Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 1,2900 | 1,3060 | 1,2500 | 1,3060 | 1,3060 | 66 500 |
25 avr. 2024 | 1,2700 | 1,3030 | 1,2700 | 1,2900 | 1,2900 | 51 300 |
24 avr. 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2300 | 1,2300 | 8 200 |
23 avr. 2024 | 1,2000 | 1,2700 | 1,2000 | 1,2700 | 1,2700 | 11 700 |
22 avr. 2024 | 1,1500 | 1,2200 | 1,1500 | 1,2020 | 1,2020 | 30 800 |
19 avr. 2024 | 1,2200 | 1,2600 | 1,1850 | 1,2010 | 1,2010 | 17 800 |
18 avr. 2024 | 1,2200 | 1,2300 | 1,2150 | 1,2200 | 1,2200 | 17 900 |
17 avr. 2024 | 1,2400 | 1,2400 | 1,1900 | 1,2100 | 1,2100 | 12 900 |
16 avr. 2024 | 1,1900 | 1,2600 | 1,1900 | 1,2170 | 1,2170 | 15 800 |
15 avr. 2024 | 1,1950 | 1,2100 | 1,1500 | 1,1500 | 1,1500 | 41 200 |
12 avr. 2024 | 1,1830 | 1,1850 | 1,1700 | 1,1850 | 1,1850 | 29 200 |
11 avr. 2024 | 1,3100 | 1,3100 | 1,1700 | 1,1800 | 1,1800 | 99 200 |
10 avr. 2024 | 1,2700 | 1,2750 | 1,2300 | 1,2400 | 1,2400 | 60 200 |
09 avr. 2024 | 1,2500 | 1,2900 | 1,2400 | 1,2700 | 1,2700 | 58 600 |
08 avr. 2024 | 1,3000 | 1,3090 | 1,2500 | 1,2500 | 1,2500 | 56 700 |
05 avr. 2024 | 1,2600 | 1,3160 | 1,2500 | 1,2750 | 1,2750 | 56 500 |
04 avr. 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2600 | 1,2600 | 101 000 |
03 avr. 2024 | 1,3000 | 1,3300 | 1,2700 | 1,3300 | 1,3300 | 31 500 |
02 avr. 2024 | 1,3700 | 1,3700 | 1,3010 | 1,3100 | 1,3100 | 8 900 |
01 avr. 2024 | 1,2500 | 1,3740 | 1,2500 | 1,3600 | 1,3600 | 18 300 |
28 mars 2024 | 1,2930 | 1,2930 | 1,2700 | 1,2700 | 1,2700 | 17 900 |
27 mars 2024 | 1,2600 | 1,2930 | 1,2600 | 1,2650 | 1,2650 | 14 900 |
26 mars 2024 | 1,2680 | 1,2850 | 1,2200 | 1,2590 | 1,2590 | 48 700 |
25 mars 2024 | 1,2900 | 1,3050 | 1,2700 | 1,2700 | 1,2700 | 82 300 |
22 mars 2024 | 1,1900 | 1,3400 | 1,1900 | 1,2800 | 1,2800 | 84 900 |
21 mars 2024 | 1,2100 | 1,3300 | 1,2100 | 1,2650 | 1,2650 | 48 800 |
20 mars 2024 | 1,2900 | 1,3500 | 1,2700 | 1,2830 | 1,2830 | 39 000 |
19 mars 2024 | 1,2700 | 1,3160 | 1,2700 | 1,3000 | 1,3000 | 42 000 |
18 mars 2024 | 1,2700 | 1,2900 | 1,2600 | 1,2840 | 1,2840 | 20 700 |
15 mars 2024 | 1,1900 | 1,2800 | 1,1900 | 1,2800 | 1,2800 | 16 700 |
14 mars 2024 | 1,2400 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 14 200 |
13 mars 2024 | 1,1900 | 1,2700 | 1,1900 | 1,2500 | 1,2500 | 20 800 |
12 mars 2024 | 1,1900 | 1,2300 | 1,1900 | 1,2250 | 1,2250 | 22 300 |
11 mars 2024 | 1,2000 | 1,2500 | 1,1850 | 1,2200 | 1,2200 | 26 400 |
08 mars 2024 | 1,3200 | 1,3200 | 1,2000 | 1,2500 | 1,2500 | 69 100 |
07 mars 2024 | 1,3900 | 1,4300 | 1,3100 | 1,3200 | 1,3200 | 67 500 |
06 mars 2024 | 1,3300 | 1,4400 | 1,3300 | 1,4040 | 1,4040 | 56 400 |
05 mars 2024 | 1,4300 | 1,4500 | 1,3850 | 1,3850 | 1,3850 | 83 900 |
04 mars 2024 | 1,4200 | 1,4500 | 1,3990 | 1,4350 | 1,4350 | 36 600 |
01 mars 2024 | 1,2910 | 1,5600 | 1,2910 | 1,4140 | 1,4140 | 107 100 |
29 févr. 2024 | 1,2800 | 1,3000 | 1,2600 | 1,2880 | 1,2880 | 29 400 |
28 févr. 2024 | 1,2450 | 1,2800 | 1,2100 | 1,2700 | 1,2700 | 27 000 |
27 févr. 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2450 | 1,2450 | 31 600 |
26 févr. 2024 | 1,1800 | 1,2400 | 1,1710 | 1,1800 | 1,1800 | 118 000 |
23 févr. 2024 | 1,1500 | 1,2000 | 1,1200 | 1,1600 | 1,1600 | 53 300 |
22 févr. 2024 | 1,1400 | 1,1960 | 1,1400 | 1,1700 | 1,1700 | 17 000 |
21 févr. 2024 | 1,1800 | 1,1800 | 1,1700 | 1,1750 | 1,1750 | 22 500 |
20 févr. 2024 | 1,2400 | 1,2400 | 1,1500 | 1,1660 | 1,1660 | 110 500 |
16 févr. 2024 | 1,2700 | 1,2700 | 1,2400 | 1,2400 | 1,2400 | 15 400 |
15 févr. 2024 | 1,1900 | 1,2790 | 1,1900 | 1,2700 | 1,2700 | 53 100 |
14 févr. 2024 | 1,2900 | 1,2900 | 1,1990 | 1,2200 | 1,2200 | 84 100 |
13 févr. 2024 | 1,2600 | 1,2700 | 1,2350 | 1,2500 | 1,2500 | 49 400 |
12 févr. 2024 | 1,3000 | 1,3350 | 1,2600 | 1,3200 | 1,3200 | 38 400 |
09 févr. 2024 | 1,2510 | 1,3050 | 1,2300 | 1,3000 | 1,3000 | 35 000 |
08 févr. 2024 | 1,2700 | 1,2850 | 1,2400 | 1,2600 | 1,2600 | 99 200 |
07 févr. 2024 | 1,3100 | 1,3300 | 1,3000 | 1,3000 | 1,3000 | 20 000 |
06 févr. 2024 | 1,2400 | 1,3600 | 1,2400 | 1,3210 | 1,3210 | 47 200 |
05 févr. 2024 | 1,3500 | 1,3500 | 1,2900 | 1,3000 | 1,3000 | 56 500 |
02 févr. 2024 | 1,3570 | 1,3800 | 1,3200 | 1,3450 | 1,3450 | 34 800 |
01 févr. 2024 | 1,2600 | 1,3800 | 1,2600 | 1,3750 | 1,3750 | 34 100 |
31 janv. 2024 | 1,3850 | 1,4100 | 1,3650 | 1,3700 | 1,3700 | 30 600 |
30 janv. 2024 | 1,4600 | 1,4950 | 1,4000 | 1,4050 | 1,4050 | 63 900 |
29 janv. 2024 | 1,3300 | 1,4600 | 1,3300 | 1,4550 | 1,4550 | 80 000 |
26 janv. 2024 | 1,3900 | 1,4100 | 1,3500 | 1,3600 | 1,3600 | 52 200 |
25 janv. 2024 | 1,3300 | 1,4100 | 1,3300 | 1,4100 | 1,4100 | 47 600 |
24 janv. 2024 | 1,3600 | 1,4100 | 1,3400 | 1,3560 | 1,3560 | 48 700 |
23 janv. 2024 | 1,4400 | 1,4400 | 1,3500 | 1,3810 | 1,3810 | 74 200 |
22 janv. 2024 | 1,4350 | 1,4570 | 1,3730 | 1,4040 | 1,4040 | 91 300 |
19 janv. 2024 | 1,3700 | 1,4520 | 1,3700 | 1,4500 | 1,4500 | 58 300 |
18 janv. 2024 | 1,5050 | 1,5050 | 1,3580 | 1,4400 | 1,4400 | 292 300 |
17 janv. 2024 | 1,6290 | 1,6290 | 1,5000 | 1,5200 | 1,5200 | 94 800 |
16 janv. 2024 | 1,7000 | 1,7000 | 1,5990 | 1,6000 | 1,6000 | 149 000 |
12 janv. 2024 | 1,6800 | 1,7100 | 1,6800 | 1,7100 | 1,7100 | 57 300 |
11 janv. 2024 | 1,7100 | 1,7100 | 1,6800 | 1,6800 | 1,6800 | 27 400 |
10 janv. 2024 | 1,8100 | 1,8100 | 1,6800 | 1,7100 | 1,7100 | 46 800 |
09 janv. 2024 | 1,7900 | 1,7900 | 1,6900 | 1,7000 | 1,7000 | 24 200 |
08 janv. 2024 | 1,7700 | 1,7800 | 1,6700 | 1,7150 | 1,7150 | 113 000 |
05 janv. 2024 | 1,8000 | 1,8200 | 1,7800 | 1,8000 | 1,8000 | 17 800 |
04 janv. 2024 | 1,8300 | 1,8350 | 1,7800 | 1,8050 | 1,8050 | 14 700 |
03 janv. 2024 | 1,8000 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | 18 100 |
02 janv. 2024 | 1,8100 | 1,8700 | 1,8000 | 1,8000 | 1,8000 | 24 100 |
29 déc. 2023 | 1,8500 | 1,8500 | 1,8200 | 1,8200 | 1,8200 | 13 700 |
28 déc. 2023 | 1,9000 | 1,9000 | 1,8600 | 1,8700 | 1,8700 | 48 000 |
27 déc. 2023 | 1,8300 | 1,8900 | 1,8300 | 1,8820 | 1,8820 | 26 100 |
26 déc. 2023 | 1,8700 | 1,9600 | 1,8600 | 1,8900 | 1,8900 | 13 900 |
22 déc. 2023 | 1,8600 | 1,9300 | 1,8600 | 1,8800 | 1,8800 | 68 000 |
21 déc. 2023 | 1,9800 | 1,9800 | 1,8000 | 1,8800 | 1,8800 | 11 000 |
20 déc. 2023 | 1,9900 | 2,0000 | 1,8500 | 1,8810 | 1,8810 | 63 500 |
19 déc. 2023 | 1,8800 | 1,9900 | 1,8800 | 1,9900 | 1,9900 | 57 500 |
18 déc. 2023 | 1,8200 | 1,8400 | 1,7900 | 1,7900 | 1,7900 | 62 500 |
15 déc. 2023 | 1,8100 | 1,8250 | 1,7900 | 1,8100 | 1,8100 | 17 800 |
14 déc. 2023 | 1,7000 | 1,8440 | 1,7000 | 1,8200 | 1,8200 | 45 200 |
13 déc. 2023 | 1,7100 | 1,7600 | 1,7000 | 1,7600 | 1,7600 | 73 200 |
12 déc. 2023 | 1,7000 | 1,7300 | 1,6900 | 1,7000 | 1,7000 | 23 600 |
11 déc. 2023 | 1,7000 | 1,7630 | 1,6900 | 1,7100 | 1,7100 | 76 100 |
08 déc. 2023 | 1,7200 | 1,8300 | 1,7200 | 1,7750 | 1,7750 | 27 600 |
07 déc. 2023 | 1,8100 | 1,8200 | 1,7300 | 1,7800 | 1,7800 | 117 400 |
06 déc. 2023 | 1,7700 | 1,8200 | 1,7700 | 1,8100 | 1,8100 | 57 500 |
05 déc. 2023 | 1,7800 | 1,8130 | 1,7600 | 1,7750 | 1,7750 | 21 000 |
04 déc. 2023 | 1,8000 | 1,8200 | 1,7700 | 1,7900 | 1,7900 | 57 900 |
*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...