Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
27 mars 2024 | 0,0000 | 0,0000 | 0,0000 | 1,4400 | 1,4400 | 54 000 |
26 mars 2024 | 1,4385 | 1,4580 | 1,4340 | 1,4515 | 1,4515 | 17 333 240 |
25 mars 2024 | 1,4380 | 1,4415 | 1,4230 | 1,4345 | 1,4345 | 15 515 562 |
22 mars 2024 | 1,4300 | 1,4490 | 1,4200 | 1,4395 | 1,4395 | 22 737 866 |
21 mars 2024 | 1,4490 | 1,4520 | 1,4150 | 1,4325 | 1,4325 | 29 630 915 |
20 mars 2024 | 1,4300 | 1,4435 | 1,3905 | 1,4320 | 1,4320 | 31 384 877 |
19 mars 2024 | 1,4000 | 1,4355 | 1,3985 | 1,4280 | 1,4280 | 23 755 668 |
18 mars 2024 | 1,3745 | 1,4020 | 1,3670 | 1,3950 | 1,3950 | 25 429 176 |
15 mars 2024 | 1,3420 | 1,3820 | 1,3355 | 1,3785 | 1,3785 | 57 690 756 |
14 mars 2024 | 1,3450 | 1,3600 | 1,3360 | 1,3470 | 1,3470 | 26 911 823 |
13 mars 2024 | 1,3420 | 1,3680 | 1,3375 | 1,3490 | 1,3490 | 27 056 523 |
12 mars 2024 | 1,3205 | 1,3500 | 1,3180 | 1,3420 | 1,3420 | 30 428 573 |
11 mars 2024 | 1,2960 | 1,3245 | 1,2725 | 1,3175 | 1,3175 | 27 721 110 |
08 mars 2024 | 1,3095 | 1,3270 | 1,2940 | 1,3025 | 1,3025 | 26 478 957 |
07 mars 2024 | 1,2930 | 1,3230 | 1,2660 | 1,3025 | 1,3025 | 48 316 848 |
06 mars 2024 | 1,2770 | 1,2950 | 1,2725 | 1,2825 | 1,2825 | 21 824 382 |
05 mars 2024 | 1,2500 | 1,2700 | 1,2445 | 1,2700 | 1,2700 | 21 617 367 |
04 mars 2024 | 1,2455 | 1,2590 | 1,2415 | 1,2525 | 1,2525 | 21 570 673 |
01 mars 2024 | 1,1940 | 1,2445 | 1,1905 | 1,2395 | 1,2395 | 32 504 283 |
29 févr. 2024 | 1,2195 | 1,2345 | 1,1930 | 1,1970 | 1,1970 | 29 214 743 |
28 févr. 2024 | 1,2255 | 1,2345 | 1,2140 | 1,2225 | 1,2225 | 17 284 476 |
27 févr. 2024 | 1,2105 | 1,2300 | 1,2075 | 1,2250 | 1,2250 | 15 882 454 |
26 févr. 2024 | 1,2000 | 1,2175 | 1,1925 | 1,2145 | 1,2145 | 19 365 832 |
23 févr. 2024 | 1,1990 | 1,2005 | 1,1785 | 1,1935 | 1,1935 | 13 660 174 |
22 févr. 2024 | 1,1730 | 1,1990 | 1,1675 | 1,1905 | 1,1905 | 34 332 065 |
21 févr. 2024 | 1,1800 | 1,1850 | 1,1615 | 1,1635 | 1,1635 | 13 667 169 |
20 févr. 2024 | 1,1795 | 1,1840 | 1,1715 | 1,1750 | 1,1750 | 8 854 098 |
19 févr. 2024 | 1,1700 | 1,1945 | 1,1695 | 1,1790 | 1,1790 | 14 489 963 |
16 févr. 2024 | 1,1650 | 1,1750 | 1,1530 | 1,1655 | 1,1655 | 16 646 956 |
15 févr. 2024 | 1,1795 | 1,1855 | 1,1430 | 1,1525 | 1,1525 | 16 866 353 |
14 févr. 2024 | 1,1725 | 1,1960 | 1,1510 | 1,1755 | 1,1755 | 17 202 360 |
13 févr. 2024 | 1,1460 | 1,1800 | 1,1400 | 1,1775 | 1,1775 | 27 795 291 |
12 févr. 2024 | 1,1165 | 1,1450 | 1,1135 | 1,1425 | 1,1425 | 17 411 061 |
09 févr. 2024 | 1,1150 | 1,1220 | 1,1045 | 1,1120 | 1,1120 | 21 285 664 |
08 févr. 2024 | 1,1295 | 1,1360 | 1,1130 | 1,1130 | 1,1130 | 17 055 544 |
07 févr. 2024 | 1,1455 | 1,1455 | 1,1090 | 1,1265 | 1,1265 | 29 547 604 |
06 févr. 2024 | 1,1655 | 1,1815 | 1,1455 | 1,1465 | 1,1465 | 19 377 768 |
05 févr. 2024 | 1,1830 | 1,2000 | 1,1550 | 1,1555 | 1,1555 | 29 035 620 |
02 févr. 2024 | 1,1820 | 1,1835 | 1,1490 | 1,1710 | 1,1710 | 29 262 597 |
01 févr. 2024 | 1,1450 | 1,1885 | 1,1210 | 1,1715 | 1,1715 | 74 326 592 |
31 janv. 2024 | 1,2100 | 1,2260 | 1,2005 | 1,2060 | 1,2060 | 23 058 429 |
30 janv. 2024 | 1,1650 | 1,2050 | 1,1625 | 1,2030 | 1,2030 | 25 255 360 |
29 janv. 2024 | 1,1650 | 1,1775 | 1,1600 | 1,1660 | 1,1660 | 17 413 399 |
26 janv. 2024 | 1,1545 | 1,1665 | 1,1445 | 1,1665 | 1,1665 | 14 289 387 |
25 janv. 2024 | 1,1730 | 1,1740 | 1,1380 | 1,1530 | 1,1530 | 30 342 773 |
24 janv. 2024 | 1,1760 | 1,1900 | 1,1710 | 1,1900 | 1,1900 | 13 111 502 |
23 janv. 2024 | 1,1735 | 1,1760 | 1,1515 | 1,1700 | 1,1700 | 21 247 152 |
22 janv. 2024 | 1,1630 | 1,1760 | 1,1590 | 1,1680 | 1,1680 | 15 656 546 |
19 janv. 2024 | 1,1580 | 1,1610 | 1,1390 | 1,1505 | 1,1505 | 23 065 172 |
18 janv. 2024 | 1,1225 | 1,1580 | 1,1145 | 1,1470 | 1,1470 | 54 499 079 |
17 janv. 2024 | 1,1200 | 1,1330 | 1,1120 | 1,1195 | 1,1195 | 17 991 898 |
16 janv. 2024 | 1,1400 | 1,1400 | 1,1120 | 1,1285 | 1,1285 | 33 488 906 |
15 janv. 2024 | 1,1575 | 1,1640 | 1,1505 | 1,1525 | 1,1525 | 9 680 422 |
12 janv. 2024 | 1,1550 | 1,1680 | 1,1475 | 1,1505 | 1,1505 | 16 326 453 |
11 janv. 2024 | 1,1730 | 1,1830 | 1,1565 | 1,1565 | 1,1565 | 19 584 754 |
10 janv. 2024 | 1,2080 | 1,2080 | 1,1660 | 1,1660 | 1,1660 | 30 199 660 |
09 janv. 2024 | 1,2325 | 1,2340 | 1,1975 | 1,2125 | 1,2125 | 24 388 823 |
08 janv. 2024 | 1,2240 | 1,2455 | 1,2150 | 1,2340 | 1,2340 | 24 328 401 |
05 janv. 2024 | 1,1930 | 1,2335 | 1,1875 | 1,2215 | 1,2215 | 38 140 736 |
04 janv. 2024 | 1,1640 | 1,1950 | 1,1560 | 1,1950 | 1,1950 | 23 166 034 |
03 janv. 2024 | 1,1500 | 1,1815 | 1,1495 | 1,1620 | 1,1620 | 32 581 472 |
02 janv. 2024 | 1,1260 | 1,1500 | 1,1220 | 1,1470 | 1,1470 | 33 884 642 |
29 déc. 2023 | 1,0920 | 1,1210 | 1,0920 | 1,1130 | 1,1130 | 24 058 388 |
28 déc. 2023 | 1,1000 | 1,1045 | 1,0850 | 1,0955 | 1,0955 | 16 601 094 |
27 déc. 2023 | 1,1000 | 1,1215 | 1,0915 | 1,1020 | 1,1020 | 31 850 746 |
27 déc. 2023 | 0.03 Dividende |
22 déc. 2023 | 1,1350 | 1,1380 | 1,1265 | 1,1310 | 1,1010 | 18 667 482 |
21 déc. 2023 | 1,1145 | 1,1310 | 1,1145 | 1,1285 | 1,0986 | 33 268 958 |
20 déc. 2023 | 1,1260 | 1,1290 | 1,1110 | 1,1200 | 1,0903 | 25 832 338 |
19 déc. 2023 | 1,1235 | 1,1240 | 1,1110 | 1,1220 | 1,0922 | 30 711 712 |
18 déc. 2023 | 1,1230 | 1,1435 | 1,1140 | 1,1230 | 1,0932 | 32 049 073 |
15 déc. 2023 | 1,1570 | 1,1590 | 1,1165 | 1,1230 | 1,0932 | 60 794 414 |
14 déc. 2023 | 1,2240 | 1,2250 | 1,1320 | 1,1535 | 1,1229 | 88 182 538 |
13 déc. 2023 | 1,2230 | 1,2350 | 1,2135 | 1,2150 | 1,1828 | 21 609 530 |
12 déc. 2023 | 1,2400 | 1,2490 | 1,2150 | 1,2260 | 1,1935 | 18 944 276 |
11 déc. 2023 | 1,2400 | 1,2515 | 1,2130 | 1,2405 | 1,2076 | 24 799 229 |
08 déc. 2023 | 1,2385 | 1,2420 | 1,2095 | 1,2325 | 1,1998 | 32 969 301 |
07 déc. 2023 | 1,3045 | 1,3050 | 1,2275 | 1,2380 | 1,2052 | 62 378 975 |
06 déc. 2023 | 1,3480 | 1,3500 | 1,3155 | 1,3155 | 1,2806 | 22 579 095 |
05 déc. 2023 | 1,3490 | 1,3600 | 1,3380 | 1,3380 | 1,3025 | 19 247 395 |
04 déc. 2023 | 1,3485 | 1,3530 | 1,3275 | 1,3480 | 1,3122 | 13 452 541 |
01 déc. 2023 | 1,3510 | 1,3560 | 1,3430 | 1,3480 | 1,3122 | 16 720 448 |
30 nov. 2023 | 1,3600 | 1,3640 | 1,3370 | 1,3400 | 1,3045 | 22 981 260 |
29 nov. 2023 | 1,3480 | 1,3600 | 1,3410 | 1,3530 | 1,3171 | 21 718 704 |
28 nov. 2023 | 1,3330 | 1,3490 | 1,3330 | 1,3480 | 1,3122 | 14 765 757 |
27 nov. 2023 | 1,3300 | 1,3375 | 1,3255 | 1,3310 | 1,2957 | 20 019 556 |
24 nov. 2023 | 1,3250 | 1,3395 | 1,3200 | 1,3260 | 1,2908 | 10 710 438 |
23 nov. 2023 | 1,3235 | 1,3245 | 1,3100 | 1,3180 | 1,2830 | 10 817 511 |
22 nov. 2023 | 1,3390 | 1,3500 | 1,3250 | 1,3250 | 1,2899 | 23 217 155 |
21 nov. 2023 | 1,3050 | 1,3395 | 1,3010 | 1,3395 | 1,3040 | 37 136 104 |
20 nov. 2023 | 1,2900 | 1,3235 | 1,2895 | 1,3120 | 1,2772 | 36 380 426 |
17 nov. 2023 | 1,2685 | 1,2900 | 1,2685 | 1,2885 | 1,2543 | 27 209 198 |
16 nov. 2023 | 1,2710 | 1,2925 | 1,2640 | 1,2675 | 1,2339 | 20 062 824 |
15 nov. 2023 | 1,2720 | 1,2860 | 1,2580 | 1,2675 | 1,2339 | 21 844 872 |
14 nov. 2023 | 1,2860 | 1,2975 | 1,2640 | 1,2815 | 1,2475 | 29 538 520 |
13 nov. 2023 | 1,2375 | 1,2890 | 1,2360 | 1,2845 | 1,2504 | 40 953 450 |
10 nov. 2023 | 1,2240 | 1,2360 | 1,2170 | 1,2300 | 1,1974 | 17 588 045 |
09 nov. 2023 | 1,2020 | 1,2300 | 1,1970 | 1,2295 | 1,1969 | 27 894 924 |
08 nov. 2023 | 1,1800 | 1,2010 | 1,1675 | 1,1960 | 1,1643 | 18 148 424 |
07 nov. 2023 | 1,1875 | 1,2035 | 1,1805 | 1,1850 | 1,1536 | 15 832 742 |
*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...