Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 1,4090 | 1,4090 | 1,3370 | 1,3370 | 1,3370 | - |
25 avr. 2024 | 1,3880 | 1,4180 | 1,3750 | 1,4010 | 1,4010 | - |
24 avr. 2024 | 1,4310 | 1,4320 | 1,3990 | 1,3990 | 1,3990 | - |
23 avr. 2024 | 1,4210 | 1,4440 | 1,4190 | 1,4290 | 1,4290 | - |
22 avr. 2024 | 1,3620 | 1,4030 | 1,3620 | 1,4030 | 1,4030 | - |
19 avr. 2024 | 1,3810 | 1,4060 | 1,3770 | 1,3800 | 1,3800 | - |
18 avr. 2024 | 1,3890 | 1,4410 | 1,3880 | 1,4090 | 1,4090 | - |
17 avr. 2024 | 1,4050 | 1,4210 | 1,3850 | 1,4210 | 1,4210 | - |
16 avr. 2024 | 1,4360 | 1,4770 | 1,3940 | 1,3940 | 1,3940 | - |
15 avr. 2024 | 1,5070 | 1,5100 | 1,4440 | 1,4440 | 1,4440 | - |
12 avr. 2024 | 1,5130 | 1,5280 | 1,4840 | 1,4840 | 1,4840 | - |
11 avr. 2024 | 1,4700 | 1,5100 | 1,4650 | 1,5100 | 1,5100 | - |
10 avr. 2024 | 1,4940 | 1,4960 | 1,4470 | 1,4880 | 1,4880 | - |
09 avr. 2024 | 1,4920 | 1,5350 | 1,4900 | 1,4980 | 1,4980 | - |
08 avr. 2024 | 1,5220 | 1,5260 | 1,4890 | 1,5200 | 1,5200 | - |
05 avr. 2024 | 1,5620 | 1,5830 | 1,5550 | 1,5550 | 1,5550 | - |
04 avr. 2024 | 1,5060 | 1,5980 | 1,5040 | 1,5980 | 1,5980 | - |
03 avr. 2024 | 1,5380 | 1,5400 | 1,4950 | 1,4950 | 1,4950 | - |
02 avr. 2024 | 1,5830 | 1,6080 | 1,5280 | 1,5280 | 1,5280 | - |
28 mars 2024 | 1,5040 | 1,5380 | 1,4940 | 1,5340 | 1,5340 | - |
27 mars 2024 | 1,5080 | 1,5280 | 1,4940 | 1,5280 | 1,5280 | - |
26 mars 2024 | 1,4880 | 1,5640 | 1,4880 | 1,5040 | 1,5040 | - |
25 mars 2024 | 1,6500 | 1,6500 | 1,4940 | 1,5040 | 1,5040 | - |
22 mars 2024 | 1,4140 | 1,5740 | 1,3820 | 1,5740 | 1,5740 | - |
21 mars 2024 | 1,5080 | 1,6420 | 1,4140 | 1,4140 | 1,4140 | - |
20 mars 2024 | 1,3060 | 1,5360 | 1,3060 | 1,5360 | 1,5360 | - |
19 mars 2024 | 1,2880 | 1,3300 | 1,2860 | 1,3200 | 1,3200 | - |
18 mars 2024 | 1,2740 | 1,3200 | 1,2720 | 1,3200 | 1,3200 | - |
15 mars 2024 | 1,2880 | 1,3000 | 1,2720 | 1,3000 | 1,3000 | - |
14 mars 2024 | 1,3540 | 1,3700 | 1,3120 | 1,3120 | 1,3120 | - |
13 mars 2024 | 1,3240 | 1,3580 | 1,3220 | 1,3460 | 1,3460 | - |
12 mars 2024 | 1,4420 | 1,4420 | 1,3500 | 1,3500 | 1,3500 | - |
11 mars 2024 | 1,3660 | 1,4220 | 1,3600 | 1,4220 | 1,4220 | - |
08 mars 2024 | 1,3980 | 1,4420 | 1,3700 | 1,3700 | 1,3700 | - |
07 mars 2024 | 1,3740 | 1,4060 | 1,3340 | 1,4060 | 1,4060 | - |
06 mars 2024 | 1,3640 | 1,3980 | 1,3140 | 1,3660 | 1,3660 | - |
05 mars 2024 | 1,3520 | 1,3720 | 1,3300 | 1,3500 | 1,3500 | - |
04 mars 2024 | 1,4360 | 1,4500 | 1,3020 | 1,3860 | 1,3860 | - |
01 mars 2024 | 1,3060 | 1,4440 | 1,3020 | 1,4440 | 1,4440 | - |
29 févr. 2024 | 1,2540 | 1,3040 | 1,2480 | 1,3040 | 1,3040 | - |
28 févr. 2024 | 1,2640 | 1,2860 | 1,2260 | 1,2260 | 1,2260 | - |
27 févr. 2024 | 1,2620 | 1,2720 | 1,2340 | 1,2720 | 1,2720 | - |
26 févr. 2024 | 1,1620 | 1,2520 | 1,1600 | 1,2520 | 1,2520 | - |
23 févr. 2024 | 1,1920 | 1,1920 | 1,1580 | 1,1680 | 1,1680 | - |
22 févr. 2024 | 1,2280 | 1,2300 | 1,1700 | 1,1920 | 1,1920 | - |
21 févr. 2024 | 1,2360 | 1,2480 | 1,2200 | 1,2200 | 1,2200 | - |
20 févr. 2024 | 1,2500 | 1,2540 | 1,2200 | 1,2260 | 1,2260 | - |
19 févr. 2024 | 1,2540 | 1,2540 | 1,2520 | 1,2520 | 1,2520 | - |
16 févr. 2024 | 1,2900 | 1,2960 | 1,2640 | 1,2760 | 1,2760 | - |
15 févr. 2024 | 1,2020 | 1,2720 | 1,1780 | 1,2720 | 1,2720 | - |
14 févr. 2024 | 1,2020 | 1,2260 | 1,1600 | 1,1740 | 1,1740 | - |
13 févr. 2024 | 1,2440 | 1,2760 | 1,1860 | 1,1860 | 1,1860 | - |
12 févr. 2024 | 1,2040 | 1,3040 | 1,2020 | 1,2660 | 1,2660 | - |
09 févr. 2024 | 1,1400 | 1,1960 | 1,1400 | 1,1960 | 1,1960 | - |
08 févr. 2024 | 1,1580 | 1,1680 | 1,1280 | 1,1680 | 1,1680 | - |
07 févr. 2024 | 1,1700 | 1,1700 | 1,1520 | 1,1600 | 1,1600 | - |
06 févr. 2024 | 1,1620 | 1,1900 | 1,1440 | 1,1580 | 1,1580 | - |
05 févr. 2024 | 1,2040 | 1,2360 | 1,1120 | 1,1740 | 1,1740 | - |
02 févr. 2024 | 1,1940 | 1,1980 | 1,1580 | 1,1860 | 1,1860 | - |
01 févr. 2024 | 1,2220 | 1,2540 | 1,1820 | 1,1820 | 1,1820 | - |
31 janv. 2024 | 1,3120 | 1,3140 | 1,2380 | 1,2580 | 1,2580 | - |
30 janv. 2024 | 1,2360 | 1,3000 | 1,2340 | 1,3000 | 1,3000 | - |
29 janv. 2024 | 1,3080 | 1,3100 | 1,2640 | 1,2640 | 1,2640 | - |
26 janv. 2024 | 1,2680 | 1,2880 | 1,2280 | 1,2880 | 1,2880 | - |
25 janv. 2024 | 1,2520 | 1,2820 | 1,2520 | 1,2640 | 1,2640 | - |
24 janv. 2024 | 1,3360 | 1,3360 | 1,2540 | 1,2540 | 1,2540 | - |
23 janv. 2024 | 1,3200 | 1,3540 | 1,3180 | 1,3540 | 1,3540 | - |
22 janv. 2024 | 1,2680 | 1,3180 | 1,2660 | 1,3180 | 1,3180 | - |
19 janv. 2024 | 1,3580 | 1,3640 | 1,3080 | 1,3080 | 1,3080 | - |
18 janv. 2024 | 1,3200 | 1,3480 | 1,2940 | 1,3480 | 1,3480 | - |
17 janv. 2024 | 1,3580 | 1,3680 | 1,3100 | 1,3100 | 1,3100 | - |
16 janv. 2024 | 1,4040 | 1,4180 | 1,3680 | 1,3740 | 1,3740 | - |
15 janv. 2024 | 1,4040 | 1,4060 | 1,4040 | 1,4060 | 1,4060 | - |
12 janv. 2024 | 1,4020 | 1,4300 | 1,3980 | 1,4000 | 1,4000 | - |
11 janv. 2024 | 1,4320 | 1,4360 | 1,3900 | 1,4000 | 1,4000 | - |
10 janv. 2024 | 1,4600 | 1,4900 | 1,4180 | 1,4180 | 1,4180 | - |
09 janv. 2024 | 1,5040 | 1,5420 | 1,4660 | 1,4680 | 1,4680 | - |
08 janv. 2024 | 1,5940 | 1,6060 | 1,4920 | 1,4920 | 1,4920 | - |
05 janv. 2024 | 1,5740 | 1,6020 | 1,5700 | 1,5900 | 1,5900 | - |
04 janv. 2024 | 1,5840 | 1,6080 | 1,5660 | 1,5660 | 1,5660 | - |
03 janv. 2024 | 1,6960 | 1,6980 | 1,5880 | 1,5880 | 1,5880 | - |
02 janv. 2024 | 1,7140 | 1,7520 | 1,6940 | 1,6940 | 1,6940 | - |
29 déc. 2023 | 1,7620 | 1,7640 | 1,7620 | 1,7620 | 1,7620 | - |
28 déc. 2023 | 1,7280 | 1,8320 | 1,7220 | 1,7480 | 1,7480 | - |
27 déc. 2023 | 1,7480 | 1,7540 | 1,7220 | 1,7240 | 1,7240 | - |
22 déc. 2023 | 1,6680 | 1,7300 | 1,6640 | 1,7200 | 1,7200 | - |
21 déc. 2023 | 1,6400 | 1,6740 | 1,6220 | 1,6500 | 1,6500 | - |
20 déc. 2023 | 1,5780 | 1,7020 | 1,5720 | 1,6440 | 1,6440 | - |
19 déc. 2023 | 1,5460 | 1,5780 | 1,5260 | 1,5520 | 1,5520 | - |
18 déc. 2023 | 1,6020 | 1,6260 | 1,5700 | 1,5700 | 1,5700 | - |
15 déc. 2023 | 1,5940 | 1,6220 | 1,5640 | 1,5720 | 1,5720 | - |
14 déc. 2023 | 1,5980 | 1,6460 | 1,5940 | 1,5960 | 1,5960 | - |
13 déc. 2023 | 1,5220 | 1,5980 | 1,5120 | 1,5940 | 1,5940 | - |
12 déc. 2023 | 1,5960 | 1,5960 | 1,5220 | 1,5220 | 1,5220 | - |
11 déc. 2023 | 1,6360 | 1,6600 | 1,6020 | 1,6020 | 1,6020 | - |
08 déc. 2023 | 1,5300 | 1,6660 | 1,5280 | 1,6500 | 1,6500 | - |
07 déc. 2023 | 1,5500 | 1,5820 | 1,5120 | 1,5140 | 1,5140 | - |
06 déc. 2023 | 1,6520 | 1,6640 | 1,5840 | 1,5840 | 1,5840 | - |
05 déc. 2023 | 1,6400 | 1,6420 | 1,5960 | 1,6260 | 1,6260 | - |
04 déc. 2023 | 1,6900 | 1,7220 | 1,6400 | 1,6520 | 1,6520 | - |
*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...