Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
10 mai 2024 | 1,3900 | 1,4000 | 1,2600 | 1,2700 | 1,2700 | 2 239 900 |
09 mai 2024 | 1,3300 | 1,3800 | 1,3250 | 1,3400 | 1,3400 | 1 540 300 |
08 mai 2024 | 1,3200 | 1,3400 | 1,2900 | 1,3400 | 1,3400 | 1 633 300 |
07 mai 2024 | 1,3000 | 1,3400 | 1,2800 | 1,3200 | 1,3200 | 1 830 300 |
06 mai 2024 | 1,3500 | 1,3900 | 1,2800 | 1,3000 | 1,3000 | 2 417 100 |
03 mai 2024 | 1,4000 | 1,4400 | 1,3200 | 1,3400 | 1,3400 | 1 718 500 |
02 mai 2024 | 1,4200 | 1,4700 | 1,3600 | 1,3700 | 1,3700 | 2 703 200 |
01 mai 2024 | 1,2800 | 1,4100 | 1,2220 | 1,4000 | 1,4000 | 4 238 800 |
30 avr. 2024 | 1,2500 | 1,4100 | 1,2200 | 1,3900 | 1,3900 | 6 225 600 |
29 avr. 2024 | 1,2200 | 1,2650 | 1,2000 | 1,2300 | 1,2300 | 3 303 100 |
26 avr. 2024 | 1,1800 | 1,2200 | 1,1700 | 1,1800 | 1,1800 | 2 661 600 |
25 avr. 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 4 240 300 |
24 avr. 2024 | 1,2600 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 4 876 300 |
23 avr. 2024 | 1,3000 | 1,3200 | 1,2600 | 1,2700 | 1,2700 | 4 065 100 |
22 avr. 2024 | 1,3400 | 1,3400 | 1,2600 | 1,3400 | 1,3400 | 4 720 500 |
19 avr. 2024 | 1,3300 | 1,4300 | 1,2900 | 1,3500 | 1,3500 | 6 011 200 |
18 avr. 2024 | 1,2900 | 1,4450 | 1,2600 | 1,3300 | 1,3300 | 4 371 100 |
17 avr. 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 1 532 200 |
16 avr. 2024 | 1,3100 | 1,3600 | 1,2600 | 1,3050 | 1,3050 | 3 812 100 |
15 avr. 2024 | 1,3500 | 1,3600 | 1,2400 | 1,3200 | 1,3200 | 7 809 100 |
12 avr. 2024 | 1,4700 | 1,5500 | 1,4500 | 1,4550 | 1,4550 | 2 058 500 |
11 avr. 2024 | 1,5800 | 1,6300 | 1,4300 | 1,4600 | 1,4600 | 4 429 200 |
10 avr. 2024 | 1,6200 | 1,6450 | 1,5700 | 1,5900 | 1,5900 | 2 157 200 |
09 avr. 2024 | 1,6900 | 1,7750 | 1,5800 | 1,6500 | 1,6500 | 3 147 400 |
08 avr. 2024 | 1,5600 | 1,7200 | 1,5600 | 1,6800 | 1,6800 | 3 070 300 |
05 avr. 2024 | 1,5400 | 1,5800 | 1,5000 | 1,5600 | 1,5600 | 1 910 000 |
04 avr. 2024 | 1,5800 | 1,6400 | 1,5200 | 1,5300 | 1,5300 | 1 450 800 |
03 avr. 2024 | 1,5200 | 1,5800 | 1,4900 | 1,5700 | 1,5700 | 1 447 100 |
02 avr. 2024 | 1,5400 | 1,5400 | 1,4800 | 1,5200 | 1,5200 | 1 793 300 |
01 avr. 2024 | 1,5900 | 1,6100 | 1,5100 | 1,5600 | 1,5600 | 1 734 000 |
28 mars 2024 | 1,6000 | 1,6600 | 1,5250 | 1,5400 | 1,5400 | 2 201 200 |
27 mars 2024 | 1,5900 | 1,6100 | 1,5600 | 1,6000 | 1,6000 | 1 990 900 |
26 mars 2024 | 1,7100 | 1,7200 | 1,5850 | 1,6000 | 1,6000 | 1 433 800 |
25 mars 2024 | 1,6700 | 1,7600 | 1,6400 | 1,6600 | 1,6600 | 2 147 100 |
22 mars 2024 | 1,6200 | 1,6400 | 1,5900 | 1,6200 | 1,6200 | 743 400 |
21 mars 2024 | 1,6300 | 1,6600 | 1,6000 | 1,6300 | 1,6300 | 1 102 200 |
20 mars 2024 | 1,5300 | 1,6300 | 1,5000 | 1,6100 | 1,6100 | 1 483 100 |
19 mars 2024 | 1,5600 | 1,5600 | 1,4800 | 1,5200 | 1,5200 | 1 442 900 |
18 mars 2024 | 1,6500 | 1,6500 | 1,5400 | 1,5500 | 1,5500 | 1 946 500 |
15 mars 2024 | 1,5400 | 1,6300 | 1,5100 | 1,6300 | 1,6300 | 2 120 800 |
14 mars 2024 | 1,6700 | 1,7000 | 1,5500 | 1,5600 | 1,5600 | 2 508 000 |
13 mars 2024 | 1,6800 | 1,7600 | 1,6200 | 1,6700 | 1,6700 | 1 763 700 |
12 mars 2024 | 1,6600 | 1,7000 | 1,6000 | 1,6700 | 1,6700 | 2 235 600 |
11 mars 2024 | 1,7400 | 1,7500 | 1,6500 | 1,6600 | 1,6600 | 1 671 800 |
08 mars 2024 | 1,7400 | 1,8100 | 1,6800 | 1,7200 | 1,7200 | 2 287 200 |
07 mars 2024 | 1,8200 | 1,8500 | 1,7000 | 1,7400 | 1,7400 | 2 719 600 |
06 mars 2024 | 1,7400 | 1,8100 | 1,6800 | 1,7800 | 1,7800 | 2 352 000 |
05 mars 2024 | 1,7600 | 1,7900 | 1,7000 | 1,7100 | 1,7100 | 1 419 700 |
04 mars 2024 | 1,9000 | 1,9200 | 1,7500 | 1,7700 | 1,7700 | 3 905 000 |
01 mars 2024 | 2,1000 | 2,1200 | 1,9000 | 1,9600 | 1,9600 | 4 252 400 |
29 févr. 2024 | 2,0800 | 2,1700 | 1,9600 | 2,0800 | 2,0800 | 11 284 900 |
28 févr. 2024 | 1,5300 | 1,9900 | 1,5100 | 1,8300 | 1,8300 | 16 048 900 |
27 févr. 2024 | 1,4800 | 1,5200 | 1,4400 | 1,4900 | 1,4900 | 2 731 900 |
26 févr. 2024 | 1,3700 | 1,5000 | 1,3300 | 1,4000 | 1,4000 | 3 844 500 |
23 févr. 2024 | 1,4400 | 1,4400 | 1,3000 | 1,3100 | 1,3100 | 4 470 100 |
22 févr. 2024 | 1,5900 | 1,5900 | 1,3900 | 1,4200 | 1,4200 | 5 689 600 |
21 févr. 2024 | 1,6700 | 1,7200 | 1,5500 | 1,5600 | 1,5600 | 6 522 100 |
20 févr. 2024 | 1,7700 | 1,7700 | 1,6500 | 1,6700 | 1,6700 | 2 279 900 |
16 févr. 2024 | 1,7500 | 1,8100 | 1,7300 | 1,7700 | 1,7700 | 1 489 400 |
15 févr. 2024 | 1,7400 | 1,7900 | 1,7200 | 1,7600 | 1,7600 | 1 359 200 |
14 févr. 2024 | 1,7000 | 1,7400 | 1,6900 | 1,7400 | 1,7400 | 1 725 900 |
13 févr. 2024 | 1,7500 | 1,7600 | 1,6480 | 1,6700 | 1,6700 | 3 151 100 |
12 févr. 2024 | 1,7300 | 1,8600 | 1,7300 | 1,8100 | 1,8100 | 1 870 500 |
09 févr. 2024 | 1,6900 | 1,7630 | 1,6800 | 1,7200 | 1,7200 | 1 758 800 |
08 févr. 2024 | 1,8200 | 1,8200 | 1,6700 | 1,7200 | 1,7200 | 3 118 200 |
07 févr. 2024 | 1,7800 | 1,8500 | 1,7600 | 1,7900 | 1,7900 | 2 104 900 |
06 févr. 2024 | 1,7000 | 1,8200 | 1,6600 | 1,8000 | 1,8000 | 2 169 800 |
05 févr. 2024 | 1,7600 | 1,7700 | 1,6500 | 1,6600 | 1,6600 | 3 880 200 |
02 févr. 2024 | 1,8500 | 1,8500 | 1,6700 | 1,7900 | 1,7900 | 4 289 300 |
01 févr. 2024 | 1,8000 | 2,0100 | 1,8000 | 1,8300 | 1,8300 | 6 745 500 |
31 janv. 2024 | 2,2000 | 2,3290 | 2,1500 | 2,1700 | 2,1700 | 2 609 600 |
30 janv. 2024 | 2,2500 | 2,3200 | 2,2200 | 2,2400 | 2,2400 | 2 215 400 |
29 janv. 2024 | 2,1100 | 2,3200 | 2,0700 | 2,3100 | 2,3100 | 3 309 000 |
26 janv. 2024 | 2,2200 | 2,2900 | 2,1750 | 2,2000 | 2,2000 | 3 183 600 |
25 janv. 2024 | 2,0500 | 2,2400 | 2,0500 | 2,2400 | 2,2400 | 4 077 700 |
24 janv. 2024 | 2,0700 | 2,1500 | 2,0100 | 2,1400 | 2,1400 | 3 163 000 |
23 janv. 2024 | 2,1000 | 2,1500 | 2,0000 | 2,1000 | 2,1000 | 3 064 100 |
22 janv. 2024 | 2,0200 | 2,1600 | 2,0100 | 2,0900 | 2,0900 | 3 241 600 |
19 janv. 2024 | 1,9000 | 2,0500 | 1,8250 | 2,0500 | 2,0500 | 3 341 400 |
18 janv. 2024 | 1,8500 | 1,9500 | 1,8500 | 1,9300 | 1,9300 | 2 324 100 |
17 janv. 2024 | 1,6900 | 1,8700 | 1,6480 | 1,8300 | 1,8300 | 4 076 100 |
16 janv. 2024 | 1,6800 | 1,7900 | 1,5900 | 1,7100 | 1,7100 | 5 214 600 |
12 janv. 2024 | 1,8600 | 1,8700 | 1,6600 | 1,6800 | 1,6800 | 8 331 700 |
11 janv. 2024 | 2,0100 | 2,0100 | 1,8200 | 1,8400 | 1,8400 | 7 210 800 |
10 janv. 2024 | 2,0100 | 2,0200 | 1,9600 | 2,0000 | 2,0000 | 2 988 200 |
09 janv. 2024 | 2,0700 | 2,0780 | 2,0000 | 2,0100 | 2,0100 | 2 899 800 |
08 janv. 2024 | 2,1000 | 2,1200 | 2,0500 | 2,0500 | 2,0500 | 2 503 300 |
05 janv. 2024 | 2,1000 | 2,1600 | 2,0500 | 2,0900 | 2,0900 | 2 253 100 |
04 janv. 2024 | 2,1500 | 2,2000 | 2,0900 | 2,1000 | 2,1000 | 2 174 000 |
03 janv. 2024 | 2,1600 | 2,1700 | 2,0900 | 2,1100 | 2,1100 | 3 878 400 |
02 janv. 2024 | 2,2600 | 2,2600 | 2,1800 | 2,2100 | 2,2100 | 2 117 400 |
29 déc. 2023 | 2,3700 | 2,3700 | 2,2300 | 2,2600 | 2,2600 | 3 528 200 |
28 déc. 2023 | 2,4800 | 2,5200 | 2,3300 | 2,3600 | 2,3600 | 3 361 800 |
27 déc. 2023 | 2,5000 | 2,5200 | 2,4300 | 2,5000 | 2,5000 | 3 058 200 |
26 déc. 2023 | 2,3100 | 2,5600 | 2,3000 | 2,4900 | 2,4900 | 3 692 100 |
22 déc. 2023 | 2,3800 | 2,4240 | 2,3000 | 2,3000 | 2,3000 | 1 856 900 |
21 déc. 2023 | 2,3200 | 2,3900 | 2,3000 | 2,3700 | 2,3700 | 1 341 600 |
20 déc. 2023 | 2,4700 | 2,5000 | 2,2800 | 2,2800 | 2,2800 | 2 502 700 |
19 déc. 2023 | 2,4500 | 2,5200 | 2,4400 | 2,4700 | 2,4700 | 1 701 900 |
18 déc. 2023 | 2,5000 | 2,5000 | 2,3600 | 2,4000 | 2,4000 | 1 784 200 |
*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...