Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
30 janv. 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | - |
27 janv. 2023 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 1,8400 | 3 500 |
26 janv. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
25 janv. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
24 janv. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
23 janv. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
20 janv. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
19 janv. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
18 janv. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | - |
17 janv. 2023 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 1,7750 | 2 000 |
13 janv. 2023 | 1,7850 | 1,8000 | 1,7850 | 1,8000 | 1,8000 | 3 200 |
12 janv. 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
11 janv. 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
10 janv. 2023 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | 1,7800 | - |
09 janv. 2023 | 1,7220 | 1,8100 | 1,7220 | 1,7800 | 1,7800 | 2 600 |
06 janv. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
05 janv. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
04 janv. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
03 janv. 2023 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
30 déc. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
29 déc. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
28 déc. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
27 déc. 2022 | 1,6360 | 1,6360 | 1,6200 | 1,6200 | 1,6200 | 4 700 |
23 déc. 2022 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
22 déc. 2022 | 1,7000 | 1,7000 | 1,6500 | 1,6500 | 1,6500 | 4 300 |
21 déc. 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
20 déc. 2022 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
19 déc. 2022 | 1,7000 | 1,8200 | 1,7000 | 1,8200 | 1,8200 | 13 100 |
16 déc. 2022 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 1,8000 | 20 300 |
15 déc. 2022 | 1,8050 | 1,8050 | 1,7500 | 1,7500 | 1,7500 | 2 100 |
14 déc. 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
13 déc. 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
12 déc. 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
09 déc. 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | - |
08 déc. 2022 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 3 000 |
07 déc. 2022 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 5 400 |
06 déc. 2022 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 1,6560 | 200 |
05 déc. 2022 | 1,7050 | 1,7050 | 1,6670 | 1,6670 | 1,6670 | 900 |
02 déc. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
01 déc. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
30 nov. 2022 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 3 000 |
29 nov. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | - |
28 nov. 2022 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 4 000 |
25 nov. 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
23 nov. 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
22 nov. 2022 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 20 400 |
21 nov. 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
18 nov. 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
17 nov. 2022 | 1,6150 | 1,6150 | 1,5600 | 1,5600 | 1,5600 | 7 600 |
16 nov. 2022 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 10 000 |
15 nov. 2022 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1 700 |
14 nov. 2022 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 7 700 |
11 nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
10 nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
09 nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
08 nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
07 nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 3 000 |
04 nov. 2022 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 18 000 |
03 nov. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
02 nov. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
01 nov. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
31 oct. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
28 oct. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 7 200 |
27 oct. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | - |
26 oct. 2022 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 200 |
25 oct. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | - |
24 oct. 2022 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 1,3500 | 14 100 |
21 oct. 2022 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | - |
20 oct. 2022 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 1,3790 | 25 100 |
19 oct. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
18 oct. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
17 oct. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
14 oct. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | - |
13 oct. 2022 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 1,2900 | 9 400 |
12 oct. 2022 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 29 900 |
11 oct. 2022 | 1,3450 | 1,3450 | 1,3000 | 1,3000 | 1,3000 | 2 300 |
10 oct. 2022 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | - |
07 oct. 2022 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 9 300 |
06 oct. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
05 oct. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
04 oct. 2022 | 1,3710 | 1,4000 | 1,3710 | 1,4000 | 1,4000 | 24 300 |
03 oct. 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
30 sept. 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1 000 |
29 sept. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
28 sept. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
27 sept. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | - |
26 sept. 2022 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 1,4100 | 500 |
23 sept. 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
22 sept. 2022 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 14 400 |
21 sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
20 sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
19 sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
16 sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
15 sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
14 sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | - |
13 sept. 2022 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 1,4450 | 100 |
12 sept. 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | - |
09 sept. 2022 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 1,4200 | 3 900 |
08 sept. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 20 100 |
07 sept. 2022 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | 1,4000 | - |
*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...