Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
30 nov. 2023 | 3,0670 | 3,0900 | 3,0670 | 3,0900 | 3,0900 | - |
29 nov. 2023 | 2,9480 | 3,0960 | 2,9480 | 3,0700 | 3,0700 | 9 000 |
28 nov. 2023 | 2,7850 | 2,9940 | 2,7850 | 2,9660 | 2,9660 | 38 050 |
27 nov. 2023 | 2,7640 | 2,7800 | 2,7500 | 2,7800 | 2,7800 | - |
24 nov. 2023 | 2,7750 | 2,8570 | 2,7750 | 2,8570 | 2,8570 | 1 795 |
23 nov. 2023 | 2,7190 | 2,7770 | 2,7190 | 2,7760 | 2,7760 | 40 |
22 nov. 2023 | 2,8000 | 2,8000 | 2,7630 | 2,7630 | 2,7630 | 307 |
21 nov. 2023 | 2,7860 | 2,8080 | 2,7850 | 2,7990 | 2,7990 | - |
20 nov. 2023 | 2,8100 | 2,8100 | 2,7810 | 2,8080 | 2,8080 | 2 000 |
17 nov. 2023 | 2,7930 | 2,8110 | 2,7770 | 2,7940 | 2,7940 | 1 008 |
16 nov. 2023 | 2,7560 | 2,8070 | 2,7560 | 2,7810 | 2,7810 | 2 300 |
15 nov. 2023 | 2,7190 | 2,7790 | 2,7190 | 2,7790 | 2,7790 | 2 000 |
14 nov. 2023 | 2,7570 | 2,8300 | 2,7080 | 2,7570 | 2,7570 | 12 600 |
13 nov. 2023 | 2,6330 | 2,7320 | 2,6330 | 2,7320 | 2,7320 | 12 200 |
10 nov. 2023 | 2,6170 | 2,6610 | 2,6170 | 2,6580 | 2,6580 | - |
09 nov. 2023 | 2,6650 | 2,6840 | 2,6340 | 2,6770 | 2,6770 | 437 |
08 nov. 2023 | 2,6160 | 2,6870 | 2,6160 | 2,6720 | 2,6720 | 2 500 |
07 nov. 2023 | 2,5340 | 2,6030 | 2,5340 | 2,5910 | 2,5910 | - |
06 nov. 2023 | 2,5220 | 2,5940 | 2,5010 | 2,5010 | 2,5010 | 20 000 |
03 nov. 2023 | 2,5530 | 2,5620 | 2,5370 | 2,5450 | 2,5450 | 1 000 |
02 nov. 2023 | 2,5240 | 2,5860 | 2,5240 | 2,5640 | 2,5640 | 4 780 |
01 nov. 2023 | 2,4440 | 2,5990 | 2,4440 | 2,5990 | 2,5990 | 200 |
31 oct. 2023 | 2,3430 | 2,4310 | 2,3430 | 2,4310 | 2,4310 | - |
30 oct. 2023 | 2,2700 | 2,3190 | 2,2700 | 2,3070 | 2,3070 | - |
27 oct. 2023 | 2,2920 | 2,2990 | 2,2690 | 2,2800 | 2,2800 | - |
26 oct. 2023 | 2,2790 | 2,2990 | 2,2790 | 2,2990 | 2,2990 | - |
25 oct. 2023 | 2,3300 | 2,3410 | 2,3300 | 2,3400 | 2,3400 | - |
24 oct. 2023 | 2,3320 | 2,3370 | 2,3030 | 2,3370 | 2,3370 | - |
23 oct. 2023 | 2,2500 | 2,3040 | 2,2500 | 2,2990 | 2,2990 | 1 150 |
20 oct. 2023 | 2,3690 | 2,3690 | 2,2860 | 2,2860 | 2,2860 | 17 225 |
19 oct. 2023 | 2,3320 | 2,3640 | 2,3320 | 2,3640 | 2,3640 | - |
18 oct. 2023 | 2,4570 | 2,4610 | 2,3550 | 2,3550 | 2,3550 | 2 750 |
17 oct. 2023 | 2,5930 | 2,5930 | 2,3500 | 2,4830 | 2,4830 | 2 900 |
16 oct. 2023 | 2,4850 | 2,4850 | 2,4480 | 2,4600 | 2,4600 | 3 500 |
13 oct. 2023 | 2,4050 | 2,4860 | 2,4050 | 2,4690 | 2,4690 | 250 |
12 oct. 2023 | 2,4740 | 2,4740 | 2,4470 | 2,4470 | 2,4470 | - |
11 oct. 2023 | 2,4400 | 2,4550 | 2,4390 | 2,4550 | 2,4550 | - |
10 oct. 2023 | 2,3430 | 2,4490 | 2,3430 | 2,4430 | 2,4430 | - |
09 oct. 2023 | 2,4040 | 2,4050 | 2,3810 | 2,3890 | 2,3890 | - |
06 oct. 2023 | 2,4010 | 2,4390 | 2,3950 | 2,3950 | 2,3950 | - |
05 oct. 2023 | 2,4290 | 2,4290 | 2,4250 | 2,4250 | 2,4250 | - |
04 oct. 2023 | 2,4270 | 2,4320 | 2,4120 | 2,4320 | 2,4320 | 3 968 |
03 oct. 2023 | 2,4880 | 2,5140 | 2,4530 | 2,4620 | 2,4620 | 3 700 |
02 oct. 2023 | 2,5870 | 2,5870 | 2,5150 | 2,5150 | 2,5150 | - |
29 sept. 2023 | 2,5370 | 2,5470 | 2,5370 | 2,5440 | 2,5440 | - |
28 sept. 2023 | 2,5130 | 2,5130 | 2,4850 | 2,4930 | 2,4930 | 308 |
27 sept. 2023 | 2,4840 | 2,5120 | 2,4810 | 2,5120 | 2,5120 | 8 000 |
26 sept. 2023 | 2,5070 | 2,5330 | 2,4910 | 2,4910 | 2,4910 | 11 260 |
25 sept. 2023 | 2,5320 | 2,5320 | 2,5010 | 2,5010 | 2,5010 | 4 800 |
22 sept. 2023 | 2,5220 | 2,5550 | 2,5220 | 2,5550 | 2,5550 | - |
21 sept. 2023 | 2,6030 | 2,6030 | 2,5430 | 2,5570 | 2,5570 | 3 500 |
20 sept. 2023 | 2,6290 | 2,6290 | 2,5930 | 2,5930 | 2,5930 | - |
19 sept. 2023 | 2,5780 | 2,6130 | 2,5740 | 2,6130 | 2,6130 | 5 310 |
18 sept. 2023 | 2,6520 | 2,6520 | 2,5830 | 2,5990 | 2,5990 | 15 000 |
15 sept. 2023 | 2,6540 | 2,6720 | 2,6540 | 2,6630 | 2,6630 | 2 010 |
14 sept. 2023 | 2,6060 | 2,6250 | 2,6060 | 2,6130 | 2,6130 | 1 200 |
13 sept. 2023 | 2,5930 | 2,6270 | 2,5890 | 2,6270 | 2,6270 | 7 020 |
12 sept. 2023 | 2,6000 | 2,6210 | 2,5930 | 2,6130 | 2,6130 | 3 000 |
11 sept. 2023 | 2,5430 | 2,6090 | 2,5430 | 2,5950 | 2,5950 | 5 390 |
08 sept. 2023 | 2,5780 | 2,5780 | 2,5530 | 2,5610 | 2,5610 | - |
07 sept. 2023 | 2,4830 | 2,5950 | 2,4830 | 2,5850 | 2,5850 | 5 600 |
06 sept. 2023 | 2,5780 | 2,5780 | 2,5000 | 2,5000 | 2,5000 | 800 |
05 sept. 2023 | 2,5730 | 2,5890 | 2,5410 | 2,5780 | 2,5780 | 3 900 |
04 sept. 2023 | 2,5470 | 2,5990 | 2,5470 | 2,5990 | 2,5990 | 2 000 |
01 sept. 2023 | 2,5640 | 2,6030 | 2,5630 | 2,5700 | 2,5700 | 11 000 |
31 août 2023 | 2,5220 | 2,6100 | 2,5100 | 2,5970 | 2,5970 | 563 |
30 août 2023 | 2,4730 | 2,5410 | 2,4730 | 2,5410 | 2,5410 | 4 000 |
29 août 2023 | 2,3580 | 2,4980 | 2,3580 | 2,4980 | 2,4980 | 1 850 |
28 août 2023 | 2,3280 | 2,3810 | 2,3280 | 2,3810 | 2,3810 | 1 000 |
25 août 2023 | 2,3910 | 2,3910 | 2,3750 | 2,3750 | 2,3750 | 4 000 |
24 août 2023 | 2,3440 | 2,4010 | 2,3440 | 2,3930 | 2,3930 | - |
23 août 2023 | 2,3160 | 2,4000 | 2,3160 | 2,4000 | 2,4000 | 1 150 |
22 août 2023 | 2,3440 | 2,3860 | 2,3440 | 2,3600 | 2,3600 | - |
21 août 2023 | 2,3370 | 2,3720 | 2,3370 | 2,3590 | 2,3590 | - |
18 août 2023 | 2,3120 | 2,3170 | 2,3120 | 2,3170 | 2,3170 | - |
17 août 2023 | 2,3520 | 2,3800 | 2,3180 | 2,3180 | 2,3180 | 2 674 |
16 août 2023 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | 2,3450 | - |
15 août 2023 | 2,4340 | 2,4340 | 2,3930 | 2,3930 | 2,3930 | 12 000 |
14 août 2023 | 2,3650 | 2,4570 | 2,3650 | 2,4570 | 2,4570 | 100 |
11 août 2023 | 2,3630 | 2,4410 | 2,3630 | 2,4310 | 2,4310 | 1 222 |
10 août 2023 | 2,4440 | 2,4440 | 2,4020 | 2,4220 | 2,4220 | 14 000 |
09 août 2023 | 2,3790 | 2,4510 | 2,3790 | 2,4510 | 2,4510 | 8 200 |
08 août 2023 | 2,4120 | 2,4170 | 2,4120 | 2,4170 | 2,4170 | 4 000 |
07 août 2023 | - | - | - | - | - | - |
04 août 2023 | 2,2340 | 2,3710 | 2,2340 | 2,3710 | 2,3710 | 400 |
03 août 2023 | 2,1120 | 2,2190 | 2,1010 | 2,2110 | 2,2110 | 12 985 |
02 août 2023 | 2,1270 | 2,1790 | 2,1270 | 2,1790 | 2,1790 | 100 |
01 août 2023 | 2,1230 | 2,1230 | 2,1230 | 2,1230 | 2,1230 | - |
31 juil. 2023 | 2,2390 | 2,2390 | 2,1200 | 2,1200 | 2,1200 | 21 199 |
28 juil. 2023 | 2,1710 | 2,2600 | 2,1710 | 2,2570 | 2,2570 | 10 750 |
27 juil. 2023 | 2,1310 | 2,2290 | 2,1310 | 2,1550 | 2,1550 | 5 450 |
26 juil. 2023 | 1,7865 | 2,2000 | 1,7865 | 2,1310 | 2,1310 | 35 047 |
25 juil. 2023 | 1,7955 | 1,8025 | 1,7690 | 1,7915 | 1,7915 | 500 |
24 juil. 2023 | 1,7475 | 1,8005 | 1,7475 | 1,7850 | 1,7850 | 10 261 |
21 juil. 2023 | 1,7465 | 1,7845 | 1,7465 | 1,7845 | 1,7845 | 1 000 |
20 juil. 2023 | 1,7195 | 1,7545 | 1,7195 | 1,7545 | 1,7545 | - |
19 juil. 2023 | 1,6865 | 1,7385 | 1,6865 | 1,7385 | 1,7385 | 1 172 |
18 juil. 2023 | 1,6745 | 1,6985 | 1,6745 | 1,6940 | 1,6940 | - |
17 juil. 2023 | 1,6975 | 1,7005 | 1,6845 | 1,7005 | 1,7005 | 11 000 |
14 juil. 2023 | 1,7205 | 1,7225 | 1,7085 | 1,7085 | 1,7085 | - |
*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...