 2,3500 | 2,4490 | 2,3450 | 2,3500 | 2,3500 | 2 892 900 |
02 déc. 2022 | 2,3500 | 2,3700 | 2,3000 | 2,3400 | 2,3400 | 3 090 300 |
01 déc. 2022 | 2,5200 | 2,5520 | 2,3700 | 2,3800 | 2,3800 | 3 570 800 |
30 nov. 2022 | 2,3800 | 2,4900 | 2,3400 | 2,4700 | 2,4700 | 2 515 700 |
29 nov. 2022 | 2,3900 | 2,4150 | 2,3300 | 2,3700 | 2,3700 | 2 736 000 |
28 nov. 2022 | 2,4200 | 2,4700 | 2,4100 | 2,4100 | 2,4100 | 4 548 600 |
25 nov. 2022 | 2,4300 | 2,4700 | 2,4000 | 2,4600 | 2,4600 | 587 500 |
23 nov. 2022 | 2,4000 | 2,4300 | 2,3850 | 2,4100 | 2,4100 | 1 617 600 |
22 nov. 2022 | 2,4300 | 2,4500 | 2,3900 | 2,4100 | 2,4100 | 1 587 800 |
21 nov. 2022 | 2,4500 | 2,4800 | 2,4200 | 2,4200 | 2,4200 | 1 428 100 |
18 nov. 2022 | 2,5500 | 2,5700 | 2,4700 | 2,5000 | 2,5000 | 1 444 900 |
17 nov. 2022 | 2,5000 | 2,5600 | 2,4600 | 2,5500 | 2,5500 | 1 313 300 |
16 nov. 2022 | 2,6000 | 2,6200 | 2,5400 | 2,5600 | 2,5600 | 2 087 100 |
15 nov. 2022 | 2,7500 | 2,7800 | 2,6200 | 2,6300 | 2,6300 | 4 001 000 |
14 nov. 2022 | 2,6900 | 2,7650 | 2,6500 | 2,7000 | 2,7000 | 1 591 200 |
11 nov. 2022 | 2,6500 | 2,7300 | 2,6200 | 2,7100 | 2,7100 | 2 213 500 |
10 nov. 2022 | 2,6300 | 2,7150 | 2,5900 | 2,6500 | 2,6500 | 3 417 500 |
09 nov. 2022 | 2,6000 | 2,6500 | 2,5150 | 2,5300 | 2,5300 | 2 902 800 |
08 nov. 2022 | 2,7000 | 2,7400 | 2,6100 | 2,6600 | 2,6600 | 1 712 300 |
07 nov. 2022 | 2,7500 | 2,7650 | 2,6620 | 2,7100 | 2,7100 | 1 869 300 |
04 nov. 2022 | 2,7100 | 2,7900 | 2,6000 | 2,7600 | 2,7600 | 4 148 000 |
03 nov. 2022 | 2,3700 | 2,9700 | 2,3700 | 2,6700 | 2,6700 | 15 231 400 |
02 nov. 2022 | 2,4500 | 2,5000 | 2,4000 | 2,4100 | 2,4100 | 1 786 600 |
01 nov. 2022 | 2,5000 | 2,5300 | 2,4600 | 2,4700 | 2,4700 | 2 303 800 |
31 oct. 2022 | 2,4600 | 2,5000 | 2,4200 | 2,4800 | 2,4800 | 1 537 500 |
28 oct. 2022 | 2,4600 | 2,5000 | 2,4200 | 2,4900 | 2,4900 | 1 424 100 |
27 oct. 2022 | 2,4900 | 2,5300 | 2,4600 | 2,4600 | 2,4600 | 4 979 500 |
26 oct. 2022 | 2,4700 | 2,5600 | 2,4700 | 2,4900 | 2,4900 | 1 689 100 |
25 oct. 2022 | 2,4500 | 2,5550 | 2,4500 | 2,5400 | 2,5400 | 2 176 200 |
24 oct. 2022 | 2,4500 | 2,5100 | 2,3900 | 2,4900 | 2,4900 | 2 683 100 |
21 oct. 2022 | 2,3300 | 2,4700 | 2,3300 | 2,4600 | 2,4600 | 2 781 400 |
20 oct. 2022 | 2,3300 | 2,4100 | 2,3300 | 2,3500 | 2,3500 | 1 422 100 |
19 oct. 2022 | 2,3500 | 2,3800 | 2,3200 | 2,3600 | 2,3600 | 1 908 800 |
18 oct. 2022 | 2,4600 | 2,4900 | 2,3250 | 2,3500 | 2,3500 | 3 135 300 |
17 oct. 2022 | 2,3600 | 2,4850 | 2,3600 | 2,4300 | 2,4300 | 2 503 600 |
14 oct. 2022 | 2,3700 | 2,4000 | 2,3100 | 2,3300 | 2,3300 | 1 227 200 |
13 oct. 2022 | 2,2500 | 2,4000 | 2,2330 | 2,3800 | 2,3800 | 2 636 000 |
12 oct. 2022 | 2,3400 | 2,3400 | 2,3000 | 2,3000 | 2,3000 | 1 323 200 |
11 oct. 2022 | 2,3100 | 2,4150 | 2,2950 | 2,3500 | 2,3500 | 2 120 600 |
10 oct. 2022 | 2,3850 | 2,3900 | 2,2900 | 2,3200 | 2,3200 | 2 771 900 |
07 oct. 2022 | 2,4300 | 2,4300 | 2,3700 | 2,3800 | 2,3800 | 2 089 700 |
06 oct. 2022 | 2,4000 | 2,4550 | 2,3800 | 2,4500 | 2,4500 | 1 999 200 |
05 oct. 2022 | 2,4300 | 2,4700 | 2,4100 | 2,4600 | 2,4600 | 1 073 900 |
04 oct. 2022 | 2,4800 | 2,5400 | 2,4500 | 2,4900 | 2,4900 | 2 131 600 |
03 oct. 2022 | 2,3900 | 2,4700 | 2,3600 | 2,4300 | 2,4300 | 2 362 700 |
30 sept. 2022 | 2,4100 | 2,4950 | 2,3800 | 2,3900 | 2,3900 | 1 561 300 |
29 sept. 2022 | 2,4400 | 2,4500 | 2,3700 | 2,4100 | 2,4100 | 1 927 100 |
28 sept. 2022 | 2,3900 | 2,5200 | 2,3900 | 2,4900 | 2,4900 | 2 007 400 |
27 sept. 2022 | 2,4100 | 2,4900 | 2,3900 | 2,4500 | 2,4500 | 1 807 800 |
26 sept. 2022 | 2,4200 | 2,4600 | 2,3700 | 2,4000 | 2,4000 | 2 338 000 |
23 sept. 2022 | 2,3600 | 2,4550 | 2,3200 | 2,4300 | 2,4300 | 3 051 200 |
22 sept. 2022 | 2,4100 | 2,4300 | 2,3500 | 2,3900 | 2,3900 | 2 378 400 |
21 sept. 2022 | 2,4300 | 2,4700 | 2,3800 | 2,4100 | 2,4100 | 2 101 400 |
20 sept. 2022 | 2,4500 | 2,4750 | 2,4400 | 2,4500 | 2,4500 | 1 402 500 |
19 sept. 2022 | 2,4500 | 2,4800 | 2,4400 | 2,4500 | 2,4500 | 1 766 700 |
16 sept. 2022 | 2,5000 | 2,5300 | 2,4600 | 2,4900 | 2,4900 | 2 205 500 |
15 sept. 2022 | 2,6400 | 2,6700 | 2,5300 | 2,5400 | 2,5400 | 2 775 200 |
14 sept. 2022 | 2,6500 | 2,6800 | 2,6200 | 2,6600 | 2,6600 | 2 392 200 |
13 sept. 2022 | 2,6800 | 2,7050 | 2,6400 | 2,6700 | 2,6700 | 3 408 100 |
12 sept. 2022 | 2,7700 | 2,7700 | 2,6700 | 2,7700 | 2,7700 | 2 094 300 |
*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...