Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
23 mai 2024 | 1,3300 | 1,3300 | 1,2612 | 1,2900 | 1,2900 | 7 497 |
22 mai 2024 | 1,2600 | 1,3340 | 1,2600 | 1,2600 | 1,2600 | 72 800 |
21 mai 2024 | 1,3900 | 1,3900 | 1,2600 | 1,2600 | 1,2600 | 35 300 |
20 mai 2024 | 1,2700 | 1,4000 | 1,2600 | 1,3400 | 1,3400 | 115 900 |
17 mai 2024 | 1,3900 | 1,4500 | 1,3200 | 1,3200 | 1,3200 | 98 700 |
16 mai 2024 | 1,5600 | 1,5600 | 1,3800 | 1,3900 | 1,3900 | 56 400 |
15 mai 2024 | 1,7100 | 1,7100 | 1,4780 | 1,6700 | 1,6700 | 136 700 |
14 mai 2024 | 1,3400 | 1,7400 | 1,3300 | 1,6600 | 1,6600 | 183 400 |
13 mai 2024 | 1,3470 | 1,5400 | 1,2800 | 1,3500 | 1,3500 | 93 600 |
10 mai 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3550 | 1,3550 | 12 300 |
09 mai 2024 | 1,3200 | 1,4100 | 1,2950 | 1,3900 | 1,3900 | 40 300 |
08 mai 2024 | 1,3110 | 1,3900 | 1,2300 | 1,2600 | 1,2600 | 26 500 |
07 mai 2024 | 1,3700 | 1,3800 | 1,3000 | 1,3400 | 1,3400 | 39 700 |
06 mai 2024 | 1,4800 | 1,5000 | 1,3730 | 1,3900 | 1,3900 | 35 900 |
03 mai 2024 | 1,5800 | 1,5800 | 1,4180 | 1,4300 | 1,4300 | 36 100 |
02 mai 2024 | 1,4400 | 1,4800 | 1,4100 | 1,4800 | 1,4800 | 12 600 |
01 mai 2024 | 1,3800 | 1,5000 | 1,3530 | 1,4200 | 1,4200 | 17 600 |
30 avr. 2024 | 1,4600 | 1,4600 | 1,3510 | 1,3800 | 1,3800 | 36 200 |
29 avr. 2024 | 1,4800 | 1,5470 | 1,4000 | 1,4500 | 1,4500 | 20 500 |
26 avr. 2024 | 1,5000 | 1,5500 | 1,4550 | 1,4900 | 1,4900 | 11 800 |
25 avr. 2024 | 1,4900 | 1,5500 | 1,4310 | 1,4750 | 1,4750 | 40 900 |
24 avr. 2024 | 1,4500 | 1,5000 | 1,4400 | 1,4800 | 1,4800 | 12 600 |
23 avr. 2024 | 1,4200 | 1,4970 | 1,3900 | 1,4400 | 1,4400 | 7 100 |
22 avr. 2024 | 1,3600 | 1,4700 | 1,3600 | 1,4100 | 1,4100 | 14 500 |
19 avr. 2024 | 1,4200 | 1,4600 | 1,3500 | 1,3900 | 1,3900 | 15 800 |
18 avr. 2024 | 1,4400 | 1,4700 | 1,2800 | 1,4600 | 1,4600 | 75 200 |
17 avr. 2024 | 1,4800 | 1,5600 | 1,3210 | 1,3600 | 1,3600 | 31 300 |
16 avr. 2024 | 1,4700 | 1,5090 | 1,4000 | 1,4100 | 1,4100 | 24 000 |
15 avr. 2024 | 1,5100 | 1,5100 | 1,4000 | 1,4600 | 1,4600 | 50 600 |
12 avr. 2024 | 1,7200 | 1,7550 | 1,5000 | 1,5500 | 1,5500 | 101 600 |
11 avr. 2024 | 1,7200 | 1,9280 | 1,6800 | 1,7000 | 1,7000 | 30 600 |
10 avr. 2024 | 1,9000 | 2,0700 | 1,6650 | 1,7500 | 1,7500 | 57 400 |
09 avr. 2024 | 1,8400 | 1,9600 | 1,7700 | 1,8200 | 1,8200 | 90 400 |
08 avr. 2024 | 2,0700 | 2,0800 | 1,7500 | 1,7500 | 1,7500 | 72 700 |
05 avr. 2024 | 2,0900 | 2,1700 | 1,9700 | 2,1000 | 2,1000 | 32 200 |
04 avr. 2024 | 2,0800 | 2,2250 | 2,0100 | 2,0800 | 2,0800 | 25 500 |
03 avr. 2024 | 1,9100 | 2,0950 | 1,9100 | 2,0400 | 2,0400 | 45 900 |
02 avr. 2024 | 2,1700 | 2,2000 | 1,8800 | 1,9500 | 1,9500 | 69 300 |
01 avr. 2024 | 2,1800 | 2,3800 | 2,1800 | 2,2400 | 2,2400 | 70 800 |
28 mars 2024 | 2,4900 | 2,4900 | 2,1200 | 2,1500 | 2,1500 | 61 400 |
27 mars 2024 | 2,2900 | 2,5300 | 2,2000 | 2,5000 | 2,5000 | 81 000 |
26 mars 2024 | 2,3200 | 2,4500 | 2,1950 | 2,2900 | 2,2900 | 58 400 |
25 mars 2024 | 2,3100 | 2,6200 | 2,3100 | 2,3450 | 2,3450 | 61 400 |
22 mars 2024 | 2,1000 | 2,3700 | 2,1000 | 2,3100 | 2,3100 | 38 800 |
21 mars 2024 | 1,9400 | 2,2400 | 1,9400 | 2,1700 | 2,1700 | 86 200 |
20 mars 2024 | 1,8000 | 1,9400 | 1,8000 | 1,9300 | 1,9300 | 32 400 |
19 mars 2024 | 1,7200 | 1,9300 | 1,7200 | 1,8500 | 1,8500 | 25 600 |
18 mars 2024 | 1,7500 | 1,8600 | 1,7120 | 1,7800 | 1,7800 | 17 700 |
15 mars 2024 | 1,7300 | 1,9400 | 1,7000 | 1,7000 | 1,7000 | 124 000 |
14 mars 2024 | 1,9000 | 1,9000 | 1,7700 | 1,7700 | 1,7700 | 32 100 |
13 mars 2024 | 1,9040 | 1,9100 | 1,8300 | 1,8600 | 1,8600 | 12 200 |
12 mars 2024 | 2,0000 | 2,0600 | 1,8100 | 1,8300 | 1,8300 | 51 200 |
11 mars 2024 | 1,8900 | 2,0000 | 1,8300 | 1,9600 | 1,9600 | 21 000 |
08 mars 2024 | 2,0100 | 2,0430 | 1,7700 | 1,8900 | 1,8900 | 73 600 |
07 mars 2024 | 2,1400 | 2,1400 | 1,9000 | 2,0000 | 2,0000 | 72 600 |
06 mars 2024 | 2,4600 | 2,4600 | 2,0800 | 2,1700 | 2,1700 | 79 100 |
05 mars 2024 | 2,5000 | 2,5100 | 2,4000 | 2,4000 | 2,4000 | 31 200 |
04 mars 2024 | 2,7100 | 2,7100 | 2,4000 | 2,4600 | 2,4600 | 61 400 |
01 mars 2024 | 2,2800 | 2,5200 | 2,2800 | 2,4600 | 2,4600 | 63 000 |
29 févr. 2024 | 2,4000 | 2,4400 | 2,2600 | 2,4100 | 2,4100 | 34 300 |
28 févr. 2024 | 2,3600 | 2,4200 | 2,3100 | 2,3400 | 2,3400 | 23 900 |
27 févr. 2024 | 2,4700 | 2,4700 | 2,2050 | 2,4400 | 2,4400 | 66 400 |
26 févr. 2024 | 2,6000 | 2,6000 | 2,3500 | 2,3700 | 2,3700 | 72 400 |
23 févr. 2024 | 2,4400 | 2,5000 | 2,0600 | 2,3200 | 2,3200 | 49 500 |
22 févr. 2024 | 2,3000 | 2,4800 | 2,2230 | 2,4700 | 2,4700 | 42 500 |
21 févr. 2024 | 2,4700 | 2,4900 | 2,1500 | 2,2400 | 2,2400 | 147 900 |
20 févr. 2024 | 2,4700 | 2,5690 | 2,3400 | 2,4700 | 2,4700 | 85 000 |
16 févr. 2024 | 2,6300 | 2,8400 | 2,4600 | 2,5200 | 2,5200 | 281 600 |
15 févr. 2024 | 2,4200 | 2,6000 | 2,2500 | 2,5800 | 2,5800 | 163 800 |
14 févr. 2024 | 2,2400 | 2,3600 | 2,1900 | 2,3500 | 2,3500 | 83 900 |
13 févr. 2024 | 2,3300 | 2,3500 | 2,2000 | 2,2200 | 2,2200 | 115 900 |
12 févr. 2024 | 2,2000 | 2,3700 | 2,2000 | 2,3400 | 2,3400 | 113 600 |
09 févr. 2024 | 2,3000 | 2,3200 | 2,2000 | 2,2500 | 2,2500 | 82 300 |
08 févr. 2024 | 2,2400 | 2,3150 | 2,1900 | 2,2700 | 2,2700 | 88 300 |
07 févr. 2024 | 2,2400 | 2,4300 | 2,1100 | 2,2400 | 2,2400 | 128 500 |
06 févr. 2024 | 2,1000 | 2,2600 | 2,1000 | 2,2000 | 2,2000 | 104 500 |
05 févr. 2024 | 2,0500 | 2,1490 | 1,9700 | 2,1000 | 2,1000 | 61 600 |
02 févr. 2024 | 2,1500 | 2,1800 | 1,9760 | 2,0500 | 2,0500 | 38 800 |
01 févr. 2024 | 1,9500 | 2,1500 | 1,9400 | 2,0700 | 2,0700 | 80 800 |
31 janv. 2024 | 2,2510 | 2,2580 | 1,9600 | 2,0300 | 2,0300 | 70 000 |
30 janv. 2024 | 2,1000 | 2,2400 | 2,0980 | 2,2300 | 2,2300 | 92 000 |
29 janv. 2024 | 2,1400 | 2,3000 | 2,0800 | 2,1300 | 2,1300 | 251 400 |
26 janv. 2024 | 1,8900 | 2,1500 | 1,8800 | 2,0200 | 2,0200 | 230 500 |
25 janv. 2024 | 1,7000 | 1,9400 | 1,6900 | 1,8700 | 1,8700 | 166 900 |
24 janv. 2024 | 1,7000 | 1,8000 | 1,6500 | 1,7000 | 1,7000 | 102 400 |
23 janv. 2024 | 1,7300 | 1,7300 | 1,6500 | 1,7000 | 1,7000 | 71 700 |
22 janv. 2024 | 1,6500 | 1,7890 | 1,6500 | 1,7300 | 1,7300 | 33 100 |
19 janv. 2024 | 1,6700 | 1,7300 | 1,6500 | 1,6500 | 1,6500 | 24 300 |
18 janv. 2024 | 1,7420 | 1,7420 | 1,6620 | 1,7300 | 1,7300 | 30 000 |
17 janv. 2024 | 1,8500 | 1,8500 | 1,7000 | 1,7500 | 1,7500 | 57 900 |
16 janv. 2024 | 1,7500 | 1,8200 | 1,6800 | 1,7600 | 1,7600 | 115 100 |
12 janv. 2024 | 1,6600 | 1,6800 | 1,5800 | 1,6800 | 1,6800 | 31 300 |
11 janv. 2024 | 1,5950 | 1,6500 | 1,5700 | 1,6500 | 1,6500 | 21 500 |
10 janv. 2024 | 1,6700 | 1,7000 | 1,5500 | 1,6100 | 1,6100 | 40 700 |
09 janv. 2024 | 1,6200 | 1,7390 | 1,5500 | 1,7100 | 1,7100 | 41 500 |
08 janv. 2024 | 1,6100 | 1,6200 | 1,5300 | 1,6200 | 1,6200 | 30 500 |
05 janv. 2024 | 1,6100 | 1,6200 | 1,5400 | 1,6000 | 1,6000 | 23 000 |
04 janv. 2024 | 1,6180 | 1,6550 | 1,5200 | 1,5900 | 1,5900 | 62 300 |
03 janv. 2024 | 1,6500 | 1,6500 | 1,5100 | 1,5200 | 1,5200 | 21 600 |
02 janv. 2024 | 1,5200 | 1,6400 | 1,5000 | 1,6400 | 1,6400 | 36 200 |
*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...