Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
08 mai 2024 | 1 906,3000 | 1 906,3000 | 1 885,5800 | 1 892,0300 | 1 892,0300 | - |
07 mai 2024 | 1 890,3000 | 1 912,1801 | 1 890,3000 | 1 906,2600 | 1 906,2600 | - |
06 mai 2024 | 1 901,1200 | 1 903,3700 | 1 881,8199 | 1 890,2900 | 1 890,2900 | - |
03 mai 2024 | 1 876,9100 | 1 918,5300 | 1 876,9100 | 1 888,7000 | 1 888,7000 | - |
02 mai 2024 | 1 849,6600 | 1 879,9399 | 1 847,6899 | 1 876,5900 | 1 876,5900 | - |
01 mai 2024 | 1 845,4600 | 1 881,9500 | 1 841,6400 | 1 849,6600 | 1 849,6600 | - |
30 avr. 2024 | 1 877,7700 | 1 877,7700 | 1 843,8000 | 1 844,1801 | 1 844,1801 | - |
29 avr. 2024 | 1 858,1100 | 1 882,1899 | 1 858,1100 | 1 877,4399 | 1 877,4399 | - |
26 avr. 2024 | 1 859,8900 | 1 875,2700 | 1 856,7300 | 1 857,3500 | 1 857,3500 | - |
25 avr. 2024 | 1 868,1000 | 1 868,1000 | 1 839,4301 | 1 856,7500 | 1 856,7500 | - |
24 avr. 2024 | 1 869,4200 | 1 871,6400 | 1 848,0900 | 1 868,1000 | 1 868,1000 | - |
23 avr. 2024 | 1 851,2700 | 1 875,8700 | 1 851,2700 | 1 869,4200 | 1 869,4200 | - |
22 avr. 2024 | 1 836,6000 | 1 855,1200 | 1 831,2300 | 1 851,2700 | 1 851,2700 | - |
19 avr. 2024 | 1 831,1400 | 1 842,9000 | 1 827,1100 | 1 836,5900 | 1 836,5900 | - |
18 avr. 2024 | 1 830,0699 | 1 835,4600 | 1 817,1100 | 1 826,2100 | 1 826,2100 | - |
17 avr. 2024 | 1 836,4100 | 1 841,0500 | 1 823,0300 | 1 823,5000 | 1 823,5000 | - |
16 avr. 2024 | 1 863,5100 | 1 863,5100 | 1 831,6700 | 1 836,4100 | 1 836,4100 | - |
15 avr. 2024 | 1 892,7600 | 1 904,2800 | 1 851,8199 | 1 863,5100 | 1 863,5100 | - |
12 avr. 2024 | 1 912,1100 | 1 912,1100 | 1 885,5100 | 1 892,7600 | 1 892,7600 | - |
11 avr. 2024 | 1 909,2800 | 1 924,1700 | 1 895,2000 | 1 911,8000 | 1 911,8000 | - |
10 avr. 2024 | 1 934,5000 | 1 934,5000 | 1 897,2200 | 1 908,0800 | 1 908,0800 | - |
09 avr. 2024 | 1 961,7400 | 1 988,0200 | 1 961,7400 | 1 987,7500 | 1 987,7500 | - |
08 avr. 2024 | 1 939,9301 | 1 963,0300 | 1 939,9301 | 1 961,5400 | 1 961,5400 | - |
05 avr. 2024 | 1 930,7800 | 1 944,0900 | 1 920,6400 | 1 939,9301 | 1 939,9301 | - |
04 avr. 2024 | 1 942,9800 | 1 968,4800 | 1 925,3700 | 1 930,7100 | 1 930,7100 | - |
03 avr. 2024 | 1 942,7800 | 1 946,4000 | 1 931,6899 | 1 942,8300 | 1 942,8300 | - |
02 avr. 2024 | 1 950,3400 | 1 952,0500 | 1 936,3000 | 1 942,6000 | 1 942,6000 | - |
01 avr. 2024 | 2 001,5200 | 2 001,5500 | 1 964,4399 | 1 967,0500 | 1 967,0500 | - |
28 mars 2024 | 1 993,7100 | 2 005,2100 | 1 992,3900 | 2 001,4000 | 2 001,4000 | - |
27 mars 2024 | 1 940,5300 | 1 985,6300 | 1 940,5300 | 1 985,4200 | 1 985,4200 | - |
26 mars 2024 | 1 945,6300 | 1 950,7100 | 1 934,7200 | 1 934,9301 | 1 934,9301 | - |
25 mars 2024 | 1 953,5300 | 1 964,5300 | 1 945,1801 | 1 945,5900 | 1 945,5900 | - |
22 mars 2024 | 1 978,7200 | 1 981,9900 | 1 952,3900 | 1 953,5300 | 1 953,5300 | - |
21 mars 2024 | 1 966,8000 | 1 987,3600 | 1 965,7900 | 1 978,3400 | 1 978,3400 | - |
20 mars 2024 | 1 956,5400 | 1 971,7200 | 1 935,5000 | 1 966,7700 | 1 966,7700 | - |
19 mars 2024 | 1 953,7200 | 1 960,9301 | 1 942,6400 | 1 955,8500 | 1 955,8500 | - |
18 mars 2024 | 1 955,0100 | 1 964,4000 | 1 951,1200 | 1 953,6899 | 1 953,6899 | - |
15 mars 2024 | 1 938,9900 | 1 961,6200 | 1 938,9900 | 1 955,0200 | 1 955,0200 | - |
14 mars 2024 | 1 982,0500 | 1 984,1400 | 1 943,0200 | 1 958,1400 | 1 958,1400 | - |
13 mars 2024 | 1 998,2300 | 2 009,4700 | 1 985,0100 | 1 989,9399 | 1 989,9399 | - |
12 mars 2024 | 2 007,1100 | 2 008,9700 | 1 984,6300 | 2 000,6400 | 2 000,6400 | - |
11 mars 2024 | 2 013,8300 | 2 020,7600 | 1 997,5699 | 2 006,1100 | 2 006,1100 | - |
08 mars 2024 | 2 008,3199 | 2 021,3000 | 2 006,7100 | 2 013,8300 | 2 013,8300 | - |
07 mars 2024 | 1 991,7600 | 2 005,1500 | 1 982,3900 | 1 993,6300 | 1 993,6300 | - |
06 mars 2024 | 1 981,0500 | 1 997,0000 | 1 980,7500 | 1 990,5300 | 1 990,5300 | - |
05 mars 2024 | 1 993,4000 | 2 008,4500 | 1 973,5400 | 1 980,7900 | 1 980,7900 | - |
04 mars 2024 | 1 979,9100 | 2 004,8700 | 1 966,4200 | 2 002,4500 | 2 002,4500 | - |
01 mars 2024 | 1 964,2000 | 1 984,9800 | 1 940,8500 | 1 983,7900 | 1 983,7900 | - |
29 févr. 2024 | 1 946,1200 | 1 973,1300 | 1 946,1200 | 1 964,0800 | 1 964,0800 | - |
28 févr. 2024 | 1 927,8700 | 1 957,4301 | 1 917,2900 | 1 945,7100 | 1 945,7100 | - |
27 févr. 2024 | 1 926,0400 | 1 944,6801 | 1 922,8101 | 1 927,5699 | 1 927,5699 | - |
26 févr. 2024 | 1 947,9200 | 1 953,8000 | 1 923,4399 | 1 925,4399 | 1 925,4399 | - |
23 févr. 2024 | 1 951,5500 | 1 959,2900 | 1 944,0300 | 1 947,9200 | 1 947,9200 | - |
22 févr. 2024 | 1 945,9000 | 1 956,3600 | 1 942,9900 | 1 950,1100 | 1 950,1100 | - |
21 févr. 2024 | 1 938,6801 | 1 947,8400 | 1 932,1200 | 1 945,3600 | 1 945,3600 | - |
20 févr. 2024 | 1 926,6300 | 1 941,9600 | 1 919,1000 | 1 933,7700 | 1 933,7700 | - |
16 févr. 2024 | 1 953,9200 | 1 953,9200 | 1 921,2600 | 1 937,4600 | 1 937,4600 | - |
15 févr. 2024 | 1 910,3300 | 1 955,7100 | 1 910,3300 | 1 953,8000 | 1 953,8000 | - |
14 févr. 2024 | 1 897,2100 | 1 921,4301 | 1 896,9100 | 1 910,0100 | 1 910,0100 | - |
13 févr. 2024 | 1 889,4399 | 1 897,8199 | 1 872,7900 | 1 897,1400 | 1 897,1400 | - |
12 févr. 2024 | 1 938,2300 | 1 949,8101 | 1 933,0400 | 1 936,0500 | 1 936,0500 | - |
09 févr. 2024 | 1 931,5400 | 1 940,3400 | 1 916,4000 | 1 938,1300 | 1 938,1300 | - |
08 févr. 2024 | 1 918,1400 | 1 939,4000 | 1 913,5400 | 1 934,5601 | 1 934,5601 | - |
07 févr. 2024 | 1 924,2500 | 1 929,8101 | 1 909,3000 | 1 918,1400 | 1 918,1400 | - |
06 févr. 2024 | 1 899,8300 | 1 927,0200 | 1 896,6300 | 1 924,2500 | 1 924,2500 | - |
05 févr. 2024 | 1 937,4700 | 1 937,4700 | 1 893,6100 | 1 899,8300 | 1 899,8300 | - |
02 févr. 2024 | 1 963,6700 | 1 963,6700 | 1 907,8500 | 1 937,4700 | 1 937,4700 | - |
01 févr. 2024 | 1 928,9900 | 1 963,5400 | 1 915,9900 | 1 963,4200 | 1 963,4200 | - |
31 janv. 2024 | 1 948,3000 | 1 966,2900 | 1 924,6700 | 1 928,9900 | 1 928,9900 | - |
30 janv. 2024 | 1 967,2300 | 1 967,2300 | 1 944,6700 | 1 947,9800 | 1 947,9800 | - |
29 janv. 2024 | 1 954,0400 | 1 969,6100 | 1 949,0300 | 1 966,7400 | 1 966,7400 | - |
26 janv. 2024 | 1 965,0800 | 1 968,6899 | 1 950,4301 | 1 954,0400 | 1 954,0400 | - |
25 janv. 2024 | 1 964,5300 | 1 968,4800 | 1 950,2700 | 1 959,5100 | 1 959,5100 | - |
24 janv. 2024 | 1 983,6400 | 1 984,3500 | 1 934,6300 | 1 936,5000 | 1 936,5000 | - |
23 janv. 2024 | 1 986,3500 | 1 989,6700 | 1 957,2600 | 1 964,3700 | 1 964,3700 | - |
22 janv. 2024 | 1 976,9600 | 1 996,2600 | 1 968,6000 | 1 975,8101 | 1 975,8101 | - |
19 janv. 2024 | 1 950,4600 | 1 974,0900 | 1 936,7700 | 1 968,0500 | 1 968,0500 | - |
18 janv. 2024 | 1 957,9000 | 1 965,8199 | 1 931,9600 | 1 945,2200 | 1 945,2200 | - |
17 janv. 2024 | 1 967,5200 | 1 993,1600 | 1 937,8500 | 1 957,9000 | 1 957,9000 | - |
16 janv. 2024 | 1 999,1100 | 2 007,5100 | 1 988,5300 | 1 995,1899 | 1 995,1899 | - |
12 janv. 2024 | 2 016,1300 | 2 023,1801 | 2 000,0000 | 2 009,4000 | 2 009,4000 | - |
11 janv. 2024 | 2 014,8300 | 2 014,8300 | 1 986,2100 | 1 996,3800 | 1 996,3800 | - |
10 janv. 2024 | 2 009,4399 | 2 023,0900 | 2 007,3500 | 2 014,4000 | 2 014,4000 | - |
09 janv. 2024 | 2 024,2600 | 2 024,2600 | 1 996,8300 | 2 009,4399 | 2 009,4399 | - |
08 janv. 2024 | 1 994,4800 | 2 025,1801 | 1 989,8300 | 2 024,0601 | 2 024,0601 | - |
05 janv. 2024 | 1 983,9600 | 2 011,0300 | 1 974,6899 | 1 994,4800 | 1 994,4800 | - |
04 janv. 2024 | 2 000,0601 | 2 011,3500 | 1 989,5699 | 1 997,6899 | 1 997,6899 | - |
03 janv. 2024 | 2 046,8500 | 2 046,8500 | 1 997,2800 | 1 999,9800 | 1 999,9800 | - |
02 janv. 2024 | 2 027,2400 | 2 050,1101 | 2 015,4700 | 2 046,7300 | 2 046,7300 | - |
29 déc. 2023 | 2 054,1499 | 2 054,1499 | 2 026,0400 | 2 027,0300 | 2 027,0300 | - |
28 déc. 2023 | 2 036,3199 | 2 053,0400 | 2 036,2500 | 2 052,7300 | 2 052,7300 | - |
27 déc. 2023 | 2 031,8500 | 2 042,1200 | 2 026,4800 | 2 040,0000 | 2 040,0000 | - |
26 déc. 2023 | 2 014,0800 | 2 036,4399 | 2 013,2700 | 2 031,2900 | 2 031,2900 | - |
22 déc. 2023 | 2 008,2200 | 2 031,2900 | 2 006,5699 | 2 013,8000 | 2 013,8000 | - |
21 déc. 2023 | 1 990,2700 | 2 012,2100 | 1 987,0200 | 2 008,2000 | 2 008,2000 | - |
20 déc. 2023 | 2 015,2400 | 2 031,5000 | 1 989,6899 | 1 990,2400 | 1 990,2400 | - |
19 déc. 2023 | 1 998,2900 | 2 020,0300 | 1 998,2900 | 2 014,5699 | 2 014,5699 | - |
18 déc. 2023 | 2 007,2500 | 2 015,0200 | 1 997,7800 | 1 998,2400 | 1 998,2400 | - |
15 déc. 2023 | 2 035,3700 | 2 035,3700 | 1 990,1200 | 2 007,2400 | 2 007,2400 | - |
14 déc. 2023 | 2 016,7000 | 2 046,0500 | 2 016,7000 | 2 033,9800 | 2 033,9800 | - |
*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...