Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 févr. 2023 | 22,500 | 22,500 | 22,334 | 22,334 | 22,334 | 97 |
02 févr. 2023 | 24,195 | 24,460 | 23,534 | 23,534 | 23,534 | 97 |
01 févr. 2023 | 23,520 | 23,835 | 23,510 | 23,521 | 23,521 | 12 |
31 janv. 2023 | 23,555 | 23,748 | 23,055 | 23,748 | 23,748 | 28 |
30 janv. 2023 | 23,695 | 23,790 | 23,645 | 23,645 | 23,645 | 45 |
27 janv. 2023 | 23,527 | 23,527 | 23,527 | 23,527 | 23,527 | 184 |
26 janv. 2023 | 23,995 | 24,185 | 23,780 | 23,930 | 23,930 | 11 |
25 janv. 2023 | 23,685 | 23,945 | 23,620 | 23,839 | 23,839 | 21 |
24 janv. 2023 | 23,435 | 23,705 | 23,250 | 23,649 | 23,649 | 7 |
23 janv. 2023 | 23,080 | 23,452 | 22,850 | 23,452 | 23,452 | 8 |
20 janv. 2023 | 23,830 | 23,830 | 23,830 | 23,830 | 23,830 | - |
19 janv. 2023 | 23,754 | 23,754 | 23,754 | 23,754 | 23,754 | 18 |
18 janv. 2023 | 24,250 | 24,260 | 23,530 | 23,530 | 23,530 | 19 |
17 janv. 2023 | 24,310 | 24,315 | 23,944 | 23,944 | 23,944 | 118 |
16 janv. 2023 | - | - | - | - | - | - |
13 janv. 2023 | 23,890 | 24,231 | 23,500 | 24,231 | 24,231 | 30 |
12 janv. 2023 | 23,805 | 23,863 | 23,805 | 23,863 | 23,863 | 33 |
11 janv. 2023 | 23,550 | 23,805 | 23,185 | 23,327 | 23,327 | 9 |
10 janv. 2023 | 23,430 | 23,507 | 23,425 | 23,507 | 23,507 | 4 |
09 janv. 2023 | 23,712 | 23,712 | 23,712 | 23,712 | 23,712 | 2 |
06 janv. 2023 | 23,295 | 23,822 | 23,290 | 23,822 | 23,822 | 6 |
05 janv. 2023 | 23,500 | 23,500 | 23,145 | 23,258 | 23,258 | 8 |
04 janv. 2023 | 24,085 | 24,105 | 23,750 | 23,792 | 23,792 | 24 |
03 janv. 2023 | 24,455 | 24,530 | 23,980 | 24,059 | 24,059 | 148 |
02 janv. 2023 | - | - | - | - | - | - |
30 déc. 2022 | 24,055 | 24,155 | 23,862 | 23,862 | 23,862 | 28 |
29 déc. 2022 | 23,585 | 24,078 | 23,580 | 24,078 | 24,078 | 274 |
28 déc. 2022 | 24,075 | 24,095 | 23,585 | 23,663 | 23,663 | 372 |
27 déc. 2022 | 24,115 | 24,140 | 24,040 | 24,040 | 24,040 | 133 |
26 déc. 2022 | - | - | - | - | - | - |
23 déc. 2022 | 23,715 | 23,880 | 23,610 | 23,764 | 23,764 | 31 |
22 déc. 2022 | 24,050 | 24,050 | 23,455 | 23,476 | 23,476 | 37 |
21 déc. 2022 | 24,020 | 24,085 | 24,020 | 24,035 | 24,035 | 48 |
20 déc. 2022 | 23,085 | 24,170 | 23,085 | 24,094 | 24,094 | 22 |
19 déc. 2022 | 23,029 | 23,029 | 22,945 | 23,029 | 23,029 | 8 |
16 déc. 2022 | 23,100 | 23,215 | 23,055 | 23,151 | 23,151 | 34 |
15 déc. 2022 | 23,945 | 23,945 | 23,040 | 23,128 | 23,128 | 128 |
14 déc. 2022 | 23,755 | 24,080 | 23,500 | 23,946 | 23,946 | 259 |
13 déc. 2022 | 23,325 | 24,155 | 23,325 | 23,801 | 23,801 | 83 |
12 déc. 2022 | 23,420 | 23,515 | 23,220 | 23,220 | 23,220 | 18 |
09 déc. 2022 | 23,120 | 23,705 | 23,120 | 23,535 | 23,535 | 132 |
08 déc. 2022 | 22,685 | 23,063 | 22,575 | 23,063 | 23,063 | 378 |
07 déc. 2022 | 22,605 | 22,775 | 22,500 | 22,710 | 22,710 | 133 |
06 déc. 2022 | 22,225 | 22,480 | 22,000 | 22,123 | 22,123 | 79 |
05 déc. 2022 | 23,190 | 23,460 | 22,185 | 22,199 | 22,199 | 319 |
02 déc. 2022 | 22,770 | 23,220 | 22,380 | 23,038 | 23,038 | 578 |
01 déc. 2022 | 22,250 | 22,760 | 22,070 | 22,637 | 22,637 | 1 001 |
30 nov. 2022 | 21,170 | 22,145 | 21,165 | 21,550 | 21,550 | 693 |
29 nov. 2022 | 20,890 | 21,400 | 20,845 | 21,204 | 21,204 | 6 934 |
28 nov. 2022 | 20,910 | 20,910 | 20,910 | 20,910 | 20,910 | 59 036 |
25 nov. 2022 | 21,355 | 21,445 | 21,355 | 21,425 | 21,425 | 15 |
23 nov. 2022 | 21,085 | 21,590 | 21,085 | 21,357 | 21,357 | 34 |
22 nov. 2022 | 21,075 | 21,095 | 20,955 | 21,034 | 21,034 | 70 |
21 nov. 2022 | 20,650 | 20,849 | 20,640 | 20,849 | 20,849 | 58 |
18 nov. 2022 | 20,976 | 20,976 | 20,976 | 20,976 | 20,976 | 30 |
17 nov. 2022 | 20,955 | 20,955 | 20,955 | 20,955 | 20,955 | 20 |
16 nov. 2022 | 21,625 | 21,945 | 21,504 | 21,504 | 21,504 | 15 |
15 nov. 2022 | 22,030 | 22,055 | 21,450 | 21,499 | 21,499 | 32 |
14 nov. 2022 | 21,865 | 22,100 | 21,855 | 22,092 | 22,092 | 13 |
11 nov. 2022 | 21,585 | 21,646 | 21,515 | 21,646 | 21,646 | 71 |
10 nov. 2022 | 21,060 | 21,780 | 21,050 | 21,677 | 21,677 | 108 |
09 nov. 2022 | 21,590 | 21,590 | 21,065 | 21,298 | 21,298 | 59 |
08 nov. 2022 | 20,680 | 21,625 | 20,680 | 21,477 | 21,477 | 27 |
07 nov. 2022 | 20,575 | 21,000 | 20,450 | 20,898 | 20,898 | 127 |
03 nov. 2022 | 19,980 | 20,935 | 19,950 | 20,790 | 20,790 | 51 |
02 nov. 2022 | 19,235 | 19,436 | 18,960 | 19,436 | 19,436 | 20 |
01 nov. 2022 | 19,780 | 19,865 | 19,575 | 19,600 | 19,600 | 21 |
31 oct. 2022 | 19,125 | 19,690 | 19,125 | 19,673 | 19,673 | 18 |
30 oct. 2022 | 19,200 | 19,200 | 18,970 | 19,125 | 19,125 | 8 |
27 oct. 2022 | 19,500 | 19,520 | 19,025 | 19,147 | 19,147 | 26 |
26 oct. 2022 | 19,635 | 19,635 | 19,450 | 19,478 | 19,478 | 42 |
25 oct. 2022 | 19,465 | 19,585 | 19,465 | 19,480 | 19,480 | 40 |
24 oct. 2022 | 18,915 | 19,350 | 18,910 | 19,339 | 19,339 | 13 |
23 oct. 2022 | 19,174 | 19,190 | 19,174 | 19,174 | 19,174 | 8 |
20 oct. 2022 | 18,570 | 19,315 | 18,290 | 19,043 | 19,043 | 24 |
19 oct. 2022 | 18,390 | 18,845 | 18,375 | 18,666 | 18,666 | 79 |
18 oct. 2022 | 18,685 | 18,685 | 18,295 | 18,336 | 18,336 | 45 |
17 oct. 2022 | 18,590 | 18,825 | 18,525 | 18,571 | 18,571 | 38 |
16 oct. 2022 | 18,625 | 18,674 | 18,625 | 18,674 | 18,674 | 119 |
13 oct. 2022 | 18,930 | 18,930 | 18,015 | 18,015 | 18,015 | 62 |
12 oct. 2022 | 18,945 | 18,955 | 18,775 | 18,858 | 18,858 | 13 |
11 oct. 2022 | 19,085 | 19,110 | 18,785 | 18,878 | 18,878 | 30 |
10 oct. 2022 | 19,345 | 19,520 | 19,060 | 19,427 | 19,427 | 63 |
09 oct. 2022 | 19,690 | 19,830 | 19,520 | 19,556 | 19,556 | 43 |
06 oct. 2022 | 20,580 | 20,725 | 20,170 | 20,192 | 20,192 | 48 |
05 oct. 2022 | 20,610 | 20,660 | 20,420 | 20,595 | 20,595 | 45 |
04 oct. 2022 | 20,795 | 20,795 | 20,130 | 20,479 | 20,479 | 41 |
03 oct. 2022 | 20,820 | 21,115 | 20,820 | 21,037 | 21,037 | 142 |
02 oct. 2022 | 20,170 | 20,705 | 20,170 | 20,519 | 20,519 | 49 |
29 sept. 2022 | 18,845 | 18,970 | 18,825 | 18,960 | 18,960 | 10 |
28 sept. 2022 | 18,765 | 18,765 | 18,525 | 18,611 | 18,611 | 174 |
27 sept. 2022 | 18,475 | 18,796 | 18,470 | 18,796 | 18,796 | 77 |
26 sept. 2022 | 18,525 | 18,525 | 18,257 | 18,257 | 18,257 | 36 |
25 sept. 2022 | 18,730 | 18,850 | 18,406 | 18,406 | 18,406 | 94 |
22 sept. 2022 | 19,510 | 19,510 | 18,780 | 18,841 | 18,841 | 36 |
21 sept. 2022 | 19,370 | 19,595 | 19,335 | 19,548 | 19,548 | 278 |
20 sept. 2022 | 19,375 | 19,585 | 19,330 | 19,411 | 19,411 | 136 |
19 sept. 2022 | 19,500 | 19,500 | 19,102 | 19,102 | 19,102 | 39 |
18 sept. 2022 | 19,273 | 19,273 | 19,273 | 19,273 | 19,273 | 2 |
15 sept. 2022 | 18,875 | 19,505 | 18,735 | 19,296 | 19,296 | 56 |
*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...