Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
02 mai 2024 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 155 282 |
30 avr. 2024 | 2,3400 | 2,3400 | 2,2800 | 2,2800 | 2,2800 | 310 900 |
29 avr. 2024 | 2,3200 | 2,3400 | 2,2800 | 2,3400 | 2,3400 | 167 200 |
26 avr. 2024 | 2,2800 | 2,3200 | 2,2800 | 2,3200 | 2,3200 | 419 700 |
25 avr. 2024 | 2,2600 | 2,3200 | 2,2600 | 2,3200 | 2,3200 | 136 900 |
24 avr. 2024 | 2,2800 | 2,3000 | 2,2800 | 2,2800 | 2,2800 | 21 700 |
23 avr. 2024 | 2,3200 | 2,3200 | 2,2800 | 2,2800 | 2,2800 | 24 300 |
22 avr. 2024 | 2,3000 | 2,3000 | 2,2600 | 2,3000 | 2,3000 | 336 000 |
19 avr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
18 avr. 2024 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | 2,3000 | - |
17 avr. 2024 | 2,3200 | 2,3200 | 2,2600 | 2,3000 | 2,3000 | 26 600 |
11 avr. 2024 | 2,3400 | 2,3600 | 2,3000 | 2,3200 | 2,3200 | 30 800 |
10 avr. 2024 | 2,2800 | 2,3000 | 2,2400 | 2,2800 | 2,2800 | 90 800 |
09 avr. 2024 | 2,3000 | 2,3400 | 2,2600 | 2,2800 | 2,2800 | 260 200 |
05 avr. 2024 | 2,4200 | 2,4200 | 2,3400 | 2,3400 | 2,3400 | 160 900 |
04 avr. 2024 | 2,4000 | 2,4400 | 2,4000 | 2,4000 | 2,4000 | 104 100 |
03 avr. 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 57 800 |
02 avr. 2024 | 2,4000 | 2,4200 | 2,4000 | 2,4000 | 2,4000 | 92 400 |
01 avr. 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4200 | 2,4200 | 22 200 |
29 mars 2024 | 2,4400 | 2,4400 | 2,4200 | 2,4200 | 2,4200 | 39 400 |
28 mars 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
27 mars 2024 | 2,4200 | 2,4400 | 2,4200 | 2,4200 | 2,4200 | 19 200 |
26 mars 2024 | 2,5400 | 2,5600 | 2,4200 | 2,4200 | 2,4200 | 223 500 |
25 mars 2024 | 2,4600 | 2,4600 | 2,4000 | 2,4200 | 2,4200 | 17 400 |
22 mars 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
21 mars 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4200 | 2,4200 | 92 400 |
20 mars 2024 | 2,4400 | 2,4600 | 2,4000 | 2,4400 | 2,4400 | 233 800 |
19 mars 2024 | 2,4600 | 2,5800 | 2,4600 | 2,4600 | 2,4600 | 822 400 |
18 mars 2024 | 2,5000 | 2,5000 | 2,4200 | 2,4600 | 2,4600 | 369 900 |
15 mars 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
14 mars 2024 | 2,4400 | 2,4800 | 2,4200 | 2,4600 | 2,4600 | 88 300 |
13 mars 2024 | 2,4800 | 2,4800 | 2,4600 | 2,4800 | 2,4800 | 45 200 |
12 mars 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
11 mars 2024 | 2,5000 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | 49 700 |
08 mars 2024 | 2,5000 | 2,5000 | 2,4800 | 2,5000 | 2,5000 | 52 100 |
07 mars 2024 | 2,5200 | 2,5200 | 2,4800 | 2,5000 | 2,5000 | 89 300 |
06 mars 2024 | 2,5000 | 2,6000 | 2,4600 | 2,5600 | 2,5600 | 56 500 |
05 mars 2024 | 2,4600 | 2,5200 | 2,4400 | 2,5200 | 2,5200 | 21 000 |
04 mars 2024 | 2,5000 | 2,5200 | 2,4600 | 2,4800 | 2,4800 | 5 300 |
01 mars 2024 | 2,4400 | 2,5200 | 2,4400 | 2,5000 | 2,5000 | 328 300 |
29 févr. 2024 | 2,5000 | 2,6800 | 2,5000 | 2,5200 | 2,5200 | 805 100 |
28 févr. 2024 | 2,5400 | 2,5400 | 2,4400 | 2,4800 | 2,4800 | 281 200 |
27 févr. 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5400 | 2,5400 | 34 600 |
23 févr. 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | 47 700 |
22 févr. 2024 | 2,4800 | 2,5200 | 2,4800 | 2,5200 | 2,5200 | 44 100 |
21 févr. 2024 | 2,5200 | 2,5400 | 2,4000 | 2,5000 | 2,5000 | 526 200 |
20 févr. 2024 | 2,5600 | 2,6600 | 2,5600 | 2,5800 | 2,5800 | 201 000 |
19 févr. 2024 | 2,5200 | 2,5600 | 2,5200 | 2,5600 | 2,5600 | 31 800 |
16 févr. 2024 | 2,5400 | 2,5400 | 2,5200 | 2,5200 | 2,5200 | 59 500 |
15 févr. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 3 800 |
14 févr. 2024 | 2,5600 | 2,5600 | 2,5200 | 2,5200 | 2,5200 | 13 400 |
13 févr. 2024 | 2,5200 | 2,6400 | 2,5200 | 2,5400 | 2,5400 | 74 500 |
12 févr. 2024 | 2,6200 | 2,6200 | 2,5200 | 2,5200 | 2,5200 | 8 000 |
09 févr. 2024 | 2,5000 | 2,6200 | 2,5000 | 2,6000 | 2,6000 | 410 900 |
08 févr. 2024 | 2,6200 | 2,6200 | 2,5000 | 2,5000 | 2,5000 | 210 800 |
07 févr. 2024 | 2,6000 | 2,6400 | 2,5800 | 2,5800 | 2,5800 | 34 000 |
06 févr. 2024 | 2,6000 | 2,6600 | 2,5600 | 2,6200 | 2,6200 | 170 400 |
05 févr. 2024 | 2,6200 | 2,6200 | 2,5200 | 2,5800 | 2,5800 | 46 300 |
02 févr. 2024 | 2,5000 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 109 000 |
01 févr. 2024 | 2,5800 | 2,5800 | 2,4800 | 2,5400 | 2,5400 | 319 800 |
31 janv. 2024 | 2,6600 | 2,6600 | 2,5800 | 2,5800 | 2,5800 | 132 600 |
30 janv. 2024 | 2,7200 | 2,7200 | 2,6400 | 2,6400 | 2,6400 | 205 700 |
29 janv. 2024 | 2,7000 | 2,7200 | 2,6200 | 2,6600 | 2,6600 | 477 400 |
26 janv. 2024 | 2,5600 | 2,7000 | 2,5400 | 2,6800 | 2,6800 | 2 421 100 |
25 janv. 2024 | 2,5000 | 2,6800 | 2,4400 | 2,5600 | 2,5600 | 2 225 400 |
24 janv. 2024 | 2,4800 | 2,4800 | 2,4400 | 2,4400 | 2,4400 | 8 100 |
23 janv. 2024 | 2,4600 | 2,5200 | 2,4400 | 2,4400 | 2,4400 | 72 400 |
22 janv. 2024 | 2,5000 | 2,5600 | 2,4600 | 2,4800 | 2,4800 | 142 000 |
19 janv. 2024 | 2,5200 | 2,5600 | 2,5000 | 2,5000 | 2,5000 | 32 500 |
18 janv. 2024 | 2,4800 | 2,5400 | 2,4800 | 2,5000 | 2,5000 | 78 000 |
17 janv. 2024 | 2,5400 | 2,5400 | 2,4800 | 2,4800 | 2,4800 | 132 900 |
16 janv. 2024 | 2,6000 | 2,6000 | 2,5200 | 2,5400 | 2,5400 | 257 300 |
15 janv. 2024 | 2,5000 | 2,5800 | 2,5000 | 2,5800 | 2,5800 | 1 074 000 |
12 janv. 2024 | 2,4000 | 2,4800 | 2,3800 | 2,4800 | 2,4800 | 409 800 |
11 janv. 2024 | 2,4000 | 2,4000 | 2,3200 | 2,3800 | 2,3800 | 32 300 |
10 janv. 2024 | 2,3400 | 2,4000 | 2,2600 | 2,3800 | 2,3800 | 28 200 |
09 janv. 2024 | 2,4000 | 2,4000 | 2,2600 | 2,3600 | 2,3600 | 243 400 |
08 janv. 2024 | 2,3800 | 2,3800 | 2,3400 | 2,3800 | 2,3800 | 251 700 |
05 janv. 2024 | 2,3600 | 2,4200 | 2,3600 | 2,3800 | 2,3800 | 269 100 |
04 janv. 2024 | 2,2600 | 2,3600 | 2,2600 | 2,3600 | 2,3600 | 299 900 |
03 janv. 2024 | 2,2000 | 2,2600 | 2,1800 | 2,2600 | 2,2600 | 19 600 |
28 déc. 2023 | 2,2200 | 2,2800 | 2,2200 | 2,2600 | 2,2600 | 77 300 |
27 déc. 2023 | 2,2400 | 2,2800 | 2,2400 | 2,2600 | 2,2600 | 59 800 |
26 déc. 2023 | 2,2600 | 2,2600 | 2,2400 | 2,2400 | 2,2400 | 15 100 |
25 déc. 2023 | 2,2800 | 2,2800 | 2,2200 | 2,2600 | 2,2600 | 27 900 |
22 déc. 2023 | 2,2400 | 2,2800 | 2,2200 | 2,2400 | 2,2400 | 14 900 |
21 déc. 2023 | 2,2400 | 2,2800 | 2,2200 | 2,2400 | 2,2400 | 14 900 |
20 déc. 2023 | 2,1800 | 2,2800 | 2,1800 | 2,2400 | 2,2400 | 385 600 |
19 déc. 2023 | 2,1400 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 90 300 |
18 déc. 2023 | 2,1600 | 2,2000 | 2,1600 | 2,1600 | 2,1600 | 70 400 |
15 déc. 2023 | 2,2000 | 2,5000 | 2,1600 | 2,1600 | 2,1600 | 44 800 |
14 déc. 2023 | 2,1400 | 2,1800 | 2,1400 | 2,1800 | 2,1800 | 34 100 |
13 déc. 2023 | 2,2000 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 7 200 |
12 déc. 2023 | 2,2000 | 2,2200 | 2,1600 | 2,1800 | 2,1800 | 37 300 |
08 déc. 2023 | 2,1400 | 2,2000 | 2,1400 | 2,1400 | 2,1400 | 41 300 |
07 déc. 2023 | 2,2000 | 2,2000 | 2,1400 | 2,1800 | 2,1800 | 42 700 |
06 déc. 2023 | 2,2000 | 2,2000 | 2,1600 | 2,1800 | 2,1800 | 31 500 |
04 déc. 2023 | 2,1600 | 2,1800 | 2,1600 | 2,1800 | 2,1800 | 3 600 |
01 déc. 2023 | 2,1400 | 2,2400 | 2,1200 | 2,1800 | 2,1800 | 66 700 |
30 nov. 2023 | 2,2000 | 2,2400 | 2,1600 | 2,1600 | 2,1600 | 131 800 |
*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...