Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
18 avr. 2024 | 1,1500 | 1,2100 | 1,1500 | 1,1800 | 1,1800 | 13 100 |
17 avr. 2024 | 1,1800 | 1,2300 | 1,1500 | 1,1600 | 1,1600 | 7 700 |
16 avr. 2024 | 1,1700 | 1,2200 | 1,1700 | 1,1800 | 1,1800 | 8 600 |
15 avr. 2024 | 1,2500 | 1,2900 | 1,1300 | 1,1500 | 1,1500 | 75 200 |
12 avr. 2024 | 1,3000 | 1,3400 | 1,2500 | 1,2500 | 1,2500 | 13 600 |
11 avr. 2024 | 1,3600 | 1,3600 | 1,2500 | 1,2700 | 1,2700 | 24 400 |
10 avr. 2024 | 1,3500 | 1,4100 | 1,2800 | 1,3100 | 1,3100 | 32 500 |
09 avr. 2024 | 1,4100 | 1,4500 | 1,3400 | 1,3600 | 1,3600 | 16 700 |
08 avr. 2024 | 1,3400 | 1,4200 | 1,3200 | 1,3900 | 1,3900 | 35 500 |
05 avr. 2024 | 1,3800 | 1,4800 | 1,3100 | 1,3700 | 1,3700 | 65 500 |
04 avr. 2024 | 1,2900 | 1,5000 | 1,2700 | 1,3700 | 1,3700 | 159 400 |
03 avr. 2024 | 1,2400 | 1,2800 | 1,2200 | 1,2800 | 1,2800 | 10 200 |
02 avr. 2024 | 1,1900 | 1,3000 | 1,1900 | 1,2700 | 1,2700 | 38 400 |
01 avr. 2024 | 1,1500 | 1,3600 | 1,1400 | 1,3000 | 1,3000 | 121 200 |
28 mars 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1600 | 1,1600 | 23 200 |
27 mars 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1300 | 1,1300 | 6 300 |
26 mars 2024 | 1,1200 | 1,1400 | 1,1100 | 1,1400 | 1,1400 | 15 200 |
25 mars 2024 | 1,1300 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 18 600 |
22 mars 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1400 | 1,1400 | 43 500 |
21 mars 2024 | 1,1700 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 29 300 |
20 mars 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1500 | 1,1500 | 43 200 |
19 mars 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1500 | 1,1500 | 11 200 |
18 mars 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1500 | 1,1500 | 12 300 |
15 mars 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2000 | 1,2000 | 34 500 |
14 mars 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1700 | 1,1700 | 42 300 |
13 mars 2024 | 1,1500 | 1,1700 | 1,1300 | 1,1300 | 1,1300 | 27 500 |
12 mars 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1300 | 1,1300 | 16 300 |
11 mars 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1200 | 1,1200 | 24 200 |
08 mars 2024 | 1,1600 | 1,2100 | 1,1100 | 1,1100 | 1,1100 | 13 800 |
07 mars 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1300 | 1,1300 | 17 100 |
06 mars 2024 | 1,2500 | 1,2500 | 1,1400 | 1,1600 | 1,1600 | 36 600 |
05 mars 2024 | 1,2100 | 1,2200 | 1,1800 | 1,2100 | 1,2100 | 20 300 |
04 mars 2024 | 1,2500 | 1,3100 | 1,2100 | 1,2100 | 1,2100 | 28 500 |
01 mars 2024 | 1,3600 | 1,3700 | 1,2100 | 1,2600 | 1,2600 | 25 300 |
29 févr. 2024 | 1,3400 | 1,3600 | 1,3200 | 1,3500 | 1,3500 | 30 800 |
28 févr. 2024 | 1,3800 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 32 400 |
27 févr. 2024 | 1,3000 | 1,3500 | 1,3000 | 1,3300 | 1,3300 | 24 200 |
26 févr. 2024 | 1,2400 | 1,3600 | 1,2200 | 1,3300 | 1,3300 | 28 200 |
23 févr. 2024 | 1,2700 | 1,3500 | 1,2500 | 1,3300 | 1,3300 | 53 400 |
22 févr. 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2700 | 1,2700 | 20 200 |
21 févr. 2024 | 1,2400 | 1,2800 | 1,2300 | 1,2400 | 1,2400 | 24 000 |
20 févr. 2024 | 1,2400 | 1,3000 | 1,2300 | 1,2400 | 1,2400 | 33 200 |
16 févr. 2024 | 1,2200 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 47 700 |
15 févr. 2024 | 1,2000 | 1,2100 | 1,1600 | 1,1900 | 1,1900 | 35 900 |
14 févr. 2024 | 1,1100 | 1,1800 | 1,1100 | 1,1700 | 1,1700 | 27 500 |
13 févr. 2024 | 1,1100 | 1,1800 | 1,1100 | 1,1200 | 1,1200 | 18 700 |
12 févr. 2024 | 1,1600 | 1,1600 | 1,1100 | 1,1100 | 1,1100 | 10 400 |
09 févr. 2024 | 1,1400 | 1,2000 | 1,1400 | 1,1400 | 1,1400 | 39 400 |
08 févr. 2024 | 1,1300 | 1,1700 | 1,1300 | 1,1600 | 1,1600 | 14 500 |
07 févr. 2024 | 1,1300 | 1,1600 | 1,1200 | 1,1600 | 1,1600 | 21 600 |
06 févr. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1400 | 1,1400 | 23 900 |
05 févr. 2024 | 1,1700 | 1,1700 | 1,1100 | 1,1200 | 1,1200 | 19 500 |
02 févr. 2024 | 1,1400 | 1,1500 | 1,0700 | 1,1400 | 1,1400 | 42 400 |
01 févr. 2024 | 1,1400 | 1,1600 | 1,1100 | 1,1300 | 1,1300 | 27 200 |
31 janv. 2024 | 1,1300 | 1,1500 | 1,1100 | 1,1100 | 1,1100 | 15 600 |
30 janv. 2024 | 1,1200 | 1,1600 | 1,1100 | 1,1300 | 1,1300 | 75 600 |
29 janv. 2024 | 1,0800 | 1,1700 | 1,0700 | 1,1700 | 1,1700 | 419 300 |
26 janv. 2024 | 1,0400 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 24 900 |
25 janv. 2024 | 1,0100 | 1,0800 | 1,0100 | 1,0600 | 1,0600 | 24 000 |
24 janv. 2024 | 1,0300 | 1,1000 | 1,0300 | 1,0400 | 1,0400 | 14 100 |
23 janv. 2024 | 1,0100 | 1,0700 | 1,0100 | 1,0500 | 1,0500 | 11 100 |
22 janv. 2024 | 1,0500 | 1,1000 | 1,0200 | 1,0300 | 1,0300 | 14 100 |
19 janv. 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0700 | 1,0700 | 29 500 |
18 janv. 2024 | 1,0700 | 1,0900 | 1,0400 | 1,0400 | 1,0400 | 25 000 |
17 janv. 2024 | 1,0600 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 12 000 |
16 janv. 2024 | 1,0600 | 1,0600 | 1,0500 | 1,0600 | 1,0600 | 12 700 |
12 janv. 2024 | 1,0400 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 14 800 |
11 janv. 2024 | 1,0500 | 1,0700 | 1,0100 | 1,0400 | 1,0400 | 28 400 |
10 janv. 2024 | 1,1200 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 18 500 |
09 janv. 2024 | 1,1400 | 1,1400 | 1,0700 | 1,1100 | 1,1100 | 25 400 |
08 janv. 2024 | 1,1300 | 1,1400 | 1,0800 | 1,1300 | 1,1300 | 13 000 |
05 janv. 2024 | 1,1000 | 1,1500 | 1,0500 | 1,1200 | 1,1200 | 59 200 |
04 janv. 2024 | 1,0200 | 1,0900 | 1,0200 | 1,0900 | 1,0900 | 34 900 |
03 janv. 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0300 | 1,0300 | 16 400 |
02 janv. 2024 | 1,0100 | 1,0600 | 1,0100 | 1,0300 | 1,0300 | 24 500 |
29 déc. 2023 | 1,0600 | 1,0800 | 1,0000 | 1,0200 | 1,0200 | 121 700 |
28 déc. 2023 | 1,0700 | 1,1200 | 1,0500 | 1,0700 | 1,0700 | 49 300 |
27 déc. 2023 | 1,0800 | 1,1200 | 1,0400 | 1,1000 | 1,1000 | 49 300 |
26 déc. 2023 | 1,0700 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 92 400 |
22 déc. 2023 | 1,0900 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 18 800 |
21 déc. 2023 | 1,0900 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 23 500 |
20 déc. 2023 | 1,0900 | 1,1200 | 1,0500 | 1,1000 | 1,1000 | 31 100 |
19 déc. 2023 | 1,0900 | 1,1200 | 1,0800 | 1,1200 | 1,1200 | 16 800 |
18 déc. 2023 | 1,0600 | 1,1200 | 1,0600 | 1,1000 | 1,1000 | 24 300 |
15 déc. 2023 | 1,1300 | 1,1900 | 1,0900 | 1,0900 | 1,0900 | 39 400 |
14 déc. 2023 | 1,1600 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 18 500 |
13 déc. 2023 | 1,1900 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 23 200 |
12 déc. 2023 | 1,1600 | 1,2100 | 1,1200 | 1,1500 | 1,1500 | 43 100 |
11 déc. 2023 | 1,1800 | 1,2100 | 1,1700 | 1,1700 | 1,1700 | 27 300 |
08 déc. 2023 | 1,1400 | 1,2000 | 1,1400 | 1,1800 | 1,1800 | 33 100 |
07 déc. 2023 | 1,1800 | 1,1800 | 1,1400 | 1,1600 | 1,1600 | 14 900 |
06 déc. 2023 | 1,1500 | 1,2000 | 1,1400 | 1,1700 | 1,1700 | 30 500 |
05 déc. 2023 | 1,1800 | 1,2000 | 1,1200 | 1,1700 | 1,1700 | 14 400 |
04 déc. 2023 | 1,2200 | 1,2300 | 1,1100 | 1,1800 | 1,1800 | 37 400 |
01 déc. 2023 | 1,1500 | 1,2000 | 1,1100 | 1,2000 | 1,2000 | 31 100 |
30 nov. 2023 | 1,1700 | 1,1700 | 1,1200 | 1,1500 | 1,1500 | 23 100 |
29 nov. 2023 | 1,1900 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 51 800 |
28 nov. 2023 | 1,0200 | 1,1600 | 1,0100 | 1,1600 | 1,1600 | 120 200 |
27 nov. 2023 | 1,0300 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 67 000 |
24 nov. 2023 | 1,0800 | 1,0800 | 1,0400 | 1,0400 | 1,0400 | 22 700 |
*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...