Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 1,5190 | 1,6195 | 1,5225 | 1,6195 | 1,6195 | 34 |
02 mai 2024 | 1,5190 | 1,6305 | 1,5190 | 1,6305 | 1,6305 | - |
30 avr. 2024 | 1,5800 | 1,6045 | 1,5800 | 1,6045 | 1,6045 | - |
29 avr. 2024 | 1,5800 | 1,5955 | 1,5800 | 1,5955 | 1,5955 | - |
26 avr. 2024 | 1,5800 | 1,6280 | 1,5800 | 1,6280 | 1,6280 | - |
25 avr. 2024 | 1,5800 | 1,6225 | 1,5800 | 1,6225 | 1,6225 | - |
24 avr. 2024 | 1,5800 | 1,6240 | 1,5800 | 1,6240 | 1,6240 | - |
23 avr. 2024 | 1,5800 | 1,6195 | 1,5800 | 1,6195 | 1,6195 | - |
22 avr. 2024 | 1,5800 | 1,6050 | 1,5800 | 1,6050 | 1,6050 | - |
19 avr. 2024 | 1,5800 | 1,5970 | 1,5800 | 1,5970 | 1,5970 | - |
18 avr. 2024 | 1,5800 | 1,5955 | 1,5800 | 1,5955 | 1,5955 | - |
17 avr. 2024 | 1,5800 | 1,5955 | 1,5800 | 1,5955 | 1,5955 | - |
16 avr. 2024 | 1,5800 | 1,5955 | 1,5800 | 1,5955 | 1,5955 | - |
15 avr. 2024 | 1,5800 | 1,5955 | 1,5800 | 1,5955 | 1,5955 | - |
12 avr. 2024 | 1,5205 | 1,6045 | 1,5145 | 1,6045 | 1,6045 | - |
11 avr. 2024 | 1,5205 | 1,6205 | 1,5205 | 1,6205 | 1,6205 | - |
10 avr. 2024 | 1,5225 | 1,6200 | 1,5210 | 1,6200 | 1,6200 | - |
09 avr. 2024 | 1,5255 | 1,6105 | 1,4975 | 1,6105 | 1,6105 | - |
08 avr. 2024 | 1,5420 | 1,6295 | 1,5355 | 1,6295 | 1,6295 | - |
05 avr. 2024 | 1,5215 | 1,6245 | 1,5210 | 1,6245 | 1,6245 | - |
04 avr. 2024 | 1,5405 | 1,5965 | 1,5015 | 1,5965 | 1,5965 | - |
03 avr. 2024 | 1,5620 | 1,6390 | 1,5450 | 1,6390 | 1,6390 | - |
02 avr. 2024 | 1,6330 | 1,6905 | 1,5970 | 1,6905 | 1,6905 | - |
28 mars 2024 | 1,6000 | 1,6850 | 1,5950 | 1,6850 | 1,6850 | - |
27 mars 2024 | 1,6250 | 1,7150 | 1,6250 | 1,7150 | 1,7150 | - |
26 mars 2024 | 1,6250 | 1,7050 | 1,6100 | 1,7050 | 1,7050 | - |
25 mars 2024 | 1,6250 | 1,6950 | 1,6100 | 1,6950 | 1,6950 | - |
22 mars 2024 | 1,6200 | 1,6800 | 1,5900 | 1,6800 | 1,6800 | - |
21 mars 2024 | 1,6150 | 1,6800 | 1,5800 | 1,6800 | 1,6800 | - |
20 mars 2024 | 1,6150 | 1,6800 | 1,5900 | 1,6800 | 1,6800 | - |
19 mars 2024 | 1,6150 | 1,6950 | 1,6100 | 1,6950 | 1,6950 | - |
18 mars 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
15 mars 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
14 mars 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
13 mars 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | - |
12 mars 2024 | 1,6200 | 1,6300 | 1,6200 | 1,6300 | 1,6300 | - |
11 mars 2024 | 1,6200 | 1,6250 | 1,6100 | 1,6150 | 1,6150 | - |
08 mars 2024 | 1,6200 | 1,6200 | 1,6050 | 1,6050 | 1,6050 | - |
07 mars 2024 | 1,6000 | 1,6100 | 1,5950 | 1,5950 | 1,5950 | 34 |
06 mars 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
05 mars 2024 | 1,5800 | 1,5800 | 1,5750 | 1,5750 | 1,5750 | - |
04 mars 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
01 mars 2024 | 1,5900 | 1,5900 | 1,5600 | 1,5750 | 1,5750 | - |
29 févr. 2024 | 1,6100 | 1,6100 | 1,5900 | 1,5900 | 1,5900 | - |
28 févr. 2024 | 1,5900 | 1,6000 | 1,5900 | 1,5950 | 1,5950 | - |
27 févr. 2024 | 1,5900 | 1,5900 | 1,5750 | 1,5750 | 1,5750 | - |
26 févr. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
23 févr. 2024 | 1,5900 | 1,6000 | 1,5900 | 1,6000 | 1,6000 | - |
22 févr. 2024 | 1,6200 | 1,6250 | 1,6150 | 1,6250 | 1,6250 | - |
21 févr. 2024 | 1,6050 | 1,6100 | 1,6000 | 1,6100 | 1,6100 | - |
20 févr. 2024 | 1,6250 | 1,6250 | 1,6150 | 1,6150 | 1,6150 | - |
19 févr. 2024 | 1,6200 | 1,6200 | 1,6100 | 1,6100 | 1,6100 | - |
16 févr. 2024 | 1,6150 | 1,6200 | 1,6100 | 1,6100 | 1,6100 | - |
15 févr. 2024 | 1,6050 | 1,6050 | 1,6000 | 1,6000 | 1,6000 | - |
14 févr. 2024 | 1,6050 | 1,6100 | 1,6000 | 1,6000 | 1,6000 | - |
13 févr. 2024 | 1,5900 | 1,5950 | 1,5900 | 1,5950 | 1,5950 | - |
12 févr. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
09 févr. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
08 févr. 2024 | 1,6150 | 1,6150 | 1,5800 | 1,5800 | 1,5800 | - |
07 févr. 2024 | 1,6150 | 1,6400 | 1,6150 | 1,6400 | 1,6400 | - |
06 févr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
05 févr. 2024 | 1,6150 | 1,6250 | 1,6000 | 1,6000 | 1,6000 | - |
02 févr. 2024 | 1,6550 | 1,6700 | 1,6550 | 1,6700 | 1,6700 | - |
01 févr. 2024 | 1,6450 | 1,6450 | 1,6400 | 1,6400 | 1,6400 | - |
31 janv. 2024 | 1,6400 | 1,6400 | 1,6350 | 1,6350 | 1,6350 | - |
30 janv. 2024 | 1,6500 | 1,6500 | 1,6450 | 1,6500 | 1,6500 | - |
29 janv. 2024 | 1,6300 | 1,6350 | 1,6300 | 1,6350 | 1,6350 | - |
26 janv. 2024 | 1,6300 | 1,6600 | 1,6300 | 1,6350 | 1,6350 | - |
25 janv. 2024 | 1,6300 | 1,6450 | 1,6300 | 1,6300 | 1,6300 | - |
24 janv. 2024 | 1,6250 | 1,6500 | 1,6250 | 1,6500 | 1,6500 | - |
23 janv. 2024 | 1,6200 | 1,6200 | 1,6150 | 1,6150 | 1,6150 | - |
22 janv. 2024 | 1,6150 | 1,6200 | 1,6150 | 1,6200 | 1,6200 | - |
19 janv. 2024 | 1,6150 | 1,6200 | 1,6150 | 1,6200 | 1,6200 | - |
18 janv. 2024 | 1,6100 | 1,6100 | 1,6050 | 1,6050 | 1,6050 | - |
17 janv. 2024 | 1,6100 | 1,6300 | 1,6100 | 1,6250 | 1,6250 | - |
16 janv. 2024 | 1,6400 | 1,6500 | 1,6300 | 1,6500 | 1,6500 | - |
15 janv. 2024 | 1,6400 | 1,6400 | 1,6150 | 1,6150 | 1,6150 | - |
12 janv. 2024 | 1,6200 | 1,6550 | 1,6200 | 1,6300 | 1,6300 | 100 |
11 janv. 2024 | 1,6150 | 1,6150 | 1,6100 | 1,6100 | 1,6100 | - |
10 janv. 2024 | 1,6150 | 1,6150 | 1,6100 | 1,6100 | 1,6100 | - |
09 janv. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
08 janv. 2024 | 1,6150 | 1,6200 | 1,6100 | 1,6150 | 1,6150 | - |
05 janv. 2024 | 1,5950 | 1,6000 | 1,5950 | 1,5950 | 1,5950 | - |
04 janv. 2024 | 1,6000 | 1,6000 | 1,5900 | 1,5900 | 1,5900 | - |
03 janv. 2024 | 1,6450 | 1,6600 | 1,6400 | 1,6450 | 1,6450 | - |
02 janv. 2024 | 1,6550 | 1,6550 | 1,6500 | 1,6550 | 1,6550 | - |
29 déc. 2023 | 1,6550 | 1,6550 | 1,6450 | 1,6500 | 1,6500 | - |
28 déc. 2023 | 1,6550 | 1,6550 | 1,6350 | 1,6350 | 1,6350 | - |
27 déc. 2023 | 1,6450 | 1,6450 | 1,6300 | 1,6350 | 1,6350 | - |
22 déc. 2023 | 1,6500 | 1,6500 | 1,6450 | 1,6500 | 1,6500 | - |
21 déc. 2023 | 1,6400 | 1,6550 | 1,6350 | 1,6350 | 1,6350 | - |
20 déc. 2023 | 1,6500 | 1,6500 | 1,6450 | 1,6450 | 1,6450 | - |
19 déc. 2023 | 1,6350 | 1,6500 | 1,6350 | 1,6500 | 1,6500 | - |
18 déc. 2023 | 1,6300 | 1,6300 | 1,6250 | 1,6250 | 1,6250 | - |
15 déc. 2023 | 1,6350 | 1,6350 | 1,6050 | 1,6050 | 1,6050 | - |
14 déc. 2023 | 1,6500 | 1,6500 | 1,6350 | 1,6350 | 1,6350 | - |
13 déc. 2023 | 1,6100 | 1,6100 | 1,6050 | 1,6050 | 1,6050 | - |
12 déc. 2023 | 1,6050 | 1,6100 | 1,6000 | 1,6100 | 1,6100 | - |
11 déc. 2023 | 1,5850 | 1,6000 | 1,5850 | 1,6000 | 1,6000 | - |
08 déc. 2023 | 1,6050 | 1,6050 | 1,5900 | 1,5900 | 1,5900 | - |
*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...