Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
07 mai 2024 | 1,4200 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 902 219 |
06 mai 2024 | 1,4300 | 1,4500 | 1,4000 | 1,4400 | 1,4400 | 595 700 |
03 mai 2024 | 1,4500 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 600 000 |
02 mai 2024 | 1,4300 | 1,4400 | 1,3300 | 1,4000 | 1,4000 | 753 700 |
01 mai 2024 | 1,3400 | 1,4600 | 1,3100 | 1,4000 | 1,4000 | 683 600 |
30 avr. 2024 | 1,3900 | 1,4100 | 1,3100 | 1,3200 | 1,3200 | 496 500 |
29 avr. 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4000 | 1,4000 | 381 200 |
26 avr. 2024 | 1,4000 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 413 600 |
25 avr. 2024 | 1,4000 | 1,4100 | 1,3700 | 1,4000 | 1,4000 | 611 800 |
24 avr. 2024 | 1,4000 | 1,4300 | 1,3900 | 1,4200 | 1,4200 | 569 000 |
23 avr. 2024 | 1,4000 | 1,4500 | 1,3900 | 1,4000 | 1,4000 | 507 000 |
22 avr. 2024 | 1,3200 | 1,3900 | 1,3200 | 1,3800 | 1,3800 | 890 500 |
19 avr. 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3300 | 1,3300 | 1 013 400 |
18 avr. 2024 | 1,3000 | 1,3600 | 1,2800 | 1,3200 | 1,3200 | 1 120 000 |
17 avr. 2024 | 1,3900 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 811 200 |
16 avr. 2024 | 1,4100 | 1,4200 | 1,3300 | 1,3600 | 1,3600 | 847 800 |
15 avr. 2024 | 1,4000 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 1 223 200 |
12 avr. 2024 | 1,4300 | 1,4400 | 1,3800 | 1,4200 | 1,4200 | 932 000 |
11 avr. 2024 | 1,4400 | 1,4800 | 1,4200 | 1,4500 | 1,4500 | 695 000 |
10 avr. 2024 | 1,3500 | 1,4100 | 1,3300 | 1,4100 | 1,4100 | 1 254 300 |
09 avr. 2024 | 1,4100 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 313 600 |
08 avr. 2024 | 1,4000 | 1,4600 | 1,4000 | 1,4100 | 1,4100 | 649 100 |
05 avr. 2024 | 1,3900 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 515 300 |
04 avr. 2024 | 1,4100 | 1,4200 | 1,3600 | 1,3600 | 1,3600 | 618 800 |
03 avr. 2024 | 1,3800 | 1,4100 | 1,3500 | 1,4000 | 1,4000 | 635 000 |
02 avr. 2024 | 1,4300 | 1,4300 | 1,3600 | 1,3900 | 1,3900 | 823 200 |
01 avr. 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4300 | 1,4300 | 520 500 |
28 mars 2024 | 1,4300 | 1,4700 | 1,4200 | 1,4500 | 1,4500 | 691 900 |
27 mars 2024 | 1,4100 | 1,4500 | 1,3900 | 1,4500 | 1,4500 | 467 200 |
26 mars 2024 | 1,4200 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 1 131 100 |
25 mars 2024 | 1,4000 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 566 700 |
22 mars 2024 | 1,4400 | 1,4600 | 1,3700 | 1,4000 | 1,4000 | 1 480 300 |
21 mars 2024 | 1,4800 | 1,6000 | 1,4600 | 1,5300 | 1,5300 | 1 539 100 |
20 mars 2024 | 1,4100 | 1,4700 | 1,3500 | 1,4400 | 1,4400 | 1 974 300 |
19 mars 2024 | 1,3900 | 1,4800 | 1,3900 | 1,4400 | 1,4400 | 1 124 100 |
18 mars 2024 | 1,4400 | 1,4600 | 1,3900 | 1,3900 | 1,3900 | 797 900 |
15 mars 2024 | 1,4100 | 1,5300 | 1,4100 | 1,4300 | 1,4300 | 1 581 200 |
14 mars 2024 | 1,5400 | 1,5500 | 1,4100 | 1,4300 | 1,4300 | 1 019 500 |
13 mars 2024 | 1,5100 | 1,5700 | 1,4800 | 1,5200 | 1,5200 | 695 900 |
12 mars 2024 | 1,5800 | 1,5800 | 1,4900 | 1,5100 | 1,5100 | 709 300 |
11 mars 2024 | 1,7700 | 1,7900 | 1,5500 | 1,5600 | 1,5600 | 1 284 300 |
08 mars 2024 | 1,7200 | 1,7800 | 1,6900 | 1,7500 | 1,7500 | 1 267 600 |
07 mars 2024 | 1,6600 | 1,7400 | 1,6500 | 1,6700 | 1,6700 | 997 500 |
06 mars 2024 | 1,6300 | 1,7000 | 1,6100 | 1,6800 | 1,6800 | 901 900 |
05 mars 2024 | 1,6100 | 1,6700 | 1,5800 | 1,6100 | 1,6100 | 808 700 |
04 mars 2024 | 1,6900 | 1,7100 | 1,6000 | 1,6300 | 1,6300 | 1 087 100 |
01 mars 2024 | 1,5800 | 1,7000 | 1,5400 | 1,6900 | 1,6900 | 1 282 200 |
29 févr. 2024 | 1,5500 | 1,6100 | 1,5400 | 1,5400 | 1,5400 | 1 287 000 |
28 févr. 2024 | 1,6000 | 1,6300 | 1,4600 | 1,5200 | 1,5200 | 1 667 000 |
27 févr. 2024 | 1,5500 | 1,7000 | 1,4900 | 1,6200 | 1,6200 | 2 010 300 |
26 févr. 2024 | 1,4700 | 1,6600 | 1,4500 | 1,5300 | 1,5300 | 2 244 200 |
23 févr. 2024 | 1,4200 | 1,4800 | 1,4100 | 1,4600 | 1,4600 | 1 038 800 |
22 févr. 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 1 140 000 |
21 févr. 2024 | 1,4200 | 1,4600 | 1,4100 | 1,4200 | 1,4200 | 627 300 |
20 févr. 2024 | 1,4000 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 1 098 100 |
16 févr. 2024 | 1,4200 | 1,4500 | 1,4100 | 1,4200 | 1,4200 | 926 800 |
15 févr. 2024 | 1,4200 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 996 500 |
14 févr. 2024 | 1,3400 | 1,4100 | 1,3200 | 1,4000 | 1,4000 | 1 319 900 |
13 févr. 2024 | 1,4000 | 1,4100 | 1,3000 | 1,3100 | 1,3100 | 2 347 100 |
12 févr. 2024 | 1,4000 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 955 200 |
09 févr. 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4000 | 1,4000 | 650 200 |
08 févr. 2024 | 1,3600 | 1,4100 | 1,3600 | 1,3900 | 1,3900 | 572 500 |
07 févr. 2024 | 1,4100 | 1,4200 | 1,3700 | 1,3800 | 1,3800 | 878 600 |
06 févr. 2024 | 1,3800 | 1,4500 | 1,3700 | 1,4300 | 1,4300 | 564 900 |
05 févr. 2024 | 1,3800 | 1,4200 | 1,3600 | 1,3800 | 1,3800 | 513 000 |
02 févr. 2024 | 1,4000 | 1,4100 | 1,3700 | 1,3900 | 1,3900 | 678 400 |
01 févr. 2024 | 1,3800 | 1,4200 | 1,3600 | 1,4000 | 1,4000 | 661 700 |
31 janv. 2024 | 1,4000 | 1,4500 | 1,3700 | 1,3800 | 1,3800 | 1 270 500 |
30 janv. 2024 | 1,4600 | 1,4600 | 1,3600 | 1,3900 | 1,3900 | 1 227 100 |
29 janv. 2024 | 1,4100 | 1,4800 | 1,3500 | 1,4800 | 1,4800 | 1 217 600 |
26 janv. 2024 | 1,4400 | 1,4500 | 1,3600 | 1,3800 | 1,3800 | 1 050 200 |
25 janv. 2024 | 1,4200 | 1,4400 | 1,3900 | 1,4200 | 1,4200 | 746 100 |
24 janv. 2024 | 1,4400 | 1,4400 | 1,3700 | 1,3900 | 1,3900 | 936 000 |
23 janv. 2024 | 1,3800 | 1,4300 | 1,3400 | 1,4100 | 1,4100 | 1 656 900 |
22 janv. 2024 | 1,2900 | 1,3700 | 1,2900 | 1,3400 | 1,3400 | 1 017 000 |
19 janv. 2024 | 1,2200 | 1,2800 | 1,1900 | 1,2800 | 1,2800 | 875 300 |
18 janv. 2024 | 1,3000 | 1,3200 | 1,2000 | 1,2100 | 1,2100 | 1 111 000 |
17 janv. 2024 | 1,2900 | 1,3200 | 1,2500 | 1,3000 | 1,3000 | 904 400 |
16 janv. 2024 | 1,4100 | 1,4100 | 1,2500 | 1,3100 | 1,3100 | 1 416 300 |
12 janv. 2024 | 1,3800 | 1,4900 | 1,3600 | 1,3700 | 1,3700 | 1 703 400 |
11 janv. 2024 | 1,3500 | 1,3900 | 1,2900 | 1,3800 | 1,3800 | 1 352 300 |
10 janv. 2024 | 1,4100 | 1,4400 | 1,3200 | 1,3500 | 1,3500 | 1 186 700 |
09 janv. 2024 | 1,4000 | 1,4700 | 1,3400 | 1,4000 | 1,4000 | 1 717 800 |
08 janv. 2024 | 1,3000 | 1,4300 | 1,2600 | 1,4000 | 1,4000 | 1 787 400 |
05 janv. 2024 | 1,3100 | 1,3400 | 1,2300 | 1,2900 | 1,2900 | 757 500 |
04 janv. 2024 | 1,2900 | 1,3400 | 1,2700 | 1,3100 | 1,3100 | 858 700 |
03 janv. 2024 | 1,4100 | 1,4100 | 1,2900 | 1,3000 | 1,3000 | 987 600 |
02 janv. 2024 | 1,3500 | 1,5400 | 1,3100 | 1,4100 | 1,4100 | 2 438 500 |
29 déc. 2023 | 1,4000 | 1,4300 | 1,3000 | 1,3400 | 1,3400 | 1 395 100 |
28 déc. 2023 | 1,4000 | 1,4500 | 1,3700 | 1,4100 | 1,4100 | 950 700 |
27 déc. 2023 | 1,3600 | 1,4200 | 1,3300 | 1,4000 | 1,4000 | 1 349 600 |
26 déc. 2023 | 1,2400 | 1,3800 | 1,2400 | 1,3500 | 1,3500 | 1 492 400 |
22 déc. 2023 | 1,1300 | 1,2800 | 1,1100 | 1,2600 | 1,2600 | 1 647 500 |
21 déc. 2023 | 1,1200 | 1,1600 | 1,1200 | 1,1300 | 1,1300 | 966 100 |
20 déc. 2023 | 1,1600 | 1,1800 | 1,0900 | 1,1000 | 1,1000 | 1 567 800 |
19 déc. 2023 | 1,1500 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 1 419 100 |
18 déc. 2023 | 1,2000 | 1,2300 | 1,1400 | 1,1500 | 1,1500 | 925 400 |
15 déc. 2023 | 1,2700 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 1 465 000 |
14 déc. 2023 | 1,2200 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 1 359 100 |
13 déc. 2023 | 1,1400 | 1,2300 | 1,1100 | 1,2200 | 1,2200 | 1 614 000 |
*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...