Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
21 juin 2024 | 1,0500 | 1,1300 | 1,0200 | 1,0700 | 1,0700 | 203 500 |
20 juin 2024 | 1,0500 | 1,0700 | 1,0300 | 1,0300 | 1,0300 | 12 800 |
18 juin 2024 | 1,0700 | 1,0900 | 1,0200 | 1,0300 | 1,0300 | 110 300 |
17 juin 2024 | 1,0600 | 1,1400 | 1,0300 | 1,0800 | 1,0800 | 236 800 |
14 juin 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 5 500 |
13 juin 2024 | 1,0600 | 1,0700 | 1,0400 | 1,0500 | 1,0500 | 79 900 |
12 juin 2024 | 1,0500 | 1,0900 | 1,0400 | 1,0800 | 1,0800 | 120 200 |
11 juin 2024 | 1,0700 | 1,0700 | 1,0500 | 1,0500 | 1,0500 | 7 800 |
10 juin 2024 | 1,0600 | 1,0700 | 1,0300 | 1,0400 | 1,0400 | 27 200 |
07 juin 2024 | 1,0700 | 1,0900 | 1,0400 | 1,0700 | 1,0700 | 115 100 |
06 juin 2024 | 1,0800 | 1,0900 | 1,0500 | 1,0500 | 1,0500 | 10 200 |
05 juin 2024 | 1,0500 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 6 200 |
04 juin 2024 | 1,0700 | 1,1000 | 1,0300 | 1,0600 | 1,0600 | 80 300 |
03 juin 2024 | 1,1700 | 1,1900 | 1,0500 | 1,1000 | 1,1000 | 152 500 |
31 mai 2024 | 1,1400 | 1,1700 | 1,1000 | 1,1600 | 1,1600 | 182 000 |
30 mai 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 120 900 |
29 mai 2024 | 1,1100 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 54 700 |
28 mai 2024 | 1,1200 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 123 200 |
24 mai 2024 | 1,1200 | 1,1300 | 1,1000 | 1,1000 | 1,1000 | 52 700 |
23 mai 2024 | 1,1300 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 127 000 |
22 mai 2024 | 1,1300 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 108 200 |
21 mai 2024 | 1,0900 | 1,1600 | 1,0900 | 1,1300 | 1,1300 | 244 800 |
20 mai 2024 | 1,0600 | 1,1300 | 1,0500 | 1,0900 | 1,0900 | 190 700 |
17 mai 2024 | 1,0600 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 103 800 |
16 mai 2024 | 1,0800 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 66 200 |
15 mai 2024 | 1,0800 | 1,1300 | 1,0700 | 1,1000 | 1,1000 | 157 200 |
14 mai 2024 | 1,0800 | 1,1100 | 1,0700 | 1,0900 | 1,0900 | 66 000 |
13 mai 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0800 | 1,0800 | 107 600 |
10 mai 2024 | 1,0600 | 1,1000 | 1,0400 | 1,0700 | 1,0700 | 161 300 |
09 mai 2024 | 1,0600 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 144 200 |
08 mai 2024 | 0,9900 | 1,0700 | 0,9900 | 1,0600 | 1,0600 | 166 900 |
07 mai 2024 | 0,8500 | 1,0300 | 0,7100 | 1,0300 | 1,0300 | 320 700 |
06 mai 2024 | 1,0900 | 1,0900 | 1,0200 | 1,0400 | 1,0400 | 129 300 |
03 mai 2024 | 1,0800 | 1,0800 | 1,0400 | 1,0500 | 1,0500 | 11 400 |
02 mai 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 23 800 |
01 mai 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 67 800 |
30 avr. 2024 | 1,0900 | 1,1200 | 1,0700 | 1,0700 | 1,0700 | 105 800 |
29 avr. 2024 | 1,0900 | 1,1000 | 1,0500 | 1,0800 | 1,0800 | 108 600 |
26 avr. 2024 | 1,1200 | 1,1200 | 1,0700 | 1,0800 | 1,0800 | 114 700 |
25 avr. 2024 | 1,1100 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 92 500 |
24 avr. 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1100 | 1,1100 | 112 500 |
23 avr. 2024 | 1,1000 | 1,1000 | 1,0900 | 1,1000 | 1,1000 | 67 300 |
22 avr. 2024 | 1,0900 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 103 700 |
19 avr. 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0800 | 1,0800 | 3 800 |
18 avr. 2024 | 1,0600 | 1,0700 | 1,0600 | 1,0700 | 1,0700 | 2 000 |
17 avr. 2024 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 1,0700 | 2 300 |
16 avr. 2024 | 1,0500 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 3 300 |
15 avr. 2024 | 1,1200 | 1,1200 | 1,0600 | 1,0700 | 1,0700 | 124 600 |
12 avr. 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 4 400 |
11 avr. 2024 | 1,1100 | 1,1100 | 1,0800 | 1,0800 | 1,0800 | 17 200 |
10 avr. 2024 | 1,1300 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 17 500 |
09 avr. 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 16 800 |
08 avr. 2024 | 1,1100 | 1,1100 | 1,0900 | 1,0900 | 1,0900 | 56 000 |
05 avr. 2024 | 1,1100 | 1,1100 | 1,1000 | 1,1000 | 1,1000 | 52 000 |
04 avr. 2024 | 1,1000 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 51 800 |
03 avr. 2024 | 1,1200 | 1,1200 | 1,0800 | 1,0800 | 1,0800 | 92 600 |
02 avr. 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1200 | 1,1200 | 102 300 |
01 avr. 2024 | 1,0900 | 1,1000 | 1,0800 | 1,1000 | 1,1000 | 5 800 |
28 mars 2024 | 1,1300 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 61 600 |
27 mars 2024 | 1,1000 | 1,1200 | 1,0900 | 1,1000 | 1,1000 | 82 500 |
26 mars 2024 | 1,0600 | 1,1000 | 1,0600 | 1,1000 | 1,1000 | 76 100 |
25 mars 2024 | 1,0600 | 1,0800 | 1,0600 | 1,0800 | 1,0800 | 12 700 |
22 mars 2024 | 1,0600 | 1,0900 | 1,0500 | 1,0800 | 1,0800 | 8 700 |
21 mars 2024 | 1,0900 | 1,0900 | 1,0800 | 1,0900 | 1,0900 | 7 000 |
20 mars 2024 | 1,0700 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 9 800 |
19 mars 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0800 | 1,0800 | 5 000 |
18 mars 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 30 700 |
15 mars 2024 | 1,1100 | 1,1100 | 1,0800 | 1,1000 | 1,1000 | 6 200 |
14 mars 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0900 | 1,0900 | 51 900 |
13 mars 2024 | 1,1100 | 1,1200 | 1,0800 | 1,1000 | 1,1000 | 50 900 |
12 mars 2024 | 1,1300 | 1,1500 | 1,1100 | 1,1300 | 1,1300 | 56 500 |
11 mars 2024 | 1,1900 | 1,1900 | 1,1300 | 1,1400 | 1,1400 | 61 400 |
08 mars 2024 | 1,1900 | 1,1900 | 1,1600 | 1,1700 | 1,1700 | 100 000 |
07 mars 2024 | 1,2000 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 132 700 |
06 mars 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 104 100 |
05 mars 2024 | 1,1800 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 100 300 |
04 mars 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1800 | 1,1800 | 51 300 |
01 mars 2024 | 1,2100 | 1,2400 | 1,1700 | 1,2000 | 1,2000 | 111 800 |
29 févr. 2024 | 1,2000 | 1,2500 | 1,1700 | 1,2100 | 1,2100 | 120 400 |
28 févr. 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1700 | 1,1700 | 54 300 |
27 févr. 2024 | 1,1500 | 1,1900 | 1,1500 | 1,1700 | 1,1700 | 119 700 |
26 févr. 2024 | 1,1800 | 1,2200 | 1,1500 | 1,1800 | 1,1800 | 111 700 |
23 févr. 2024 | 1,1800 | 1,2000 | 1,1300 | 1,1600 | 1,1600 | 109 300 |
22 févr. 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 121 600 |
21 févr. 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 102 300 |
20 févr. 2024 | 1,1700 | 1,2400 | 1,1500 | 1,2000 | 1,2000 | 185 600 |
16 févr. 2024 | 1,1900 | 1,2700 | 1,1000 | 1,2000 | 1,2000 | 194 900 |
15 févr. 2024 | 1,1300 | 1,1800 | 1,1300 | 1,1800 | 1,1800 | 128 300 |
14 févr. 2024 | 1,1000 | 1,1200 | 1,0700 | 1,1100 | 1,1100 | 104 900 |
13 févr. 2024 | 1,0600 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 20 600 |
12 févr. 2024 | 1,0600 | 1,0900 | 1,0600 | 1,0700 | 1,0700 | 33 300 |
09 févr. 2024 | 1,0700 | 1,0800 | 1,0400 | 1,0600 | 1,0600 | 38 700 |
08 févr. 2024 | 1,1100 | 1,1500 | 1,0600 | 1,0800 | 1,0800 | 130 500 |
07 févr. 2024 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 1,0900 | 2 400 |
06 févr. 2024 | 1,1700 | 1,1700 | 1,0800 | 1,0900 | 1,0900 | 73 800 |
05 févr. 2024 | 1,1600 | 1,1600 | 1,1200 | 1,1200 | 1,1200 | 105 900 |
02 févr. 2024 | 1,1200 | 1,1900 | 1,1100 | 1,1600 | 1,1600 | 158 500 |
01 févr. 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1200 | 1,1200 | 60 400 |
31 janv. 2024 | 1,1100 | 1,1400 | 1,1000 | 1,1300 | 1,1300 | 109 700 |
30 janv. 2024 | 1,1000 | 1,1200 | 1,0900 | 1,0900 | 1,0900 | 80 800 |
*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...