Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|---|---|---|---|---|---|
03 mai 2024 | 1,3150 | 1,3250 | 1,3060 | 1,3250 | 1,3250 | 623 |
02 mai 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 400 |
01 mai 2024 | 1,3000 | 1,3400 | 1,3000 | 1,3300 | 1,3300 | 700 |
30 avr. 2024 | 1,3200 | 1,3500 | 1,2400 | 1,3000 | 1,3000 | 19 400 |
29 avr. 2024 | 1,2800 | 1,4000 | 1,2800 | 1,3000 | 1,3000 | 25 900 |
26 avr. 2024 | 1,4900 | 1,6300 | 1,2100 | 1,4500 | 1,4500 | 14 400 |
25 avr. 2024 | 1,6700 | 1,6700 | 1,5000 | 1,6400 | 1,6400 | 7 100 |
24 avr. 2024 | 1,7700 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 1 100 |
23 avr. 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | 500 |
22 avr. 2024 | 1,6800 | 1,6800 | 1,6100 | 1,6600 | 1,6600 | 7 100 |
19 avr. 2024 | 1,8400 | 1,8800 | 1,8300 | 1,8300 | 1,8300 | 900 |
18 avr. 2024 | 1,8800 | 1,8900 | 1,8800 | 1,8900 | 1,8900 | 300 |
17 avr. 2024 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1 100 |
16 avr. 2024 | 2,1800 | 2,2500 | 2,0100 | 2,0100 | 2,0100 | 1 500 |
15 avr. 2024 | 1,5800 | 2,4200 | 1,5800 | 2,2800 | 2,2800 | 17 600 |
12 avr. 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5700 | 1,5700 | 2 100 |
11 avr. 2024 | 1,6300 | 1,6300 | 1,5300 | 1,5300 | 1,5300 | 2 100 |
10 avr. 2024 | 1,5500 | 1,6700 | 1,5200 | 1,5200 | 1,5200 | 2 600 |
09 avr. 2024 | 1,5600 | 1,7800 | 1,5600 | 1,6200 | 1,6200 | 900 |
08 avr. 2024 | 1,6100 | 1,8600 | 1,5500 | 1,5700 | 1,5700 | 14 100 |
05 avr. 2024 | 1,5300 | 1,5600 | 1,4800 | 1,5600 | 1,5600 | 5 900 |
04 avr. 2024 | 1,5600 | 1,6900 | 1,5000 | 1,6100 | 1,6100 | 1 900 |
03 avr. 2024 | 1,5100 | 1,6100 | 1,5100 | 1,6100 | 1,6100 | 1 300 |
02 avr. 2024 | 1,6800 | 1,6800 | 1,5300 | 1,6300 | 1,6300 | 800 |
01 avr. 2024 | 1,6000 | 1,6400 | 1,5500 | 1,5800 | 1,5800 | 3 000 |
28 mars 2024 | 1,7500 | 1,8000 | 1,6000 | 1,6300 | 1,6300 | 19 200 |
27 mars 2024 | 1,6100 | 1,7000 | 1,6100 | 1,6900 | 1,6900 | 1 900 |
26 mars 2024 | 1,5300 | 1,6200 | 1,5300 | 1,5400 | 1,5400 | 1 200 |
25 mars 2024 | 1,6500 | 1,6700 | 1,5200 | 1,6700 | 1,6700 | 2 500 |
22 mars 2024 | 1,7000 | 1,7000 | 1,5100 | 1,5500 | 1,5500 | 7 800 |
21 mars 2024 | 1,5300 | 1,6900 | 1,5300 | 1,6900 | 1,6900 | 600 |
20 mars 2024 | 1,6000 | 1,7800 | 1,5100 | 1,7800 | 1,7800 | 2 000 |
19 mars 2024 | 1,6500 | 1,6500 | 1,4200 | 1,6300 | 1,6300 | 2 200 |
18 mars 2024 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 1,7600 | 300 |
15 mars 2024 | 1,5700 | 1,8000 | 1,3500 | 1,7600 | 1,7600 | 6 400 |
14 mars 2024 | 1,5000 | 1,5500 | 1,4000 | 1,5500 | 1,5500 | 2 200 |
13 mars 2024 | 1,6500 | 1,6500 | 1,5000 | 1,5600 | 1,5600 | 2 600 |
12 mars 2024 | 1,6400 | 1,6500 | 1,6400 | 1,6500 | 1,6500 | 700 |
11 mars 2024 | 1,6800 | 1,6800 | 1,6300 | 1,6300 | 1,6300 | 400 |
08 mars 2024 | 1,5000 | 1,6200 | 1,4100 | 1,5600 | 1,5600 | 2 200 |
07 mars 2024 | 1,5800 | 1,7700 | 1,5800 | 1,6400 | 1,6400 | 1 500 |
06 mars 2024 | 1,4000 | 1,6500 | 1,4000 | 1,6500 | 1,6500 | 3 400 |
05 mars 2024 | 1,4600 | 1,5500 | 1,4600 | 1,5500 | 1,5500 | 1 800 |
04 mars 2024 | 1,7800 | 1,8000 | 1,3500 | 1,5900 | 1,5900 | 24 900 |
*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. |