Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
19 avr. 2024 | 1,9600 | 2,0400 | 1,9300 | 1,9760 | 1,9760 | 39 700 |
18 avr. 2024 | 1,9050 | 1,9700 | 1,9050 | 1,9700 | 1,9700 | 6 600 |
17 avr. 2024 | 1,9060 | 1,9900 | 1,9000 | 1,9600 | 1,9600 | 23 000 |
16 avr. 2024 | 1,9900 | 2,0000 | 1,9000 | 1,9400 | 1,9400 | 29 900 |
15 avr. 2024 | 1,9900 | 2,0200 | 1,9000 | 1,9000 | 1,9000 | 32 100 |
12 avr. 2024 | 1,9300 | 2,0900 | 1,9000 | 1,9700 | 1,9700 | 87 100 |
11 avr. 2024 | 1,9100 | 2,0100 | 1,8600 | 1,8900 | 1,8900 | 145 600 |
10 avr. 2024 | 2,1800 | 2,2790 | 1,7600 | 2,1000 | 2,1000 | 2 289 600 |
09 avr. 2024 | 2,1200 | 2,4000 | 2,1010 | 2,1400 | 2,1400 | 273 200 |
08 avr. 2024 | 2,0600 | 2,0600 | 1,9230 | 2,0600 | 2,0600 | 10 600 |
05 avr. 2024 | 1,9900 | 2,0600 | 1,9600 | 2,0490 | 2,0490 | 38 800 |
04 avr. 2024 | 1,9500 | 1,9810 | 1,9200 | 1,9720 | 1,9720 | 15 800 |
03 avr. 2024 | 1,9000 | 1,9500 | 1,9000 | 1,9400 | 1,9400 | 18 500 |
02 avr. 2024 | 1,9400 | 1,9560 | 1,9150 | 1,9500 | 1,9500 | 16 800 |
01 avr. 2024 | 1,9000 | 1,9500 | 1,8600 | 1,9000 | 1,9000 | 9 200 |
28 mars 2024 | 1,9400 | 1,9600 | 1,8700 | 1,9500 | 1,9500 | 28 700 |
27 mars 2024 | 1,8900 | 1,9600 | 1,8900 | 1,9100 | 1,9100 | 12 600 |
26 mars 2024 | 1,9050 | 1,9400 | 1,8900 | 1,9400 | 1,9400 | 9 500 |
25 mars 2024 | 1,9000 | 1,9400 | 1,8400 | 1,9300 | 1,9300 | 66 400 |
22 mars 2024 | 1,8100 | 1,8800 | 1,8100 | 1,8600 | 1,8600 | 8 500 |
21 mars 2024 | 1,8100 | 1,8600 | 1,7750 | 1,8200 | 1,8200 | 43 500 |
20 mars 2024 | 1,7700 | 1,8100 | 1,7000 | 1,8100 | 1,8100 | 18 700 |
19 mars 2024 | 1,7500 | 1,8210 | 1,6820 | 1,7500 | 1,7500 | 70 100 |
18 mars 2024 | 1,7200 | 1,8920 | 1,7200 | 1,7900 | 1,7900 | 259 700 |
15 mars 2024 | 1,6400 | 1,8400 | 1,6000 | 1,8400 | 1,8400 | 86 600 |
14 mars 2024 | 1,6700 | 1,7100 | 1,5600 | 1,6900 | 1,6900 | 48 100 |
13 mars 2024 | 1,6200 | 1,7200 | 1,6010 | 1,6800 | 1,6800 | 81 700 |
12 mars 2024 | 1,6280 | 1,6900 | 1,6150 | 1,6300 | 1,6300 | 9 900 |
11 mars 2024 | 1,5800 | 1,6900 | 1,5800 | 1,6500 | 1,6500 | 47 600 |
08 mars 2024 | 1,5300 | 1,6500 | 1,5300 | 1,6000 | 1,6000 | 34 000 |
07 mars 2024 | 1,5450 | 1,6290 | 1,4610 | 1,5400 | 1,5400 | 67 200 |
06 mars 2024 | 1,5450 | 1,5700 | 1,5110 | 1,5300 | 1,5300 | 10 800 |
05 mars 2024 | 1,6040 | 1,6300 | 1,5200 | 1,5500 | 1,5500 | 19 900 |
04 mars 2024 | 1,7700 | 1,7700 | 1,6000 | 1,6000 | 1,6000 | 12 700 |
01 mars 2024 | 1,6690 | 1,7300 | 1,5600 | 1,6100 | 1,6100 | 50 400 |
29 févr. 2024 | 1,4400 | 1,7200 | 1,4400 | 1,5900 | 1,5900 | 84 300 |
28 févr. 2024 | 1,7100 | 1,7700 | 1,4400 | 1,6200 | 1,6200 | 1 862 800 |
27 févr. 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | 10 000 |
26 févr. 2024 | 1,5700 | 1,6200 | 1,5700 | 1,5900 | 1,5900 | 5 800 |
23 févr. 2024 | 1,5000 | 1,6000 | 1,4500 | 1,5700 | 1,5700 | 9 300 |
22 févr. 2024 | 1,5100 | 1,6000 | 1,5100 | 1,5300 | 1,5300 | 20 700 |
21 févr. 2024 | 1,5600 | 1,6000 | 1,5600 | 1,5600 | 1,5600 | 4 500 |
20 févr. 2024 | 1,6000 | 1,6000 | 1,5300 | 1,5500 | 1,5500 | 6 900 |
16 févr. 2024 | 1,6080 | 1,6400 | 1,5400 | 1,5500 | 1,5500 | 35 000 |
15 févr. 2024 | 1,6600 | 1,6600 | 1,5400 | 1,5600 | 1,5600 | 36 300 |
14 févr. 2024 | 1,5400 | 1,7700 | 1,5000 | 1,6900 | 1,6900 | 322 500 |
13 févr. 2024 | 1,5000 | 1,6100 | 1,5000 | 1,6000 | 1,6000 | 4 200 |
12 févr. 2024 | 1,4500 | 1,6100 | 1,4500 | 1,5700 | 1,5700 | 19 600 |
09 févr. 2024 | 1,4990 | 1,5300 | 1,4500 | 1,5200 | 1,5200 | 12 900 |
08 févr. 2024 | 1,4700 | 1,5300 | 1,4700 | 1,5300 | 1,5300 | 6 000 |
07 févr. 2024 | 1,4500 | 1,5000 | 1,4370 | 1,5000 | 1,5000 | 15 400 |
06 févr. 2024 | 1,4400 | 1,5000 | 1,4000 | 1,5000 | 1,5000 | 5 800 |
05 févr. 2024 | 1,4600 | 1,5080 | 1,4000 | 1,4300 | 1,4300 | 10 500 |
02 févr. 2024 | 1,5100 | 1,5500 | 1,4200 | 1,5100 | 1,5100 | 15 600 |
01 févr. 2024 | 1,5120 | 1,5700 | 1,5000 | 1,5700 | 1,5700 | 11 100 |
31 janv. 2024 | 1,5400 | 1,5800 | 1,4400 | 1,5500 | 1,5500 | 18 100 |
30 janv. 2024 | 1,4200 | 1,5800 | 1,4000 | 1,5400 | 1,5400 | 35 100 |
29 janv. 2024 | 1,5000 | 1,5300 | 1,4550 | 1,5100 | 1,5100 | 30 500 |
26 janv. 2024 | 1,4000 | 1,5800 | 1,3910 | 1,5400 | 1,5400 | 74 800 |
25 janv. 2024 | 1,4700 | 1,5000 | 1,3800 | 1,4900 | 1,4900 | 117 800 |
24 janv. 2024 | 1,5400 | 1,6200 | 1,3100 | 1,4800 | 1,4800 | 1 548 400 |
23 janv. 2024 | 1,4100 | 1,4250 | 1,3650 | 1,4000 | 1,4000 | 21 700 |
22 janv. 2024 | 1,3500 | 1,4000 | 1,3000 | 1,4000 | 1,4000 | 11 200 |
19 janv. 2024 | 1,4300 | 1,4600 | 1,3500 | 1,3800 | 1,3800 | 16 700 |
18 janv. 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4200 | 1,4200 | 7 400 |
17 janv. 2024 | 1,4580 | 1,4600 | 1,3800 | 1,4000 | 1,4000 | 11 100 |
16 janv. 2024 | 1,4200 | 1,4580 | 1,4200 | 1,4430 | 1,4430 | 7 600 |
12 janv. 2024 | 1,5200 | 1,5200 | 1,4300 | 1,4460 | 1,4460 | 18 200 |
11 janv. 2024 | 1,4300 | 1,4850 | 1,4200 | 1,4850 | 1,4850 | 13 900 |
10 janv. 2024 | 1,5060 | 1,5400 | 1,4400 | 1,5000 | 1,5000 | 7 700 |
09 janv. 2024 | 1,5220 | 1,6070 | 1,4400 | 1,4400 | 1,4400 | 19 100 |
08 janv. 2024 | 1,4700 | 1,6310 | 1,4400 | 1,5750 | 1,5750 | 92 700 |
05 janv. 2024 | 1,4400 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 23 100 |
04 janv. 2024 | 1,4300 | 1,5400 | 1,3600 | 1,4900 | 1,4900 | 476 600 |
03 janv. 2024 | 1,4700 | 1,4930 | 1,4200 | 1,4300 | 1,4300 | 10 200 |
02 janv. 2024 | 1,4900 | 1,5700 | 1,4200 | 1,5200 | 1,5200 | 65 200 |
29 déc. 2023 | 1,4300 | 1,4600 | 1,3300 | 1,4400 | 1,4400 | 112 200 |
28 déc. 2023 | 1,6100 | 1,7000 | 1,3200 | 1,4240 | 1,4240 | 1 268 100 |
27 déc. 2023 | 1,5600 | 1,6700 | 1,5500 | 1,6000 | 1,6000 | 23 100 |
26 déc. 2023 | 1,5990 | 1,6000 | 1,5800 | 1,5900 | 1,5900 | 15 400 |
22 déc. 2023 | 1,6000 | 1,6400 | 1,5500 | 1,6000 | 1,6000 | 6 600 |
21 déc. 2023 | 1,5850 | 1,5920 | 1,5600 | 1,5700 | 1,5700 | 5 300 |
20 déc. 2023 | 1,6100 | 1,6350 | 1,5500 | 1,5500 | 1,5500 | 17 200 |
19 déc. 2023 | 1,5500 | 1,6800 | 1,5500 | 1,6000 | 1,6000 | 37 000 |
18 déc. 2023 | 1,5100 | 1,5550 | 1,5100 | 1,5500 | 1,5500 | 37 100 |
15 déc. 2023 | 1,5000 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 16 700 |
14 déc. 2023 | 1,3900 | 1,5500 | 1,3900 | 1,5000 | 1,5000 | 12 500 |
13 déc. 2023 | 1,4000 | 1,4330 | 1,3600 | 1,3900 | 1,3900 | 42 600 |
12 déc. 2023 | 1,4100 | 1,4200 | 1,3200 | 1,3800 | 1,3800 | 14 500 |
11 déc. 2023 | 1,4400 | 1,4700 | 1,3000 | 1,4400 | 1,4400 | 26 100 |
08 déc. 2023 | 1,4700 | 1,5300 | 1,4600 | 1,4900 | 1,4900 | 28 500 |
07 déc. 2023 | 1,3800 | 1,4800 | 1,3400 | 1,4800 | 1,4800 | 12 200 |
06 déc. 2023 | 1,3400 | 1,4200 | 1,3100 | 1,3600 | 1,3600 | 30 100 |
05 déc. 2023 | 1,3700 | 1,4000 | 1,3550 | 1,3970 | 1,3970 | 14 700 |
04 déc. 2023 | 1,4900 | 1,4900 | 1,4100 | 1,4300 | 1,4300 | 9 100 |
01 déc. 2023 | 1,4900 | 1,5100 | 1,4300 | 1,4500 | 1,4500 | 25 000 |
30 nov. 2023 | 1,5800 | 1,6480 | 1,5200 | 1,5500 | 1,5500 | 18 200 |
29 nov. 2023 | 1,5800 | 1,6300 | 1,5000 | 1,5800 | 1,5800 | 21 600 |
28 nov. 2023 | 1,6600 | 1,7500 | 1,4130 | 1,6600 | 1,6600 | 79 100 |
27 nov. 2023 | 1,8300 | 1,8600 | 1,6000 | 1,7700 | 1,7700 | 39 500 |
*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...