Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
20 mai 2024 | 2,3800 | 3,4300 | 2,3800 | 3,0700 | 3,0700 | 1 195 900 |
17 mai 2024 | 1,6000 | 2,4000 | 1,6000 | 2,3300 | 2,3300 | 534 500 |
16 mai 2024 | 1,6600 | 1,8200 | 1,5800 | 1,6400 | 1,6400 | 129 600 |
15 mai 2024 | 1,7000 | 1,7400 | 1,5000 | 1,6400 | 1,6400 | 72 400 |
14 mai 2024 | 1,5500 | 1,7100 | 1,5000 | 1,6500 | 1,6500 | 82 400 |
13 mai 2024 | 1,8600 | 2,2300 | 1,4100 | 1,5000 | 1,5000 | 332 100 |
10 mai 2024 | 1,4700 | 1,8900 | 1,4000 | 1,8400 | 1,8400 | 440 800 |
09 mai 2024 | 1,2400 | 1,4000 | 1,1800 | 1,3800 | 1,3800 | 113 300 |
08 mai 2024 | 1,3200 | 1,3900 | 1,2000 | 1,2100 | 1,2100 | 88 500 |
07 mai 2024 | 1,1500 | 1,5500 | 1,1300 | 1,3400 | 1,3400 | 585 900 |
06 mai 2024 | 1,1000 | 1,1800 | 1,0600 | 1,0800 | 1,0800 | 36 900 |
03 mai 2024 | 1,0600 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 15 700 |
02 mai 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0500 | 1,0500 | 11 200 |
01 mai 2024 | 1,0100 | 1,0400 | 1,0100 | 1,0200 | 1,0200 | 9 000 |
30 avr. 2024 | 1,0500 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 8 200 |
29 avr. 2024 | 1,0700 | 1,0700 | 1,0000 | 1,0100 | 1,0100 | 35 400 |
26 avr. 2024 | 1,0700 | 1,0800 | 1,0100 | 1,0300 | 1,0300 | 43 800 |
25 avr. 2024 | 1,1000 | 1,1500 | 1,0500 | 1,0600 | 1,0600 | 61 700 |
24 avr. 2024 | 1,1100 | 1,1100 | 1,0500 | 1,0900 | 1,0900 | 9 200 |
23 avr. 2024 | 1,0700 | 1,0900 | 1,0300 | 1,0900 | 1,0900 | 18 800 |
22 avr. 2024 | 1,1000 | 1,1300 | 1,0400 | 1,0600 | 1,0600 | 15 000 |
19 avr. 2024 | 1,1600 | 1,2200 | 1,1300 | 1,1300 | 1,1300 | 15 000 |
18 avr. 2024 | 1,1300 | 1,1600 | 1,1100 | 1,1300 | 1,1300 | 23 500 |
17 avr. 2024 | 1,0200 | 1,1400 | 1,0100 | 1,0800 | 1,0800 | 71 800 |
16 avr. 2024 | 1,2000 | 1,2400 | 1,0500 | 1,0800 | 1,0800 | 123 900 |
15 avr. 2024 | 1,1900 | 1,3000 | 1,1500 | 1,2200 | 1,2200 | 41 800 |
12 avr. 2024 | 1,2700 | 1,2700 | 1,1700 | 1,2300 | 1,2300 | 19 800 |
11 avr. 2024 | 1,2400 | 1,2900 | 1,1800 | 1,2300 | 1,2300 | 47 900 |
10 avr. 2024 | 1,3400 | 1,4200 | 1,1700 | 1,2000 | 1,2000 | 168 700 |
09 avr. 2024 | 1,3300 | 1,3300 | 1,2700 | 1,2700 | 1,2700 | 46 400 |
08 avr. 2024 | 1,1800 | 1,3300 | 1,1700 | 1,3300 | 1,3300 | 81 000 |
05 avr. 2024 | 1,2000 | 1,2700 | 1,1600 | 1,1600 | 1,1600 | 100 900 |
04 avr. 2024 | 1,3100 | 1,3800 | 1,1600 | 1,1800 | 1,1800 | 107 100 |
03 avr. 2024 | 1,4900 | 1,4900 | 1,3000 | 1,3200 | 1,3200 | 119 700 |
02 avr. 2024 | 1,4100 | 1,4800 | 1,4000 | 1,4700 | 1,4700 | 52 500 |
01 avr. 2024 | 1,4300 | 1,4900 | 1,4000 | 1,4300 | 1,4300 | 31 200 |
28 mars 2024 | 1,4100 | 1,4700 | 1,4000 | 1,4400 | 1,4400 | 25 700 |
27 mars 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4000 | 1,4000 | 36 300 |
26 mars 2024 | 1,4500 | 1,4500 | 1,3900 | 1,4100 | 1,4100 | 61 000 |
25 mars 2024 | 1,4800 | 1,4900 | 1,4100 | 1,4200 | 1,4200 | 30 900 |
22 mars 2024 | 1,4400 | 1,4800 | 1,4200 | 1,4700 | 1,4700 | 41 800 |
21 mars 2024 | 1,3700 | 1,4800 | 1,3700 | 1,4700 | 1,4700 | 40 800 |
20 mars 2024 | 1,4100 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 23 400 |
19 mars 2024 | 1,4500 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 31 200 |
18 mars 2024 | 1,4300 | 1,4500 | 1,2600 | 1,4100 | 1,4100 | 217 500 |
15 mars 2024 | 1,4900 | 1,4900 | 1,4000 | 1,4000 | 1,4000 | 34 300 |
14 mars 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 21 300 |
13 mars 2024 | 1,4500 | 1,4800 | 1,4000 | 1,4400 | 1,4400 | 33 400 |
12 mars 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 46 100 |
11 mars 2024 | 1,4600 | 1,5100 | 1,4300 | 1,4300 | 1,4300 | 73 500 |
08 mars 2024 | 1,4300 | 1,5000 | 1,4300 | 1,4600 | 1,4600 | 58 900 |
07 mars 2024 | 1,4600 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 89 500 |
06 mars 2024 | 1,4700 | 1,5000 | 1,4000 | 1,4600 | 1,4600 | 68 100 |
05 mars 2024 | 1,4600 | 1,5000 | 1,3900 | 1,4400 | 1,4400 | 204 600 |
04 mars 2024 | 1,4500 | 1,4700 | 1,4000 | 1,4600 | 1,4600 | 94 500 |
01 mars 2024 | 1,4700 | 1,4700 | 1,3900 | 1,4300 | 1,4300 | 186 600 |
29 févr. 2024 | 1,4400 | 1,4700 | 1,4000 | 1,4300 | 1,4300 | 341 200 |
28 févr. 2024 | 1,3700 | 1,4500 | 1,3400 | 1,4200 | 1,4200 | 1 601 300 |
27 févr. 2024 | 3,3800 | 3,3900 | 2,4200 | 2,4500 | 2,4500 | 154 600 |
26 févr. 2024 | 3,2800 | 3,3700 | 3,0800 | 3,1600 | 3,1600 | 20 200 |
23 févr. 2024 | 3,4500 | 3,4700 | 3,2800 | 3,2800 | 3,2800 | 8 500 |
22 févr. 2024 | 3,4800 | 3,5000 | 3,2900 | 3,2900 | 3,2900 | 8 200 |
21 févr. 2024 | 3,5800 | 3,8400 | 3,2700 | 3,3600 | 3,3600 | 28 500 |
20 févr. 2024 | 3,5200 | 3,8900 | 3,3300 | 3,6900 | 3,6900 | 37 200 |
16 févr. 2024 | 3,6900 | 3,6900 | 3,5600 | 3,6200 | 3,6200 | 17 000 |
15 févr. 2024 | 3,6100 | 3,7600 | 3,5200 | 3,6000 | 3,6000 | 22 900 |
14 févr. 2024 | 3,2600 | 3,6700 | 3,2600 | 3,4700 | 3,4700 | 28 000 |
13 févr. 2024 | 3,7600 | 3,8300 | 3,1400 | 3,3200 | 3,3200 | 43 900 |
12 févr. 2024 | 4,0000 | 4,0000 | 3,6800 | 3,7500 | 3,7500 | 37 300 |
09 févr. 2024 | 3,9400 | 3,9900 | 3,7000 | 3,9700 | 3,9700 | 36 500 |
08 févr. 2024 | 3,0500 | 3,9600 | 2,9000 | 3,8800 | 3,8800 | 103 300 |
07 févr. 2024 | 2,4000 | 3,3000 | 2,1300 | 3,0400 | 3,0400 | 299 700 |
06 févr. 2024 | 2,2600 | 2,4500 | 2,2100 | 2,4500 | 2,4500 | 39 400 |
05 févr. 2024 | 2,2700 | 2,4800 | 2,1000 | 2,2500 | 2,2500 | 94 600 |
02 févr. 2024 | 2,4200 | 2,5700 | 2,2900 | 2,3900 | 2,3900 | 54 200 |
01 févr. 2024 | 2,2300 | 2,5900 | 2,1200 | 2,2900 | 2,2900 | 404 100 |
31 janv. 2024 | 2,5700 | 3,2500 | 2,2500 | 2,3000 | 2,3000 | 183 500 |
30 janv. 2024 | 4,7000 | 4,7000 | 3,4500 | 3,4700 | 3,4700 | 62 600 |
29 janv. 2024 | 4,7500 | 4,7500 | 4,6500 | 4,6500 | 4,6500 | 12 800 |
26 janv. 2024 | 4,7200 | 4,9200 | 4,7200 | 4,8000 | 4,8000 | 4 400 |
25 janv. 2024 | 4,9500 | 4,9500 | 4,7500 | 4,7500 | 4,7500 | 6 900 |
24 janv. 2024 | 5,1400 | 5,1400 | 4,7600 | 4,9000 | 4,9000 | 11 600 |
23 janv. 2024 | 4,8500 | 5,2700 | 4,7900 | 5,1500 | 5,1500 | 6 600 |
22 janv. 2024 | 4,7900 | 5,0200 | 4,7400 | 4,9400 | 4,9400 | 6 100 |
19 janv. 2024 | 5,0000 | 5,1000 | 4,7300 | 4,8000 | 4,8000 | 12 800 |
18 janv. 2024 | 5,6300 | 5,6300 | 5,0300 | 5,0500 | 5,0500 | 18 800 |
17 janv. 2024 | 5,6500 | 6,2200 | 5,5000 | 5,7300 | 5,7300 | 17 800 |
16 janv. 2024 | 5,8100 | 6,1200 | 5,5400 | 5,8500 | 5,8500 | 14 000 |
12 janv. 2024 | 5,9600 | 6,2600 | 5,9600 | 6,0600 | 6,0600 | 6 000 |
11 janv. 2024 | 5,7300 | 5,9500 | 5,6600 | 5,8800 | 5,8800 | 4 400 |
10 janv. 2024 | 6,0800 | 6,4200 | 5,7500 | 5,7500 | 5,7500 | 11 200 |
09 janv. 2024 | 5,6200 | 6,2400 | 5,6200 | 6,0700 | 6,0700 | 4 700 |
08 janv. 2024 | 6,1400 | 6,1400 | 5,7900 | 5,7900 | 5,7900 | 9 000 |
05 janv. 2024 | 5,8700 | 6,2000 | 5,6900 | 6,1400 | 6,1400 | 12 000 |
04 janv. 2024 | 6,6800 | 6,6900 | 5,5600 | 6,0600 | 6,0600 | 23 200 |
03 janv. 2024 | 7,3900 | 7,7400 | 6,7800 | 6,8400 | 6,8400 | 68 800 |
02 janv. 2024 | 6,0000 | 6,8000 | 5,7100 | 6,7800 | 6,7800 | 40 800 |
29 déc. 2023 | 5,2900 | 6,0000 | 5,2100 | 5,6300 | 5,6300 | 26 400 |
28 déc. 2023 | 5,6000 | 5,6000 | 5,3400 | 5,3700 | 5,3700 | 4 900 |
27 déc. 2023 | 5,2500 | 5,5900 | 5,2500 | 5,5000 | 5,5000 | 5 700 |
*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...