Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 1,4800 | 1,5200 | 1,4200 | 1,4600 | 1,4600 | 270 600 |
25 avr. 2024 | 1,4500 | 1,5600 | 1,4500 | 1,5100 | 1,5100 | 210 200 |
24 avr. 2024 | 1,5400 | 1,5400 | 1,4500 | 1,4900 | 1,4900 | 54 300 |
23 avr. 2024 | 1,5000 | 1,5500 | 1,5000 | 1,5300 | 1,5300 | 32 300 |
22 avr. 2024 | 1,4700 | 1,5400 | 1,4500 | 1,5200 | 1,5200 | 136 300 |
19 avr. 2024 | 1,4800 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 81 500 |
18 avr. 2024 | 1,4900 | 1,5700 | 1,4500 | 1,4800 | 1,4800 | 220 800 |
17 avr. 2024 | 1,4800 | 1,5300 | 1,4500 | 1,4800 | 1,4800 | 156 100 |
16 avr. 2024 | 1,5200 | 1,5900 | 1,4700 | 1,4900 | 1,4900 | 110 300 |
15 avr. 2024 | 1,5800 | 1,5900 | 1,5100 | 1,5300 | 1,5300 | 111 800 |
12 avr. 2024 | 1,6200 | 1,6300 | 1,5600 | 1,6000 | 1,6000 | 64 400 |
11 avr. 2024 | 1,6200 | 1,6300 | 1,5700 | 1,6200 | 1,6200 | 123 300 |
10 avr. 2024 | 1,5700 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 121 500 |
09 avr. 2024 | 1,6100 | 1,6800 | 1,5800 | 1,6200 | 1,6200 | 180 200 |
08 avr. 2024 | 1,6300 | 1,6600 | 1,6000 | 1,6200 | 1,6200 | 175 300 |
05 avr. 2024 | 1,7000 | 1,7000 | 1,6400 | 1,6500 | 1,6500 | 96 800 |
04 avr. 2024 | 1,6400 | 1,7500 | 1,6400 | 1,6900 | 1,6900 | 172 100 |
03 avr. 2024 | 1,6300 | 1,6600 | 1,5900 | 1,6300 | 1,6300 | 231 700 |
02 avr. 2024 | 1,7000 | 1,7300 | 1,6400 | 1,6600 | 1,6600 | 160 600 |
01 avr. 2024 | 1,6600 | 1,8100 | 1,6200 | 1,7000 | 1,7000 | 431 600 |
28 mars 2024 | 1,6300 | 1,7000 | 1,6000 | 1,6600 | 1,6600 | 349 800 |
27 mars 2024 | 1,6300 | 1,6800 | 1,5800 | 1,6400 | 1,6400 | 254 200 |
26 mars 2024 | 1,6300 | 1,7000 | 1,5700 | 1,6500 | 1,6500 | 432 700 |
25 mars 2024 | 1,6800 | 1,7000 | 1,6000 | 1,6200 | 1,6200 | 310 500 |
22 mars 2024 | 1,4500 | 1,7200 | 1,4400 | 1,7100 | 1,7100 | 643 400 |
21 mars 2024 | 1,7500 | 1,7600 | 1,4800 | 1,5200 | 1,5200 | 1 580 300 |
20 mars 2024 | 1,4300 | 1,7000 | 1,4300 | 1,6500 | 1,6500 | 561 500 |
19 mars 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4100 | 1,4100 | 162 500 |
18 mars 2024 | 1,4000 | 1,4900 | 1,3600 | 1,3900 | 1,3900 | 160 400 |
15 mars 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4000 | 1,4000 | 189 400 |
14 mars 2024 | 1,4800 | 1,5100 | 1,3700 | 1,3900 | 1,3900 | 166 100 |
13 mars 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4600 | 1,4600 | 73 600 |
12 mars 2024 | 1,5500 | 1,5600 | 1,4200 | 1,4400 | 1,4400 | 321 000 |
11 mars 2024 | 1,5000 | 1,5800 | 1,4500 | 1,5400 | 1,5400 | 279 400 |
08 mars 2024 | 1,5700 | 1,6000 | 1,4600 | 1,5200 | 1,5200 | 124 100 |
07 mars 2024 | 1,4800 | 1,5700 | 1,4400 | 1,5300 | 1,5300 | 138 800 |
06 mars 2024 | 1,5000 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 148 400 |
05 mars 2024 | 1,5000 | 1,5300 | 1,4000 | 1,4800 | 1,4800 | 128 500 |
04 mars 2024 | 1,5800 | 1,5900 | 1,4000 | 1,4700 | 1,4700 | 244 200 |
01 mars 2024 | 1,4500 | 1,5800 | 1,3600 | 1,5600 | 1,5600 | 328 000 |
29 févr. 2024 | 1,3800 | 1,4300 | 1,3300 | 1,4100 | 1,4100 | 243 700 |
28 févr. 2024 | 1,3500 | 1,3800 | 1,2900 | 1,3600 | 1,3600 | 129 100 |
27 févr. 2024 | 1,3600 | 1,3900 | 1,3100 | 1,3700 | 1,3700 | 190 600 |
26 févr. 2024 | 1,2500 | 1,3700 | 1,2500 | 1,3700 | 1,3700 | 154 500 |
23 févr. 2024 | 1,2500 | 1,2800 | 1,2300 | 1,2600 | 1,2600 | 165 300 |
22 févr. 2024 | 1,2900 | 1,3200 | 1,2500 | 1,2900 | 1,2900 | 238 600 |
21 févr. 2024 | 1,3400 | 1,3800 | 1,3000 | 1,3300 | 1,3300 | 202 000 |
20 févr. 2024 | 1,3400 | 1,3600 | 1,2900 | 1,3400 | 1,3400 | 84 000 |
16 févr. 2024 | 1,3700 | 1,4300 | 1,3200 | 1,3500 | 1,3500 | 160 300 |
15 févr. 2024 | 1,3000 | 1,3900 | 1,2500 | 1,3900 | 1,3900 | 99 500 |
14 févr. 2024 | 1,2900 | 1,3300 | 1,2400 | 1,2900 | 1,2900 | 164 700 |
13 févr. 2024 | 1,2800 | 1,3500 | 1,2500 | 1,2900 | 1,2900 | 158 200 |
12 févr. 2024 | 1,3000 | 1,4100 | 1,2800 | 1,3400 | 1,3400 | 218 200 |
09 févr. 2024 | 1,2400 | 1,3000 | 1,2300 | 1,3000 | 1,3000 | 146 100 |
08 févr. 2024 | 1,2600 | 1,2800 | 1,2000 | 1,2300 | 1,2300 | 222 000 |
07 févr. 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2500 | 1,2500 | 79 000 |
06 févr. 2024 | 1,2200 | 1,2900 | 1,2000 | 1,2600 | 1,2600 | 156 500 |
05 févr. 2024 | 1,2800 | 1,2800 | 1,1600 | 1,2500 | 1,2500 | 197 500 |
02 févr. 2024 | 1,2900 | 1,3000 | 1,2100 | 1,3000 | 1,3000 | 350 000 |
01 févr. 2024 | 1,3500 | 1,3500 | 1,2600 | 1,3000 | 1,3000 | 129 500 |
31 janv. 2024 | 1,3900 | 1,4100 | 1,3200 | 1,3200 | 1,3200 | 171 000 |
30 janv. 2024 | 1,3300 | 1,4500 | 1,3000 | 1,4200 | 1,4200 | 222 400 |
29 janv. 2024 | 1,4200 | 1,4300 | 1,3400 | 1,3400 | 1,3400 | 99 600 |
26 janv. 2024 | 1,3800 | 1,4400 | 1,3600 | 1,4200 | 1,4200 | 87 300 |
25 janv. 2024 | 1,3600 | 1,4200 | 1,3300 | 1,3800 | 1,3800 | 141 400 |
24 janv. 2024 | 1,4700 | 1,4800 | 1,3400 | 1,3600 | 1,3600 | 239 000 |
23 janv. 2024 | 1,4400 | 1,4900 | 1,4100 | 1,4500 | 1,4500 | 118 200 |
22 janv. 2024 | 1,4100 | 1,4600 | 1,3800 | 1,4400 | 1,4400 | 145 100 |
19 janv. 2024 | 1,4500 | 1,4700 | 1,3800 | 1,3800 | 1,3800 | 145 600 |
18 janv. 2024 | 1,4200 | 1,5100 | 1,3800 | 1,4800 | 1,4800 | 325 200 |
17 janv. 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4400 | 1,4400 | 146 100 |
16 janv. 2024 | 1,5200 | 1,5400 | 1,4800 | 1,4800 | 1,4800 | 234 100 |
12 janv. 2024 | 1,5300 | 1,6000 | 1,5300 | 1,5400 | 1,5400 | 96 100 |
11 janv. 2024 | 1,5900 | 1,5900 | 1,5200 | 1,5400 | 1,5400 | 281 500 |
10 janv. 2024 | 1,6100 | 1,6300 | 1,5500 | 1,5700 | 1,5700 | 212 700 |
09 janv. 2024 | 1,6500 | 1,6500 | 1,5800 | 1,6000 | 1,6000 | 276 600 |
08 janv. 2024 | 1,7500 | 1,7500 | 1,5900 | 1,6500 | 1,6500 | 426 600 |
05 janv. 2024 | 1,7100 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 99 200 |
04 janv. 2024 | 1,7300 | 1,7700 | 1,7000 | 1,7200 | 1,7200 | 118 200 |
03 janv. 2024 | 1,8500 | 1,8600 | 1,7200 | 1,7300 | 1,7300 | 290 800 |
02 janv. 2024 | 1,8900 | 1,9400 | 1,8500 | 1,8600 | 1,8600 | 184 800 |
29 déc. 2023 | 1,9300 | 2,0200 | 1,8600 | 1,8900 | 1,8900 | 239 300 |
28 déc. 2023 | 1,8900 | 2,0700 | 1,8800 | 1,9500 | 1,9500 | 1 280 600 |
27 déc. 2023 | 1,9200 | 1,9700 | 1,8900 | 1,9200 | 1,9200 | 206 600 |
26 déc. 2023 | 1,8900 | 1,9500 | 1,8700 | 1,9300 | 1,9300 | 243 900 |
22 déc. 2023 | 1,8500 | 1,9400 | 1,8500 | 1,8900 | 1,8900 | 210 900 |
21 déc. 2023 | 1,8300 | 1,8700 | 1,7900 | 1,8400 | 1,8400 | 171 500 |
20 déc. 2023 | 1,7500 | 1,9200 | 1,7300 | 1,7900 | 1,7900 | 423 700 |
19 déc. 2023 | 1,7400 | 1,7700 | 1,6700 | 1,7300 | 1,7300 | 373 000 |
18 déc. 2023 | 1,7200 | 1,7900 | 1,6900 | 1,6900 | 1,6900 | 186 900 |
15 déc. 2023 | 1,7600 | 1,8200 | 1,7000 | 1,7500 | 1,7500 | 298 300 |
14 déc. 2023 | 1,7600 | 1,8200 | 1,7300 | 1,7500 | 1,7500 | 407 900 |
13 déc. 2023 | 1,6200 | 1,7700 | 1,6100 | 1,7400 | 1,7400 | 339 600 |
12 déc. 2023 | 1,7200 | 1,7200 | 1,6300 | 1,6400 | 1,6400 | 297 200 |
11 déc. 2023 | 1,7800 | 1,8000 | 1,6900 | 1,7200 | 1,7200 | 184 200 |
08 déc. 2023 | 1,6700 | 1,8400 | 1,6700 | 1,7600 | 1,7600 | 529 200 |
07 déc. 2023 | 1,6800 | 1,7300 | 1,6100 | 1,6500 | 1,6500 | 405 400 |
06 déc. 2023 | 1,7400 | 1,8100 | 1,6700 | 1,6700 | 1,6700 | 214 000 |
05 déc. 2023 | 1,7600 | 1,8000 | 1,6600 | 1,7800 | 1,7800 | 264 700 |
04 déc. 2023 | 1,8100 | 1,8400 | 1,7600 | 1,7800 | 1,7800 | 264 200 |
*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...