Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 févr. 2023 | 4,4200 | 4,4900 | 4,3550 | 4,4200 | 4,4200 | 1 522 |
02 févr. 2023 | 4,4800 | 4,4800 | 4,3000 | 4,4200 | 4,4200 | 2 591 |
01 févr. 2023 | 4,4900 | 4,4900 | 4,3200 | 4,4800 | 4,4800 | 2 356 |
31 janv. 2023 | 4,5000 | 4,5000 | 4,4200 | 4,4900 | 4,4900 | 665 |
30 janv. 2023 | 4,5800 | 4,5800 | 4,4650 | 4,5750 | 4,5750 | 595 |
27 janv. 2023 | 4,6000 | 4,6000 | 4,4850 | 4,5950 | 4,5950 | 2 592 |
26 janv. 2023 | 4,6000 | 4,6000 | 4,5500 | 4,6000 | 4,6000 | 1 452 |
25 janv. 2023 | 4,7000 | 4,7000 | 4,6000 | 4,6000 | 4,6000 | 111 |
24 janv. 2023 | 4,6500 | 4,7100 | 4,6000 | 4,7100 | 4,7100 | 1 083 |
23 janv. 2023 | 4,7000 | 4,7100 | 4,5800 | 4,6500 | 4,6500 | 773 |
20 janv. 2023 | 4,6200 | 4,7250 | 4,5600 | 4,7150 | 4,7150 | 1 295 |
19 janv. 2023 | 4,7200 | 4,7200 | 4,6150 | 4,6200 | 4,6200 | 1 316 |
18 janv. 2023 | 4,6600 | 4,7200 | 4,6500 | 4,7200 | 4,7200 | 412 |
17 janv. 2023 | 4,7050 | 4,7600 | 4,6600 | 4,6600 | 4,6600 | 1 125 |
16 janv. 2023 | 4,6200 | 4,8100 | 4,6000 | 4,7000 | 4,7000 | 4 746 |
13 janv. 2023 | 4,6500 | 4,6500 | 4,6200 | 4,6200 | 4,6200 | 44 |
12 janv. 2023 | 4,7500 | 4,7500 | 4,6500 | 4,6500 | 4,6500 | 921 |
11 janv. 2023 | 4,6850 | 4,7500 | 4,5100 | 4,7500 | 4,7500 | 1 811 |
10 janv. 2023 | 4,7000 | 4,7200 | 4,6500 | 4,6800 | 4,6800 | 2 583 |
09 janv. 2023 | 4,7500 | 4,8000 | 4,6800 | 4,7000 | 4,7000 | 987 |
06 janv. 2023 | 4,7550 | 4,7550 | 4,7500 | 4,7500 | 4,7500 | 221 |
05 janv. 2023 | 4,8400 | 4,8600 | 4,7300 | 4,7500 | 4,7500 | 2 258 |
04 janv. 2023 | 4,9000 | 4,9000 | 4,8400 | 4,8400 | 4,8400 | 432 |
03 janv. 2023 | 4,9200 | 4,9600 | 4,9000 | 4,9000 | 4,9000 | 311 |
02 janv. 2023 | 4,8450 | 4,9000 | 4,8400 | 4,9000 | 4,9000 | 1 569 |
30 déc. 2022 | 4,4450 | 5,0000 | 4,4050 | 4,7800 | 4,7800 | 2 132 |
29 déc. 2022 | 4,6050 | 4,6050 | 4,4100 | 4,4400 | 4,4400 | 980 |
28 déc. 2022 | 4,7000 | 4,7000 | 4,5500 | 4,6000 | 4,6000 | 1 173 |
27 déc. 2022 | 4,7200 | 4,7500 | 4,6000 | 4,6000 | 4,6000 | 4 607 |
23 déc. 2022 | 4,8400 | 4,8450 | 4,8400 | 4,8450 | 4,8450 | 6 |
22 déc. 2022 | 4,8550 | 4,8550 | 4,8200 | 4,8400 | 4,8400 | 344 |
21 déc. 2022 | 4,8600 | 4,8600 | 4,8550 | 4,8550 | 4,8550 | 736 |
20 déc. 2022 | 4,8100 | 4,8600 | 4,8100 | 4,8600 | 4,8600 | 1 847 |
19 déc. 2022 | 4,6750 | 4,8750 | 4,6750 | 4,8750 | 4,8750 | 2 438 |
16 déc. 2022 | 4,6300 | 4,6950 | 4,5000 | 4,6750 | 4,6750 | 1 224 |
15 déc. 2022 | 4,6200 | 4,9100 | 4,6200 | 4,6200 | 4,6200 | 3 827 |
14 déc. 2022 | 4,4000 | 4,8100 | 4,4000 | 4,6000 | 4,6000 | 2 266 |
13 déc. 2022 | 4,7450 | 4,8400 | 4,7450 | 4,8100 | 4,8100 | 5 465 |
12 déc. 2022 | 4,6400 | 4,7450 | 4,6200 | 4,7450 | 4,7450 | 4 067 |
09 déc. 2022 | 4,7100 | 4,7650 | 4,4200 | 4,6200 | 4,6200 | 4 186 |
08 déc. 2022 | 4,9600 | 4,9600 | 4,8400 | 4,8400 | 4,8400 | 4 920 |
07 déc. 2022 | 4,9650 | 4,9800 | 4,8450 | 4,9600 | 4,9600 | 4 738 |
06 déc. 2022 | 4,9950 | 5,0500 | 4,9600 | 4,9600 | 4,9600 | 2 887 |
05 déc. 2022 | 4,9800 | 5,0000 | 4,9000 | 4,9900 | 4,9900 | 2 184 |
02 déc. 2022 | 5,0500 | 5,0700 | 4,9150 | 4,9800 | 4,9800 | 4 430 |
01 déc. 2022 | 5,0100 | 5,0500 | 5,0000 | 5,0500 | 5,0500 | 1 037 |
30 nov. 2022 | 4,7600 | 5,0000 | 4,6800 | 5,0000 | 5,0000 | 5 714 |
29 nov. 2022 | 4,7650 | 4,7700 | 4,7400 | 4,7600 | 4,7600 | 640 |
28 nov. 2022 | 4,7300 | 4,7600 | 4,7300 | 4,7600 | 4,7600 | 95 |
25 nov. 2022 | 4,7000 | 4,7700 | 4,7000 | 4,7300 | 4,7300 | 2 432 |
24 nov. 2022 | 4,5850 | 4,6900 | 4,5850 | 4,6900 | 4,6900 | 1 066 |
23 nov. 2022 | 4,3900 | 4,5800 | 4,3900 | 4,5800 | 4,5800 | 1 510 |
22 nov. 2022 | 4,5200 | 4,6750 | 4,3900 | 4,3900 | 4,3900 | 4 140 |
21 nov. 2022 | 4,5200 | 4,7550 | 4,5200 | 4,5200 | 4,5200 | 6 067 |
18 nov. 2022 | 4,6900 | 4,6900 | 4,3900 | 4,3900 | 4,3900 | 3 422 |
17 nov. 2022 | 4,6800 | 4,7500 | 4,6700 | 4,6900 | 4,6900 | 3 833 |
16 nov. 2022 | 4,7550 | 4,7550 | 4,5850 | 4,6800 | 4,6800 | 3 495 |
15 nov. 2022 | 4,3000 | 4,8700 | 4,3000 | 4,7550 | 4,7550 | 4 539 |
14 nov. 2022 | 4,1000 | 4,3000 | 4,0600 | 4,3000 | 4,3000 | 5 431 |
11 nov. 2022 | 4,0650 | 4,0950 | 4,0200 | 4,0600 | 4,0600 | 2 154 |
10 nov. 2022 | 4,0550 | 4,0800 | 4,0500 | 4,0600 | 4,0600 | 1 840 |
09 nov. 2022 | 4,0950 | 4,1000 | 4,0000 | 4,0500 | 4,0500 | 2 812 |
08 nov. 2022 | 4,1000 | 4,1000 | 4,0950 | 4,0950 | 4,0950 | 376 |
07 nov. 2022 | 4,0950 | 4,1000 | 4,0950 | 4,1000 | 4,1000 | 932 |
04 nov. 2022 | 4,0500 | 4,1000 | 4,0500 | 4,0950 | 4,0950 | 597 |
03 nov. 2022 | 4,0350 | 4,0950 | 4,0350 | 4,0500 | 4,0500 | 1 037 |
02 nov. 2022 | 4,0400 | 4,1000 | 4,0400 | 4,0450 | 4,0450 | 811 |
01 nov. 2022 | 4,0000 | 4,1000 | 4,0000 | 4,0400 | 4,0400 | 840 |
31 oct. 2022 | 4,0250 | 4,0250 | 4,0200 | 4,0200 | 4,0200 | 123 |
28 oct. 2022 | 4,0350 | 4,0500 | 4,0250 | 4,0250 | 4,0250 | 1 171 |
27 oct. 2022 | 4,0400 | 4,0450 | 4,0300 | 4,0300 | 4,0300 | 2 038 |
26 oct. 2022 | 4,0000 | 4,1550 | 4,0000 | 4,0000 | 4,0000 | 2 366 |
25 oct. 2022 | 4,1600 | 4,1650 | 4,1500 | 4,1500 | 4,1500 | 673 |
24 oct. 2022 | 4,1700 | 4,2000 | 4,1600 | 4,1600 | 4,1600 | 987 |
21 oct. 2022 | 4,0200 | 4,1700 | 4,0200 | 4,1700 | 4,1700 | 1 702 |
20 oct. 2022 | 4,0900 | 4,1000 | 4,0400 | 4,0400 | 4,0400 | 758 |
19 oct. 2022 | 4,0200 | 4,0850 | 4,0200 | 4,0850 | 4,0850 | 791 |
18 oct. 2022 | 4,0500 | 4,0500 | 4,0400 | 4,0400 | 4,0400 | 65 |
17 oct. 2022 | 3,9550 | 4,0500 | 3,9550 | 4,0500 | 4,0500 | 532 |
14 oct. 2022 | 4,1050 | 4,1150 | 3,7500 | 4,1000 | 4,1000 | 3 211 |
13 oct. 2022 | 4,2000 | 4,2000 | 4,1000 | 4,1000 | 4,1000 | 336 |
12 oct. 2022 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 684 |
11 oct. 2022 | 4,2000 | 4,2200 | 4,2000 | 4,2000 | 4,2000 | 165 |
10 oct. 2022 | 4,3000 | 4,3000 | 4,2000 | 4,2000 | 4,2000 | 1 086 |
07 oct. 2022 | 4,3450 | 4,3450 | 4,3300 | 4,3300 | 4,3300 | 421 |
06 oct. 2022 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 4,3500 | 83 |
05 oct. 2022 | 4,3750 | 4,3800 | 4,3600 | 4,3600 | 4,3600 | 202 |
04 oct. 2022 | 4,4400 | 4,4400 | 4,0100 | 4,3700 | 4,3700 | 4 512 |
03 oct. 2022 | 4,4350 | 4,4400 | 4,3800 | 4,4400 | 4,4400 | 651 |
30 sept. 2022 | 4,4500 | 4,4550 | 4,4300 | 4,4300 | 4,4300 | 461 |
29 sept. 2022 | 4,4600 | 4,4600 | 4,4500 | 4,4500 | 4,4500 | 721 |
28 sept. 2022 | 4,4850 | 4,4850 | 4,4500 | 4,4600 | 4,4600 | 2 761 |
27 sept. 2022 | 4,4850 | 4,4850 | 4,4800 | 4,4850 | 4,4850 | 2 001 |
26 sept. 2022 | 4,5250 | 4,5250 | 4,4800 | 4,4800 | 4,4800 | 5 023 |
23 sept. 2022 | 4,5450 | 4,5450 | 4,5400 | 4,5400 | 4,5400 | 453 |
22 sept. 2022 | 4,5750 | 4,5750 | 4,5200 | 4,5400 | 4,5400 | 1 328 |
21 sept. 2022 | 4,5950 | 4,5950 | 4,5750 | 4,5750 | 4,5750 | 514 |
20 sept. 2022 | 4,7050 | 4,7100 | 4,5000 | 4,5950 | 4,5950 | 3 716 |
19 sept. 2022 | 4,7000 | 4,7000 | 4,6200 | 4,7000 | 4,7000 | 1 071 |
16 sept. 2022 | 4,6050 | 4,7400 | 4,6050 | 4,7000 | 4,7000 | 4 415 |
*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...