Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 1,3680 | 1,3900 | 1,3870 | 1,3870 | 1,3870 | - |
25 avr. 2024 | 1,3680 | 1,3680 | 1,3580 | 1,3580 | 1,3580 | - |
24 avr. 2024 | 1,4100 | 1,4100 | 1,3870 | 1,3870 | 1,3870 | - |
23 avr. 2024 | 1,4020 | 1,4330 | 1,4000 | 1,4130 | 1,4130 | - |
22 avr. 2024 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | 1,3430 | - |
19 avr. 2024 | 1,3620 | 1,3740 | 1,3620 | 1,3740 | 1,3740 | - |
18 avr. 2024 | 1,3690 | 1,4200 | 1,3680 | 1,3750 | 1,3750 | - |
17 avr. 2024 | 1,3840 | 1,3930 | 1,3640 | 1,3640 | 1,3640 | - |
16 avr. 2024 | 1,4140 | 1,4230 | 1,3760 | 1,3870 | 1,3870 | - |
15 avr. 2024 | 1,4840 | 1,4840 | 1,4140 | 1,4140 | 1,4140 | - |
12 avr. 2024 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | 1,4920 | - |
11 avr. 2024 | 1,4490 | 1,4850 | 1,4440 | 1,4850 | 1,4850 | - |
10 avr. 2024 | 1,4720 | 1,4740 | 1,4720 | 1,4740 | 1,4740 | - |
09 avr. 2024 | 1,4700 | 1,5190 | 1,4700 | 1,5190 | 1,5190 | - |
08 avr. 2024 | 1,5000 | 1,5010 | 1,5000 | 1,5010 | 1,5010 | - |
05 avr. 2024 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | 1,5390 | - |
04 avr. 2024 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | 1,4830 | - |
03 avr. 2024 | 1,5150 | 1,5150 | 1,4760 | 1,4760 | 1,4760 | - |
02 avr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
28 mars 2024 | 1,4740 | 1,4920 | 1,4740 | 1,4920 | 1,4920 | - |
27 mars 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | - |
26 mars 2024 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | 1,4640 | - |
25 mars 2024 | 1,6020 | 1,6020 | 1,5500 | 1,5500 | 1,5500 | - |
22 mars 2024 | 1,3840 | 1,5380 | 1,3760 | 1,5120 | 1,5120 | 1 080 |
21 mars 2024 | 1,4740 | 1,5120 | 1,4160 | 1,4160 | 1,4160 | 1 080 |
20 mars 2024 | 1,2700 | 1,2960 | 1,2700 | 1,2960 | 1,2960 | - |
19 mars 2024 | 1,2620 | 1,3200 | 1,2620 | 1,3200 | 1,3200 | - |
18 mars 2024 | 1,2340 | 1,3100 | 1,2340 | 1,3100 | 1,3100 | - |
15 mars 2024 | 1,2520 | 1,2560 | 1,2520 | 1,2560 | 1,2560 | - |
14 mars 2024 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
13 mars 2024 | 1,2920 | 1,3300 | 1,2920 | 1,3280 | 1,3280 | - |
12 mars 2024 | 1,4180 | 1,4180 | 1,3040 | 1,3040 | 1,3040 | - |
11 mars 2024 | 1,3380 | 1,3500 | 1,3340 | 1,3500 | 1,3500 | - |
08 mars 2024 | 1,3780 | 1,4280 | 1,3560 | 1,3560 | 1,3560 | - |
07 mars 2024 | 1,3540 | 1,3920 | 1,3480 | 1,3920 | 1,3920 | - |
06 mars 2024 | 1,3440 | 1,3780 | 1,2880 | 1,3060 | 1,3060 | 3 500 |
05 mars 2024 | 1,3320 | 1,3520 | 1,3020 | 1,3020 | 1,3020 | - |
04 mars 2024 | 1,4140 | 1,4140 | 1,2920 | 1,3400 | 1,3400 | - |
01 mars 2024 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | 1,2880 | - |
29 févr. 2024 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
28 févr. 2024 | 1,2460 | 1,2460 | 1,2420 | 1,2420 | 1,2420 | - |
27 févr. 2024 | 1,2440 | 1,2520 | 1,2440 | 1,2500 | 1,2500 | - |
26 févr. 2024 | 1,1460 | 1,1460 | 1,1280 | 1,1280 | 1,1280 | - |
23 févr. 2024 | 1,1760 | 1,1760 | 1,1600 | 1,1600 | 1,1600 | - |
22 févr. 2024 | 1,2120 | 1,2140 | 1,1600 | 1,1700 | 1,1700 | - |
21 févr. 2024 | 1,2220 | 1,2300 | 1,2200 | 1,2300 | 1,2300 | - |
20 févr. 2024 | 1,2320 | 1,2320 | 1,1880 | 1,2160 | 1,2160 | - |
19 févr. 2024 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | 1,2360 | - |
16 févr. 2024 | 1,2720 | 1,2720 | 1,2300 | 1,2300 | 1,2300 | - |
15 févr. 2024 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | 1,1860 | - |
14 févr. 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
13 févr. 2024 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | 1,2260 | - |
12 févr. 2024 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | 1,1880 | - |
09 févr. 2024 | 1,1240 | 1,1820 | 1,1240 | 1,1820 | 1,1820 | - |
08 févr. 2024 | 1,1420 | 1,1460 | 1,1360 | 1,1460 | 1,1460 | - |
07 févr. 2024 | 1,1540 | 1,1560 | 1,1380 | 1,1380 | 1,1380 | - |
06 févr. 2024 | 1,1460 | 1,1480 | 1,1460 | 1,1480 | 1,1480 | - |
05 févr. 2024 | 1,1880 | 1,2080 | 1,1600 | 1,1600 | 1,1600 | - |
02 févr. 2024 | 1,1780 | 1,1820 | 1,1640 | 1,1640 | 1,1640 | - |
01 févr. 2024 | 1,2060 | 1,2080 | 1,2040 | 1,2040 | 1,2040 | - |
31 janv. 2024 | 1,2940 | 1,2940 | 1,2540 | 1,2540 | 1,2540 | - |
30 janv. 2024 | 1,2200 | 1,2200 | 1,2160 | 1,2160 | 1,2160 | - |
29 janv. 2024 | 1,2900 | 1,2920 | 1,2900 | 1,2920 | 1,2920 | - |
26 janv. 2024 | 1,2520 | 1,2560 | 1,2500 | 1,2560 | 1,2560 | - |
25 janv. 2024 | 1,2340 | 1,2360 | 1,2340 | 1,2360 | 1,2360 | - |
24 janv. 2024 | 1,3180 | 1,3180 | 1,2540 | 1,2540 | 1,2540 | - |
23 janv. 2024 | 1,3000 | 1,3320 | 1,3000 | 1,3320 | 1,3320 | - |
22 janv. 2024 | 1,2480 | 1,2900 | 1,2480 | 1,2900 | 1,2900 | - |
19 janv. 2024 | 1,3400 | 1,3460 | 1,2900 | 1,2900 | 1,2900 | - |
18 janv. 2024 | 1,3020 | 1,3280 | 1,2740 | 1,3280 | 1,3280 | - |
17 janv. 2024 | 1,3380 | 1,3480 | 1,3000 | 1,3000 | 1,3000 | - |
16 janv. 2024 | 1,3860 | 1,3860 | 1,3560 | 1,3560 | 1,3560 | - |
15 janv. 2024 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | 1,3860 | - |
12 janv. 2024 | 1,3820 | 1,3980 | 1,3820 | 1,3980 | 1,3980 | - |
11 janv. 2024 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | - |
10 janv. 2024 | 1,4420 | 1,4420 | 1,4260 | 1,4260 | 1,4260 | - |
09 janv. 2024 | 1,4840 | 1,5200 | 1,4500 | 1,4500 | 1,4500 | - |
08 janv. 2024 | 1,5700 | 1,5700 | 1,5080 | 1,5080 | 1,5080 | - |
05 janv. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
04 janv. 2024 | 1,5620 | 1,5640 | 1,5560 | 1,5560 | 1,5560 | - |
03 janv. 2024 | 1,6720 | 1,6720 | 1,5780 | 1,5780 | 1,5780 | - |
02 janv. 2024 | 1,6900 | 1,7080 | 1,6900 | 1,7080 | 1,7080 | - |
29 déc. 2023 | 1,7380 | 1,7380 | 1,7340 | 1,7340 | 1,7340 | - |
28 déc. 2023 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | 1,7020 | - |
27 déc. 2023 | 1,7240 | 1,7240 | 1,7120 | 1,7120 | 1,7120 | - |
22 déc. 2023 | 1,6440 | 1,7220 | 1,6440 | 1,7220 | 1,7220 | - |
21 déc. 2023 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | - |
20 déc. 2023 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
19 déc. 2023 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | 1,5240 | - |
18 déc. 2023 | 1,5780 | 1,5780 | 1,5420 | 1,5420 | 1,5420 | - |
15 déc. 2023 | 1,5720 | 1,5720 | 1,5620 | 1,5620 | 1,5620 | - |
14 déc. 2023 | 1,5780 | 1,6040 | 1,5780 | 1,6040 | 1,6040 | - |
13 déc. 2023 | 1,5000 | 1,5220 | 1,5000 | 1,5220 | 1,5220 | - |
12 déc. 2023 | 1,5740 | 1,5740 | 1,5120 | 1,5120 | 1,5120 | - |
11 déc. 2023 | 1,6120 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | - |
08 déc. 2023 | 1,5080 | 1,6380 | 1,5080 | 1,6380 | 1,6380 | - |
07 déc. 2023 | 1,5280 | 1,5380 | 1,5280 | 1,5380 | 1,5380 | - |
06 déc. 2023 | 1,6280 | 1,6500 | 1,6280 | 1,6500 | 1,6500 | - |
05 déc. 2023 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
04 déc. 2023 | 1,6660 | 1,6660 | 1,6460 | 1,6460 | 1,6460 | - |
*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...