Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
10 juin 2024 | 1,7200 | 1,7900 | 1,6900 | 1,7800 | 1,7800 | 220 318 |
07 juin 2024 | 1,7600 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 176 900 |
06 juin 2024 | 1,7900 | 1,7900 | 1,7500 | 1,7800 | 1,7800 | 142 900 |
05 juin 2024 | 1,7700 | 1,7900 | 1,7200 | 1,7600 | 1,7600 | 193 000 |
04 juin 2024 | 1,7000 | 1,8200 | 1,6700 | 1,7700 | 1,7700 | 182 600 |
03 juin 2024 | 1,7900 | 1,8000 | 1,7100 | 1,7300 | 1,7300 | 193 700 |
31 mai 2024 | 1,8300 | 1,8400 | 1,6600 | 1,7800 | 1,7800 | 375 300 |
30 mai 2024 | 1,8400 | 1,9000 | 1,7800 | 1,8200 | 1,8200 | 326 500 |
29 mai 2024 | 1,8200 | 2,0200 | 1,7700 | 1,9000 | 1,9000 | 582 700 |
28 mai 2024 | 1,7500 | 1,8700 | 1,6000 | 1,8600 | 1,8600 | 535 000 |
24 mai 2024 | 1,9500 | 1,9600 | 1,7000 | 1,7500 | 1,7500 | 1 161 900 |
23 mai 2024 | 2,1600 | 2,1700 | 1,9100 | 1,9700 | 1,9700 | 637 700 |
22 mai 2024 | 2,2000 | 2,2700 | 2,1100 | 2,1300 | 2,1300 | 469 900 |
21 mai 2024 | 2,2000 | 2,3000 | 2,1700 | 2,2300 | 2,2300 | 337 200 |
20 mai 2024 | 2,3200 | 2,5800 | 2,1700 | 2,2200 | 2,2200 | 1 041 800 |
17 mai 2024 | 2,3000 | 2,3200 | 2,1800 | 2,2100 | 2,2100 | 324 400 |
16 mai 2024 | 2,3700 | 2,4300 | 2,1800 | 2,2700 | 2,2700 | 571 500 |
15 mai 2024 | 2,5300 | 2,6000 | 2,3800 | 2,4800 | 2,4800 | 800 300 |
14 mai 2024 | 2,3800 | 2,4600 | 2,2800 | 2,4000 | 2,4000 | 1 158 700 |
13 mai 2024 | 2,3000 | 2,3700 | 2,1100 | 2,1800 | 2,1800 | 668 400 |
10 mai 2024 | 2,2400 | 2,3300 | 2,1800 | 2,2300 | 2,2300 | 799 900 |
09 mai 2024 | 2,1800 | 2,2600 | 2,0400 | 2,1500 | 2,1500 | 729 300 |
08 mai 2024 | 2,0600 | 2,1300 | 1,9700 | 2,0200 | 2,0200 | 391 400 |
07 mai 2024 | 2,2500 | 2,2500 | 2,0700 | 2,0900 | 2,0900 | 615 600 |
06 mai 2024 | 2,1000 | 2,3300 | 2,1000 | 2,1200 | 2,1200 | 960 500 |
03 mai 2024 | 2,3000 | 2,3200 | 1,9900 | 2,0500 | 2,0500 | 2 365 000 |
02 mai 2024 | 2,8600 | 2,8700 | 2,3200 | 2,3700 | 2,3700 | 1 039 600 |
01 mai 2024 | 2,5400 | 2,8500 | 2,1700 | 2,6900 | 2,6900 | 2 127 400 |
30 avr. 2024 | 3,0600 | 3,4100 | 2,5100 | 2,7400 | 2,7400 | 3 718 000 |
29 avr. 2024 | 2,6100 | 2,9900 | 2,5100 | 2,9400 | 2,9400 | 3 761 100 |
26 avr. 2024 | 2,2200 | 2,6000 | 2,0900 | 2,5000 | 2,5000 | 3 284 500 |
25 avr. 2024 | 2,4000 | 2,4200 | 1,7500 | 1,9800 | 1,9800 | 4 290 400 |
24 avr. 2024 | 1,8100 | 2,3400 | 1,6300 | 2,2800 | 2,2800 | 6 234 600 |
23 avr. 2024 | 1,3000 | 1,6700 | 1,2800 | 1,5800 | 1,5800 | 4 271 500 |
22 avr. 2024 | 1,2700 | 1,3800 | 1,2000 | 1,2500 | 1,2500 | 3 928 600 |
19 avr. 2024 | 1,0100 | 1,0600 | 1,0000 | 1,0500 | 1,0500 | 41 600 |
18 avr. 2024 | 1,0600 | 1,0700 | 1,0000 | 1,0000 | 1,0000 | 53 700 |
17 avr. 2024 | 1,1200 | 1,1200 | 1,0600 | 1,0600 | 1,0600 | 26 100 |
16 avr. 2024 | 1,0300 | 1,2000 | 1,0200 | 1,1100 | 1,1100 | 75 100 |
15 avr. 2024 | 1,0900 | 1,1200 | 1,0000 | 1,0100 | 1,0100 | 69 700 |
12 avr. 2024 | 1,1700 | 1,1700 | 1,0700 | 1,0900 | 1,0900 | 73 000 |
11 avr. 2024 | 1,1400 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 56 200 |
10 avr. 2024 | 1,2500 | 1,2500 | 1,1100 | 1,1200 | 1,1200 | 115 100 |
09 avr. 2024 | 1,2000 | 1,2000 | 1,1500 | 1,2000 | 1,2000 | 33 500 |
08 avr. 2024 | 1,2500 | 1,2500 | 1,1700 | 1,1900 | 1,1900 | 30 700 |
05 avr. 2024 | 1,3400 | 1,3400 | 1,1800 | 1,2000 | 1,2000 | 103 800 |
04 avr. 2024 | 1,3700 | 1,3700 | 1,2600 | 1,3000 | 1,3000 | 23 500 |
03 avr. 2024 | 1,2900 | 1,3300 | 1,2900 | 1,3000 | 1,3000 | 32 300 |
02 avr. 2024 | 1,3500 | 1,3500 | 1,2800 | 1,3000 | 1,3000 | 57 400 |
01 avr. 2024 | 1,3200 | 1,3800 | 1,3000 | 1,3200 | 1,3200 | 54 900 |
28 mars 2024 | 1,4000 | 1,4000 | 1,3500 | 1,3700 | 1,3700 | 29 800 |
27 mars 2024 | 1,3600 | 1,4700 | 1,3200 | 1,3700 | 1,3700 | 49 900 |
26 mars 2024 | 1,3500 | 1,4300 | 1,3100 | 1,3100 | 1,3100 | 81 100 |
25 mars 2024 | 1,3100 | 1,4300 | 1,2500 | 1,3400 | 1,3400 | 71 000 |
22 mars 2024 | 1,4500 | 1,5300 | 1,3300 | 1,3900 | 1,3900 | 197 500 |
21 mars 2024 | 1,1800 | 1,3900 | 1,1100 | 1,3800 | 1,3800 | 121 900 |
20 mars 2024 | 1,2600 | 1,2600 | 1,1000 | 1,1100 | 1,1100 | 87 800 |
19 mars 2024 | 1,3100 | 1,3100 | 1,2200 | 1,2300 | 1,2300 | 34 100 |
18 mars 2024 | 1,3400 | 1,3400 | 1,2800 | 1,2800 | 1,2800 | 47 300 |
15 mars 2024 | 1,2900 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 21 500 |
14 mars 2024 | 1,3200 | 1,3300 | 1,2900 | 1,2900 | 1,2900 | 10 400 |
13 mars 2024 | 1,3200 | 1,3500 | 1,2900 | 1,2900 | 1,2900 | 27 900 |
12 mars 2024 | 1,3100 | 1,3200 | 1,2900 | 1,3000 | 1,3000 | 47 200 |
11 mars 2024 | 1,4000 | 1,4000 | 1,3100 | 1,3300 | 1,3300 | 28 500 |
08 mars 2024 | 1,3200 | 1,3600 | 1,3200 | 1,3400 | 1,3400 | 38 700 |
07 mars 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3500 | 1,3500 | 38 400 |
06 mars 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3600 | 1,3600 | 19 400 |
05 mars 2024 | 1,2800 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 71 700 |
04 mars 2024 | 1,3700 | 1,3700 | 1,2200 | 1,2900 | 1,2900 | 105 700 |
01 mars 2024 | 1,3700 | 1,3900 | 1,3100 | 1,3300 | 1,3300 | 77 500 |
29 févr. 2024 | 1,4600 | 1,4600 | 1,3200 | 1,3900 | 1,3900 | 53 100 |
28 févr. 2024 | 1,4600 | 1,4900 | 1,3900 | 1,4200 | 1,4200 | 197 200 |
27 févr. 2024 | 1,3800 | 1,5400 | 1,3700 | 1,5200 | 1,5200 | 257 600 |
26 févr. 2024 | 1,3800 | 1,4000 | 1,3600 | 1,3700 | 1,3700 | 33 900 |
23 févr. 2024 | 1,4000 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | 111 700 |
22 févr. 2024 | 1,4000 | 1,4100 | 1,3500 | 1,3500 | 1,3500 | 62 600 |
21 févr. 2024 | 1,4100 | 1,4200 | 1,3500 | 1,3900 | 1,3900 | 61 100 |
20 févr. 2024 | 1,4000 | 1,4300 | 1,3800 | 1,4000 | 1,4000 | 150 200 |
16 févr. 2024 | 1,3200 | 1,4000 | 1,3100 | 1,3800 | 1,3800 | 93 900 |
15 févr. 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3200 | 1,3200 | 39 100 |
14 févr. 2024 | 1,2900 | 1,3500 | 1,2700 | 1,2800 | 1,2800 | 57 000 |
13 févr. 2024 | 1,3100 | 1,3500 | 1,2000 | 1,2900 | 1,2900 | 76 100 |
12 févr. 2024 | 1,3600 | 1,3600 | 1,3200 | 1,3300 | 1,3300 | 71 800 |
09 févr. 2024 | 1,3200 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 38 300 |
08 févr. 2024 | 1,3000 | 1,3400 | 1,1800 | 1,3100 | 1,3100 | 33 000 |
07 févr. 2024 | 1,3800 | 1,3800 | 1,2800 | 1,3000 | 1,3000 | 125 600 |
06 févr. 2024 | 1,3700 | 1,3900 | 1,3400 | 1,3800 | 1,3800 | 57 400 |
05 févr. 2024 | 1,4100 | 1,4100 | 1,3400 | 1,3700 | 1,3700 | 65 200 |
02 févr. 2024 | 1,4100 | 1,4800 | 1,3500 | 1,4100 | 1,4100 | 144 200 |
01 févr. 2024 | 1,3300 | 1,4200 | 1,3300 | 1,4100 | 1,4100 | 202 700 |
31 janv. 2024 | 1,3000 | 1,4200 | 1,3000 | 1,3400 | 1,3400 | 304 800 |
30 janv. 2024 | 1,1700 | 1,3000 | 1,1700 | 1,3000 | 1,3000 | 119 000 |
29 janv. 2024 | 1,1500 | 1,2400 | 1,1400 | 1,2000 | 1,2000 | 48 900 |
26 janv. 2024 | 1,1200 | 1,1600 | 1,1100 | 1,1400 | 1,1400 | 67 500 |
25 janv. 2024 | 1,1500 | 1,1700 | 1,0800 | 1,1300 | 1,1300 | 69 600 |
24 janv. 2024 | 1,0900 | 1,1900 | 1,0500 | 1,1400 | 1,1400 | 163 600 |
23 janv. 2024 | 1,1500 | 1,2300 | 1,1000 | 1,1100 | 1,1100 | 111 400 |
22 janv. 2024 | 0,9600 | 1,1400 | 0,9600 | 1,1300 | 1,1300 | 124 900 |
19 janv. 2024 | 0,9500 | 0,9600 | 0,9300 | 0,9400 | 0,9400 | 36 900 |
18 janv. 2024 | 0,9200 | 1,0100 | 0,9200 | 0,9400 | 0,9400 | 99 400 |
*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...