Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
19 avr. 2024 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 1,2820 | 150 |
18 avr. 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
17 avr. 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
16 avr. 2024 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | 1,2680 | - |
15 avr. 2024 | 1,3120 | 1,3120 | 1,2900 | 1,2900 | 1,2900 | 150 |
12 avr. 2024 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
11 avr. 2024 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | 1,3380 | - |
10 avr. 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
09 avr. 2024 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | 1,3560 | - |
08 avr. 2024 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | 1,3240 | - |
05 avr. 2024 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | 1,3080 | - |
04 avr. 2024 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | 1,2780 | - |
03 avr. 2024 | 1,2660 | 1,2660 | 1,2600 | 1,2600 | 1,2600 | 3 486 |
02 avr. 2024 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | 1,2840 | - |
28 mars 2024 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | 1,2720 | - |
27 mars 2024 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | 1,2280 | - |
26 mars 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
25 mars 2024 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | 1,2080 | - |
22 mars 2024 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | 1,1720 | - |
21 mars 2024 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | 1,2020 | - |
20 mars 2024 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | 1,1680 | - |
19 mars 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
18 mars 2024 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | 1,1840 | - |
15 mars 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
14 mars 2024 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
13 mars 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
12 mars 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | - |
11 mars 2024 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | 1,1780 | - |
08 mars 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
07 mars 2024 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | 1,1660 | - |
06 mars 2024 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | 1,1620 | - |
05 mars 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
04 mars 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | - |
01 mars 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
29 févr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
28 févr. 2024 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | 1,2380 | - |
27 févr. 2024 | 1,2420 | 1,2420 | 1,2340 | 1,2340 | 1,2340 | - |
26 févr. 2024 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | 1,2540 | - |
23 févr. 2024 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | 1,2580 | - |
22 févr. 2024 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | 1,2700 | - |
21 févr. 2024 | 1,2500 | 1,2600 | 1,2500 | 1,2600 | 1,2600 | 100 |
20 févr. 2024 | 1,2380 | 1,2400 | 1,2380 | 1,2400 | 1,2400 | 870 |
19 févr. 2024 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | 1,2140 | - |
16 févr. 2024 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | 1,2120 | - |
15 févr. 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | - |
14 févr. 2024 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | 1,2160 | - |
13 févr. 2024 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | 1,2180 | - |
12 févr. 2024 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | 1,2060 | - |
09 févr. 2024 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 1,2240 | 501 |
08 févr. 2024 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | 1,2420 | - |
07 févr. 2024 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | 1,2760 | - |
06 févr. 2024 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
05 févr. 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | - |
02 févr. 2024 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | 1,3120 | - |
01 févr. 2024 | 1,3340 | 1,3340 | 1,3180 | 1,3180 | 1,3180 | 1 139 |
31 janv. 2024 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | 1,3460 | - |
30 janv. 2024 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | 1,3680 | - |
29 janv. 2024 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | - |
26 janv. 2024 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | - |
25 janv. 2024 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
24 janv. 2024 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | - |
23 janv. 2024 | 1,4860 | 1,4860 | 1,4820 | 1,4820 | 1,4820 | 80 |
22 janv. 2024 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | 1,4580 | - |
19 janv. 2024 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | 1,4760 | - |
18 janv. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
17 janv. 2024 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | - |
16 janv. 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
15 janv. 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
12 janv. 2024 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | 1,4940 | - |
11 janv. 2024 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | 1,4680 | - |
10 janv. 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
09 janv. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
08 janv. 2024 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | - |
05 janv. 2024 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
04 janv. 2024 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | 1,5060 | - |
03 janv. 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
02 janv. 2024 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | - |
29 déc. 2023 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
28 déc. 2023 | 1,5740 | 1,5740 | 1,5740 | 1,5740 | 1,5740 | - |
27 déc. 2023 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 236 |
22 déc. 2023 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | 1,6180 | - |
21 déc. 2023 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
20 déc. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
19 déc. 2023 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | - |
18 déc. 2023 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
15 déc. 2023 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
14 déc. 2023 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
13 déc. 2023 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
12 déc. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
11 déc. 2023 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
08 déc. 2023 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | 1,4540 | - |
07 déc. 2023 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | 1,4420 | - |
06 déc. 2023 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
05 déc. 2023 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | 1,5260 | - |
04 déc. 2023 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | - |
01 déc. 2023 | 1,3760 | 1,3760 | 1,3080 | 1,3080 | 1,3080 | 2 096 |
30 nov. 2023 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | 1,4380 | - |
29 nov. 2023 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
28 nov. 2023 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | 1,4880 | - |
27 nov. 2023 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
*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...