Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
07 mai 2024 | 2,4300 | 2,4900 | 2,1800 | 2,2400 | 2,2400 | 433 437 |
06 mai 2024 | 2,7100 | 2,7900 | 2,4000 | 2,4300 | 2,4300 | 891 200 |
03 mai 2024 | 2,8300 | 2,8300 | 2,6400 | 2,6500 | 2,6500 | 406 200 |
02 mai 2024 | 2,5300 | 2,9000 | 2,4900 | 2,6900 | 2,6900 | 710 000 |
01 mai 2024 | 2,3000 | 2,6700 | 2,2100 | 2,5100 | 2,5100 | 562 900 |
30 avr. 2024 | 2,5100 | 2,5900 | 2,3000 | 2,3000 | 2,3000 | 234 700 |
29 avr. 2024 | 2,4400 | 2,6000 | 2,4100 | 2,5200 | 2,5200 | 214 200 |
26 avr. 2024 | 2,3000 | 2,4900 | 2,2700 | 2,4200 | 2,4200 | 204 800 |
25 avr. 2024 | 2,2700 | 2,2900 | 2,1700 | 2,2700 | 2,2700 | 97 800 |
24 avr. 2024 | 2,2900 | 2,2900 | 2,2200 | 2,2200 | 2,2200 | 91 800 |
23 avr. 2024 | 2,1700 | 2,3400 | 2,1300 | 2,2600 | 2,2600 | 101 600 |
22 avr. 2024 | 2,0900 | 2,2600 | 2,0900 | 2,2000 | 2,2000 | 127 800 |
19 avr. 2024 | 2,2300 | 2,3100 | 2,0900 | 2,1300 | 2,1300 | 222 700 |
18 avr. 2024 | 2,3500 | 2,3800 | 2,1800 | 2,2200 | 2,2200 | 202 900 |
17 avr. 2024 | 2,4400 | 2,6000 | 2,3300 | 2,3400 | 2,3400 | 295 300 |
16 avr. 2024 | 2,7000 | 2,7800 | 2,5300 | 2,5600 | 2,5600 | 455 900 |
15 avr. 2024 | 2,8200 | 2,8300 | 2,6600 | 2,7800 | 2,7800 | 315 000 |
12 avr. 2024 | 2,8600 | 2,8800 | 2,7000 | 2,8000 | 2,8000 | 343 800 |
11 avr. 2024 | 2,6300 | 2,8600 | 2,6200 | 2,7800 | 2,7800 | 375 300 |
10 avr. 2024 | 2,6800 | 2,6800 | 2,5600 | 2,6200 | 2,6200 | 192 200 |
09 avr. 2024 | 2,6500 | 2,7700 | 2,6100 | 2,7000 | 2,7000 | 220 900 |
08 avr. 2024 | 2,5900 | 2,7600 | 2,5100 | 2,6700 | 2,6700 | 348 200 |
05 avr. 2024 | 2,5200 | 2,6700 | 2,4500 | 2,5400 | 2,5400 | 355 900 |
04 avr. 2024 | 2,6800 | 2,7300 | 2,5100 | 2,5200 | 2,5200 | 266 100 |
03 avr. 2024 | 2,7900 | 2,7900 | 2,6000 | 2,6100 | 2,6100 | 249 300 |
02 avr. 2024 | 2,7800 | 2,8100 | 2,5200 | 2,7200 | 2,7200 | 826 600 |
01 avr. 2024 | 2,9000 | 2,9100 | 2,5900 | 2,8000 | 2,8000 | 912 900 |
28 mars 2024 | 2,8100 | 2,9300 | 2,8000 | 2,8800 | 2,8800 | 809 000 |
27 mars 2024 | 2,8800 | 3,0000 | 2,7300 | 2,8800 | 2,8800 | 887 000 |
26 mars 2024 | 2,8400 | 3,0000 | 2,6700 | 2,8500 | 2,8500 | 832 900 |
25 mars 2024 | 2,7000 | 2,9900 | 2,6700 | 2,8200 | 2,8200 | 1 084 300 |
22 mars 2024 | 2,8000 | 2,8400 | 2,5600 | 2,6900 | 2,6900 | 697 200 |
21 mars 2024 | 2,5900 | 2,8200 | 2,5000 | 2,7800 | 2,7800 | 1 472 000 |
20 mars 2024 | 2,2900 | 2,5200 | 2,2000 | 2,5000 | 2,5000 | 727 400 |
19 mars 2024 | 2,3700 | 2,4500 | 2,1300 | 2,3800 | 2,3800 | 686 300 |
18 mars 2024 | 2,1900 | 2,4100 | 2,0300 | 2,3600 | 2,3600 | 866 800 |
15 mars 2024 | 2,4300 | 2,4700 | 1,9800 | 2,1100 | 2,1100 | 1 483 500 |
14 mars 2024 | 2,4100 | 2,6400 | 1,9000 | 2,4400 | 2,4400 | 2 408 100 |
13 mars 2024 | 2,4500 | 2,8000 | 2,2500 | 2,4300 | 2,4300 | 5 898 800 |
12 mars 2024 | 2,3300 | 3,7900 | 1,9800 | 2,3600 | 2,3600 | 167 937 000 |
11 mars 2024 | 1,3600 | 1,4300 | 1,3200 | 1,3800 | 1,3800 | 69 500 |
08 mars 2024 | 1,4000 | 1,4200 | 1,3500 | 1,3900 | 1,3900 | 19 000 |
07 mars 2024 | 1,5200 | 1,5200 | 1,3400 | 1,4200 | 1,4200 | 73 100 |
06 mars 2024 | 1,4700 | 1,5200 | 1,4600 | 1,5000 | 1,5000 | 12 800 |
05 mars 2024 | 1,4600 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 31 300 |
04 mars 2024 | 1,5700 | 1,5700 | 1,4900 | 1,4900 | 1,4900 | 15 100 |
01 mars 2024 | 1,4800 | 1,5100 | 1,4200 | 1,4900 | 1,4900 | 18 000 |
29 févr. 2024 | 1,5100 | 1,5400 | 1,4700 | 1,4700 | 1,4700 | 12 600 |
28 févr. 2024 | 1,5200 | 1,5500 | 1,4900 | 1,4900 | 1,4900 | 27 500 |
27 févr. 2024 | 1,4000 | 1,5500 | 1,4000 | 1,5100 | 1,5100 | 228 900 |
26 févr. 2024 | 1,4600 | 1,5100 | 1,4200 | 1,4200 | 1,4200 | 11 200 |
23 févr. 2024 | 1,4900 | 1,5400 | 1,4400 | 1,4600 | 1,4600 | 30 900 |
22 févr. 2024 | 1,4900 | 1,5900 | 1,4100 | 1,5300 | 1,5300 | 137 000 |
21 févr. 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5100 | 1,5100 | 15 300 |
20 févr. 2024 | 1,5000 | 1,5700 | 1,5000 | 1,5500 | 1,5500 | 46 600 |
16 févr. 2024 | 1,5300 | 1,5600 | 1,4900 | 1,5300 | 1,5300 | 54 600 |
15 févr. 2024 | 1,4500 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 23 800 |
14 févr. 2024 | 1,5400 | 1,5400 | 1,4500 | 1,4800 | 1,4800 | 36 900 |
13 févr. 2024 | 1,6000 | 1,6100 | 1,5400 | 1,5600 | 1,5600 | 164 000 |
12 févr. 2024 | 1,5100 | 1,7400 | 1,4900 | 1,6500 | 1,6500 | 73 500 |
09 févr. 2024 | 1,4200 | 1,6200 | 1,3900 | 1,5600 | 1,5600 | 112 700 |
08 févr. 2024 | 1,4000 | 1,4500 | 1,3900 | 1,4200 | 1,4200 | 19 900 |
07 févr. 2024 | 1,3300 | 1,4100 | 1,2700 | 1,3800 | 1,3800 | 40 700 |
06 févr. 2024 | 1,3100 | 1,3600 | 1,2800 | 1,3000 | 1,3000 | 12 000 |
05 févr. 2024 | 1,3200 | 1,3800 | 1,2900 | 1,3400 | 1,3400 | 29 500 |
02 févr. 2024 | 1,3200 | 1,3700 | 1,3000 | 1,3500 | 1,3500 | 22 900 |
01 févr. 2024 | 1,2500 | 1,3700 | 1,2500 | 1,3600 | 1,3600 | 32 600 |
31 janv. 2024 | 1,2200 | 1,3500 | 1,1600 | 1,2700 | 1,2700 | 37 800 |
30 janv. 2024 | 1,1900 | 1,2600 | 1,1800 | 1,2400 | 1,2400 | 32 500 |
29 janv. 2024 | 1,2900 | 1,2900 | 1,2200 | 1,2600 | 1,2600 | 22 200 |
26 janv. 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2600 | 1,2600 | 11 400 |
25 janv. 2024 | 1,2500 | 1,2800 | 1,2500 | 1,2700 | 1,2700 | 23 600 |
24 janv. 2024 | 1,2200 | 1,2700 | 1,1800 | 1,2500 | 1,2500 | 10 100 |
23 janv. 2024 | 1,1900 | 1,2200 | 1,1500 | 1,2200 | 1,2200 | 174 000 |
22 janv. 2024 | 1,1600 | 1,2200 | 1,1600 | 1,1700 | 1,1700 | 18 000 |
19 janv. 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2200 | 1,2200 | 1 900 |
18 janv. 2024 | 1,1500 | 1,2500 | 1,1300 | 1,2200 | 1,2200 | 97 300 |
17 janv. 2024 | 1,2300 | 1,2700 | 1,0800 | 1,1300 | 1,1300 | 60 500 |
16 janv. 2024 | 1,3500 | 1,3500 | 1,2500 | 1,2600 | 1,2600 | 12 900 |
12 janv. 2024 | 1,3300 | 1,3600 | 1,2700 | 1,3000 | 1,3000 | 30 800 |
11 janv. 2024 | 1,3100 | 1,3600 | 1,2700 | 1,2700 | 1,2700 | 29 100 |
10 janv. 2024 | 1,2600 | 1,3100 | 1,2500 | 1,3100 | 1,3100 | 9 900 |
09 janv. 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2800 | 1,2800 | 41 800 |
08 janv. 2024 | 1,3400 | 1,3400 | 1,2800 | 1,2900 | 1,2900 | 9 700 |
05 janv. 2024 | 1,3300 | 1,3400 | 1,2700 | 1,3200 | 1,3200 | 1 800 |
04 janv. 2024 | 1,3100 | 1,3300 | 1,2900 | 1,3100 | 1,3100 | 5 800 |
03 janv. 2024 | 1,3600 | 1,3700 | 1,2800 | 1,3100 | 1,3100 | 16 100 |
02 janv. 2024 | 1,3100 | 1,3300 | 1,2500 | 1,3100 | 1,3100 | 34 300 |
29 déc. 2023 | 1,2400 | 1,3400 | 1,2300 | 1,2800 | 1,2800 | 35 400 |
28 déc. 2023 | 1,3100 | 1,3100 | 1,2400 | 1,2600 | 1,2600 | 64 600 |
27 déc. 2023 | 1,2600 | 1,3500 | 1,2600 | 1,3100 | 1,3100 | 29 600 |
26 déc. 2023 | 1,2900 | 1,3600 | 1,2600 | 1,2900 | 1,2900 | 14 900 |
22 déc. 2023 | 1,2200 | 1,3100 | 1,2100 | 1,3100 | 1,3100 | 18 800 |
21 déc. 2023 | 1,2100 | 1,2900 | 1,2100 | 1,2400 | 1,2400 | 31 700 |
20 déc. 2023 | 1,3500 | 1,3800 | 1,2800 | 1,3200 | 1,3200 | 8 700 |
19 déc. 2023 | 1,3000 | 1,3700 | 1,2700 | 1,3200 | 1,3200 | 38 500 |
18 déc. 2023 | 1,3500 | 1,4100 | 1,2300 | 1,2300 | 1,2300 | 45 100 |
15 déc. 2023 | 1,3300 | 1,4100 | 1,3000 | 1,3700 | 1,3700 | 19 600 |
14 déc. 2023 | 1,4000 | 1,4200 | 1,2700 | 1,3500 | 1,3500 | 12 400 |
13 déc. 2023 | 1,2700 | 1,4100 | 1,2700 | 1,3700 | 1,3700 | 12 500 |
*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...