Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
25 juin 2024 | 1,0450 | 1,0700 | 1,0100 | 1,0200 | 1,0200 | 12 100 |
24 juin 2024 | 1,0200 | 1,0600 | 1,0200 | 1,0200 | 1,0200 | 26 400 |
21 juin 2024 | 1,0700 | 1,1000 | 1,0500 | 1,0500 | 1,0500 | 4 500 |
20 juin 2024 | 1,0800 | 1,1500 | 1,0300 | 1,1000 | 1,1000 | 33 800 |
18 juin 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0800 | 1,0800 | 7 500 |
17 juin 2024 | 1,0800 | 1,1600 | 1,0800 | 1,0800 | 1,0800 | 7 900 |
14 juin 2024 | 1,0600 | 1,1000 | 1,0600 | 1,0800 | 1,0800 | 26 100 |
13 juin 2024 | 1,0900 | 1,1100 | 1,0800 | 1,0900 | 1,0900 | 27 000 |
12 juin 2024 | 1,1100 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 38 000 |
11 juin 2024 | 1,1000 | 1,1500 | 1,0800 | 1,1010 | 1,1010 | 56 800 |
10 juin 2024 | 1,0800 | 1,1400 | 1,0800 | 1,1200 | 1,1200 | 19 000 |
07 juin 2024 | 1,0900 | 1,1170 | 1,0800 | 1,1000 | 1,1000 | 22 500 |
06 juin 2024 | 1,1400 | 1,1400 | 1,0800 | 1,0900 | 1,0900 | 6 700 |
05 juin 2024 | 1,0400 | 1,1300 | 1,0400 | 1,0950 | 1,0950 | 15 800 |
04 juin 2024 | 1,0700 | 1,1200 | 1,0020 | 1,0300 | 1,0300 | 28 600 |
03 juin 2024 | 1,1700 | 1,1730 | 1,0500 | 1,1000 | 1,1000 | 63 300 |
31 mai 2024 | 1,1000 | 1,1400 | 1,1000 | 1,1200 | 1,1200 | 7 300 |
30 mai 2024 | 1,1500 | 1,1800 | 1,1100 | 1,1200 | 1,1200 | 16 500 |
29 mai 2024 | 1,1000 | 1,1900 | 1,1000 | 1,1500 | 1,1500 | 21 000 |
28 mai 2024 | 1,1000 | 1,1700 | 1,1000 | 1,1400 | 1,1400 | 29 900 |
24 mai 2024 | 1,0800 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 29 800 |
23 mai 2024 | 1,3100 | 1,3200 | 1,0500 | 1,0900 | 1,0900 | 203 200 |
22 mai 2024 | 1,4200 | 1,5400 | 1,3900 | 1,3900 | 1,3900 | 17 700 |
21 mai 2024 | 1,4500 | 1,5500 | 1,4300 | 1,4650 | 1,4650 | 45 700 |
20 mai 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 4 600 |
17 mai 2024 | 1,4900 | 1,4960 | 1,4400 | 1,4800 | 1,4800 | 3 600 |
16 mai 2024 | 1,4600 | 1,5100 | 1,4170 | 1,4450 | 1,4450 | 37 500 |
15 mai 2024 | 1,4850 | 1,5640 | 1,4850 | 1,5300 | 1,5300 | 21 300 |
14 mai 2024 | 1,4100 | 1,5200 | 1,4080 | 1,5200 | 1,5200 | 24 800 |
13 mai 2024 | 1,4500 | 1,4640 | 1,4100 | 1,4100 | 1,4100 | 21 300 |
10 mai 2024 | 1,5000 | 1,5480 | 1,4700 | 1,4700 | 1,4700 | 25 300 |
09 mai 2024 | 1,4130 | 1,5800 | 1,4130 | 1,5500 | 1,5500 | 79 200 |
08 mai 2024 | 1,2500 | 1,8300 | 1,2500 | 1,4000 | 1,4000 | 429 800 |
07 mai 2024 | 1,2100 | 1,2800 | 1,2000 | 1,2800 | 1,2800 | 29 500 |
06 mai 2024 | 1,2100 | 1,2500 | 1,1600 | 1,1900 | 1,1900 | 24 800 |
03 mai 2024 | 1,1800 | 1,2600 | 1,1800 | 1,2100 | 1,2100 | 43 600 |
02 mai 2024 | 1,1800 | 1,2300 | 1,1700 | 1,1800 | 1,1800 | 37 900 |
01 mai 2024 | 1,1200 | 1,3000 | 1,1200 | 1,1850 | 1,1850 | 95 500 |
30 avr. 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2200 | 1,2200 | 18 500 |
29 avr. 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 15 800 |
26 avr. 2024 | 1,2800 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 29 300 |
25 avr. 2024 | 1,2430 | 1,2800 | 1,1900 | 1,1900 | 1,1900 | 20 900 |
24 avr. 2024 | 1,1800 | 1,2800 | 1,1700 | 1,2200 | 1,2200 | 26 800 |
23 avr. 2024 | 1,1800 | 1,3130 | 1,1800 | 1,2500 | 1,2500 | 23 600 |
22 avr. 2024 | 1,1500 | 1,2600 | 1,1500 | 1,2000 | 1,2000 | 33 100 |
19 avr. 2024 | 1,1600 | 1,2820 | 1,1560 | 1,2300 | 1,2300 | 51 700 |
18 avr. 2024 | 1,2000 | 1,3000 | 1,1220 | 1,1800 | 1,1800 | 96 000 |
17 avr. 2024 | 1,4000 | 1,4500 | 1,3000 | 1,3200 | 1,3200 | 72 500 |
16 avr. 2024 | 1,4400 | 1,5000 | 1,4000 | 1,4900 | 1,4900 | 18 700 |
15 avr. 2024 | 1,5300 | 1,5800 | 1,4000 | 1,4500 | 1,4500 | 40 400 |
12 avr. 2024 | 1,5100 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 12 300 |
11 avr. 2024 | 1,4300 | 1,5300 | 1,4300 | 1,5300 | 1,5300 | 12 700 |
10 avr. 2024 | 1,5000 | 1,5800 | 1,4020 | 1,4800 | 1,4800 | 92 900 |
09 avr. 2024 | 1,4600 | 1,5300 | 1,4600 | 1,5100 | 1,5100 | 13 400 |
08 avr. 2024 | 1,6200 | 1,6200 | 1,4110 | 1,5100 | 1,5100 | 230 500 |
05 avr. 2024 | 1,5350 | 1,6300 | 1,5300 | 1,5500 | 1,5500 | 20 400 |
04 avr. 2024 | 1,5600 | 1,5600 | 1,5200 | 1,5600 | 1,5600 | 4 400 |
03 avr. 2024 | 1,5900 | 1,5900 | 1,5300 | 1,5500 | 1,5500 | 19 200 |
02 avr. 2024 | 1,6200 | 1,6200 | 1,5600 | 1,5900 | 1,5900 | 6 700 |
01 avr. 2024 | 1,7700 | 1,7700 | 1,5300 | 1,5900 | 1,5900 | 24 800 |
28 mars 2024 | 1,6650 | 1,7000 | 1,6600 | 1,7000 | 1,7000 | 4 900 |
27 mars 2024 | 1,6700 | 1,7000 | 1,6500 | 1,6900 | 1,6900 | 4 300 |
26 mars 2024 | 1,6500 | 1,7200 | 1,6500 | 1,6800 | 1,6800 | 16 500 |
25 mars 2024 | 1,6300 | 1,6430 | 1,5800 | 1,6200 | 1,6200 | 12 700 |
22 mars 2024 | 1,7200 | 1,7700 | 1,6000 | 1,6600 | 1,6600 | 38 300 |
21 mars 2024 | 1,6800 | 1,7800 | 1,5770 | 1,7150 | 1,7150 | 16 700 |
20 mars 2024 | 1,7200 | 1,7900 | 1,5000 | 1,7200 | 1,7200 | 25 800 |
19 mars 2024 | 1,8000 | 1,8200 | 1,7610 | 1,8000 | 1,8000 | 11 200 |
18 mars 2024 | 1,8400 | 1,8400 | 1,7600 | 1,8300 | 1,8300 | 11 300 |
15 mars 2024 | 1,8300 | 1,8300 | 1,7600 | 1,8300 | 1,8300 | 8 800 |
14 mars 2024 | 1,8180 | 1,8340 | 1,7300 | 1,8100 | 1,8100 | 13 300 |
13 mars 2024 | 1,8450 | 1,9220 | 1,6800 | 1,7100 | 1,7100 | 36 100 |
12 mars 2024 | 1,8700 | 1,9400 | 1,7000 | 1,7800 | 1,7800 | 48 500 |
11 mars 2024 | 2,0000 | 2,0000 | 1,8200 | 1,9200 | 1,9200 | 15 000 |
08 mars 2024 | 2,1100 | 2,2960 | 1,8100 | 2,0300 | 2,0300 | 88 600 |
07 mars 2024 | 2,1400 | 2,2000 | 2,0000 | 2,0800 | 2,0800 | 41 600 |
06 mars 2024 | 2,0100 | 2,3500 | 1,8570 | 2,2000 | 2,2000 | 185 800 |
05 mars 2024 | 2,2600 | 2,2800 | 1,9000 | 2,1000 | 2,1000 | 196 000 |
04 mars 2024 | 1,5700 | 2,2900 | 1,5700 | 2,1800 | 2,1800 | 707 500 |
01 mars 2024 | 1,5700 | 1,5700 | 1,4400 | 1,4900 | 1,4900 | 7 200 |
29 févr. 2024 | 1,5250 | 1,5400 | 1,4300 | 1,5150 | 1,5150 | 15 700 |
28 févr. 2024 | 1,5000 | 1,5700 | 1,4600 | 1,4900 | 1,4900 | 19 200 |
27 févr. 2024 | 1,4700 | 1,5640 | 1,4610 | 1,5500 | 1,5500 | 11 300 |
26 févr. 2024 | 1,5600 | 1,5600 | 1,3920 | 1,5000 | 1,5000 | 24 400 |
23 févr. 2024 | 1,5700 | 1,5700 | 1,3000 | 1,5500 | 1,5500 | 38 500 |
22 févr. 2024 | 1,5300 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 12 600 |
21 févr. 2024 | 1,5000 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 8 200 |
20 févr. 2024 | 1,5400 | 1,5400 | 1,4650 | 1,5300 | 1,5300 | 8 700 |
16 févr. 2024 | 1,5000 | 1,5200 | 1,4000 | 1,4800 | 1,4800 | 6 500 |
15 févr. 2024 | 1,5600 | 1,5600 | 1,4400 | 1,5100 | 1,5100 | 17 400 |
14 févr. 2024 | 1,5500 | 1,5500 | 1,3800 | 1,4400 | 1,4400 | 28 100 |
13 févr. 2024 | 1,4500 | 1,5600 | 1,3730 | 1,4500 | 1,4500 | 33 200 |
12 févr. 2024 | 1,3650 | 1,5100 | 1,3500 | 1,4600 | 1,4600 | 84 400 |
09 févr. 2024 | 1,3400 | 1,3750 | 1,3300 | 1,3500 | 1,3500 | 4 500 |
08 févr. 2024 | 1,3300 | 1,4100 | 1,3260 | 1,3300 | 1,3300 | 32 400 |
07 févr. 2024 | 1,3200 | 1,3350 | 1,2990 | 1,3300 | 1,3300 | 13 100 |
06 févr. 2024 | 1,3300 | 1,3500 | 1,3300 | 1,3300 | 1,3300 | 13 500 |
05 févr. 2024 | 1,3400 | 1,4000 | 1,3350 | 1,3550 | 1,3550 | 2 900 |
02 févr. 2024 | 1,3400 | 1,4000 | 1,3300 | 1,3600 | 1,3600 | 12 200 |
01 févr. 2024 | 1,4500 | 1,4800 | 1,3600 | 1,3790 | 1,3790 | 39 000 |
*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...