Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
07 mai 2024 | 2,6250 | 2,6250 | 2,3750 | 2,4250 | 2,4250 | 2 023 798 |
06 mai 2024 | 2,7000 | 2,7800 | 2,5650 | 2,5700 | 2,5700 | 994 405 |
03 mai 2024 | 2,7400 | 2,7400 | 2,5100 | 2,6500 | 2,6500 | 496 741 |
02 mai 2024 | 2,6000 | 2,8500 | 2,5300 | 2,6800 | 2,6800 | 2 212 656 |
30 avr. 2024 | 2,4600 | 2,5800 | 2,4600 | 2,5000 | 2,5000 | 1 207 139 |
29 avr. 2024 | 2,5500 | 2,5900 | 2,4650 | 2,4700 | 2,4700 | 854 757 |
26 avr. 2024 | 2,6250 | 2,6250 | 2,5300 | 2,5550 | 2,5550 | 431 937 |
25 avr. 2024 | 2,5900 | 2,6950 | 2,5650 | 2,6250 | 2,6250 | 594 371 |
24 avr. 2024 | 2,7500 | 2,8150 | 2,5900 | 2,6400 | 2,6400 | 894 884 |
23 avr. 2024 | 2,9850 | 3,0800 | 2,8000 | 2,8100 | 2,8100 | 674 273 |
22 avr. 2024 | 3,0100 | 3,1500 | 2,9700 | 3,0300 | 3,0300 | 273 389 |
19 avr. 2024 | 3,2500 | 3,2500 | 2,9000 | 3,0750 | 3,0750 | 1 183 783 |
18 avr. 2024 | 3,8608 | 3,8608 | 3,4789 | 2,7831 | 2,7831 | 817 204 |
17 avr. 2024 | 3,5468 | 3,8862 | 3,4789 | 3,6147 | 3,6147 | 693 118 |
16 avr. 2024 | 3,9880 | 3,9880 | 3,5426 | 3,5426 | 3,5426 | 330 073 |
15 avr. 2024 | 4,2214 | 4,3190 | 3,8183 | 3,8268 | 3,8268 | 377 302 |
12 avr. 2024 | 4,2256 | 4,9723 | 3,9202 | 3,9796 | 3,9796 | 3 544 585 |
11 avr. 2024 | 3,1565 | 4,1493 | 3,1395 | 4,1026 | 4,1026 | 2 758 009 |
10 avr. 2024 | 3,6750 | 3,7200 | 3,5750 | 3,7200 | 3,7200 | 378 195 |
09 avr. 2024 | 3,7200 | 3,7200 | 3,3850 | 3,5250 | 3,5250 | 454 085 |
08 avr. 2024 | 3,3500 | 3,8850 | 3,2000 | 3,5650 | 3,5650 | 1 167 969 |
05 avr. 2024 | 3,4500 | 3,4900 | 3,4000 | 3,4050 | 3,4050 | 161 899 |
04 avr. 2024 | 3,4850 | 3,5000 | 3,4000 | 3,4750 | 3,4750 | 231 862 |
03 avr. 2024 | 3,5950 | 3,5950 | 3,4500 | 3,4500 | 3,4500 | 194 026 |
02 avr. 2024 | 3,8700 | 3,8700 | 3,5400 | 3,5400 | 3,5400 | 460 438 |
27 mars 2024 | 3,7000 | 3,8450 | 3,6200 | 3,8350 | 3,8350 | 467 822 |
26 mars 2024 | 3,6450 | 3,7800 | 3,5000 | 3,7000 | 3,7000 | 820 767 |
25 mars 2024 | 3,6800 | 3,9450 | 3,4000 | 3,7150 | 3,7150 | 719 452 |
22 mars 2024 | 3,6400 | 3,7450 | 3,6200 | 3,6400 | 3,6400 | 265 580 |
21 mars 2024 | 3,8000 | 3,8000 | 3,5500 | 3,6200 | 3,6200 | 226 881 |
20 mars 2024 | 4,1800 | 4,1800 | 3,7050 | 3,7400 | 3,7400 | 553 387 |
19 mars 2024 | 3,5000 | 4,2900 | 3,4600 | 3,9600 | 3,9600 | 1 351 129 |
18 mars 2024 | 3,9700 | 3,9700 | 3,3200 | 3,5800 | 3,5800 | 1 457 930 |
15 mars 2024 | 4,4000 | 4,4550 | 3,9000 | 3,9100 | 3,9100 | 1 224 863 |
14 mars 2024 | 4,9800 | 5,1300 | 4,1850 | 4,2000 | 4,2000 | 3 305 735 |
13 mars 2024 | 6,7800 | 6,9400 | 6,6500 | 6,8100 | 6,8100 | 290 125 |
12 mars 2024 | 7,0000 | 7,0000 | 6,7100 | 6,7500 | 6,7500 | 342 584 |
11 mars 2024 | 7,0000 | 7,0000 | 6,6600 | 6,9700 | 6,9700 | 411 514 |
08 mars 2024 | 7,2500 | 7,3100 | 6,8500 | 7,0100 | 7,0100 | 580 897 |
07 mars 2024 | 7,3400 | 7,4200 | 7,0300 | 7,2500 | 7,2500 | 646 119 |
06 mars 2024 | 7,1200 | 7,3700 | 6,9000 | 7,3100 | 7,3100 | 619 538 |
05 mars 2024 | 7,4500 | 7,7900 | 7,1000 | 7,2600 | 7,2600 | 772 753 |
04 mars 2024 | 8,4500 | 8,4500 | 7,0100 | 7,4500 | 7,4500 | 2 089 460 |
01 mars 2024 | 7,3500 | 8,5900 | 7,3100 | 8,4800 | 8,4800 | 1 589 154 |
29 févr. 2024 | 7,3000 | 7,6400 | 6,8000 | 7,3100 | 7,3100 | 1 639 891 |
28 févr. 2024 | 6,9900 | 7,6200 | 5,9500 | 7,1400 | 7,1400 | 3 960 964 |
27 févr. 2024 | 10,1000 | 10,3200 | 6,6600 | 7,0000 | 7,0000 | 6 064 717 |
26 févr. 2024 | 12,5200 | 13,0200 | 12,1000 | 12,2600 | 12,2600 | 296 578 |
23 févr. 2024 | 12,5400 | 12,7600 | 12,2200 | 12,7600 | 12,7600 | 162 655 |
22 févr. 2024 | 12,3600 | 12,8400 | 12,2400 | 12,6400 | 12,6400 | 187 449 |
21 févr. 2024 | 12,5800 | 13,0600 | 12,1200 | 12,3400 | 12,3400 | 345 960 |
20 févr. 2024 | 12,2600 | 13,0000 | 12,2000 | 12,6000 | 12,6000 | 454 200 |
19 févr. 2024 | 13,0400 | 13,3600 | 12,2000 | 12,2600 | 12,2600 | 660 464 |
16 févr. 2024 | 13,3000 | 13,5200 | 13,0000 | 13,1000 | 13,1000 | 194 173 |
15 févr. 2024 | 13,8400 | 13,8400 | 13,1800 | 13,2800 | 13,2800 | 219 973 |
14 févr. 2024 | 13,0200 | 13,8000 | 12,3200 | 13,7000 | 13,7000 | 449 283 |
13 févr. 2024 | 15,1800 | 15,1800 | 13,0400 | 13,1200 | 13,1200 | 487 674 |
12 févr. 2024 | 14,0000 | 14,5600 | 14,0000 | 14,3800 | 14,3800 | 199 555 |
09 févr. 2024 | 14,4200 | 14,7000 | 13,9200 | 14,1800 | 14,1800 | 700 938 |
08 févr. 2024 | 14,7800 | 15,0800 | 14,4400 | 14,4400 | 14,4400 | 265 813 |
07 févr. 2024 | 14,7000 | 15,7000 | 14,4000 | 14,6000 | 14,6000 | 861 774 |
06 févr. 2024 | 14,3600 | 15,2000 | 14,2000 | 14,7400 | 14,7400 | 710 276 |
05 févr. 2024 | 13,8000 | 15,0200 | 13,4800 | 14,1800 | 14,1800 | 699 010 |
02 févr. 2024 | 14,8000 | 14,8000 | 13,0200 | 14,0000 | 14,0000 | 1 917 723 |
01 févr. 2024 | 14,5000 | 15,4400 | 14,2000 | 14,6800 | 14,6800 | 724 164 |
31 janv. 2024 | 15,8600 | 15,8600 | 14,1000 | 14,7000 | 14,7000 | 1 802 243 |
30 janv. 2024 | 17,8800 | 18,0000 | 16,5000 | 16,8800 | 16,8800 | 909 160 |
29 janv. 2024 | 18,6200 | 18,8600 | 17,7400 | 18,0800 | 18,0800 | 402 530 |
26 janv. 2024 | 18,6200 | 19,0000 | 17,0000 | 18,5200 | 18,5200 | 1 150 608 |
25 janv. 2024 | 21,2500 | 21,2500 | 17,9800 | 18,7000 | 18,7000 | 1 073 279 |
24 janv. 2024 | 21,6000 | 21,9000 | 20,5000 | 21,3500 | 21,3500 | 327 029 |
23 janv. 2024 | 21,6000 | 21,6000 | 20,0000 | 20,5500 | 20,5500 | 901 940 |
22 janv. 2024 | 24,5000 | 24,5000 | 21,8000 | 22,1000 | 22,1000 | 1 117 479 |
19 janv. 2024 | 24,2000 | 25,4000 | 24,0000 | 24,3500 | 24,3500 | 1 212 850 |
18 janv. 2024 | 22,4500 | 23,7500 | 22,1000 | 23,1000 | 23,1000 | 677 190 |
17 janv. 2024 | 22,5000 | 22,5000 | 21,0000 | 21,8000 | 21,8000 | 317 174 |
16 janv. 2024 | 20,9500 | 21,9000 | 20,3500 | 21,1500 | 21,1500 | 403 536 |
15 janv. 2024 | 20,6000 | 21,0500 | 20,1500 | 20,1500 | 20,1500 | 296 656 |
12 janv. 2024 | 20,1500 | 20,6500 | 18,9600 | 20,3000 | 20,3000 | 1 090 936 |
11 janv. 2024 | 22,1000 | 23,0500 | 20,0000 | 20,4000 | 20,4000 | 863 449 |
10 janv. 2024 | 23,3500 | 23,7000 | 22,1000 | 22,1000 | 22,1000 | 332 960 |
09 janv. 2024 | 22,6000 | 24,0000 | 21,9500 | 23,5000 | 23,5000 | 586 067 |
08 janv. 2024 | 25,0000 | 25,0000 | 22,9000 | 23,3500 | 23,3500 | 449 363 |
05 janv. 2024 | 24,9000 | 25,7000 | 23,2500 | 24,9000 | 24,9000 | 749 586 |
04 janv. 2024 | 23,6000 | 25,4000 | 23,6000 | 24,0500 | 24,0500 | 803 825 |
03 janv. 2024 | 22,3500 | 23,3000 | 22,1000 | 23,3000 | 23,3000 | 324 650 |
02 janv. 2024 | 21,5500 | 22,3500 | 20,7000 | 22,3500 | 22,3500 | 343 322 |
29 déc. 2023 | 21,0000 | 21,4500 | 20,4000 | 21,4500 | 21,4500 | 198 550 |
28 déc. 2023 | 20,5000 | 21,0500 | 19,7600 | 20,7000 | 20,7000 | 143 665 |
27 déc. 2023 | 20,1500 | 21,4000 | 20,0000 | 20,2500 | 20,2500 | 368 070 |
22 déc. 2023 | 20,5000 | 20,5500 | 18,9800 | 19,9000 | 19,9000 | 624 586 |
21 déc. 2023 | 18,8800 | 20,8500 | 18,5000 | 20,5000 | 20,5000 | 533 584 |
20 déc. 2023 | 19,2000 | 19,3000 | 18,3000 | 18,8800 | 18,8800 | 231 672 |
19 déc. 2023 | 17,9200 | 19,2000 | 17,6200 | 19,0600 | 19,0600 | 558 613 |
18 déc. 2023 | 17,9000 | 18,6400 | 17,3800 | 17,7400 | 17,7400 | 331 841 |
15 déc. 2023 | 17,3000 | 17,8600 | 16,7600 | 17,4600 | 17,4600 | 287 442 |
14 déc. 2023 | 16,2600 | 17,2000 | 16,2600 | 16,9600 | 16,9600 | 314 943 |
13 déc. 2023 | 15,8600 | 16,6600 | 15,1200 | 16,2200 | 16,2200 | 667 819 |
12 déc. 2023 | 15,3000 | 15,6400 | 14,8000 | 15,6200 | 15,6200 | 173 474 |
11 déc. 2023 | 15,0000 | 15,2800 | 14,5000 | 15,0000 | 15,0000 | 333 815 |
*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...