Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
15 mai 2024 | 1,8800 | 1,8900 | 1,7800 | 1,7900 | 1,7900 | 1 095 619 |
14 mai 2024 | 1,8300 | 1,9200 | 1,7800 | 1,8200 | 1,8200 | 2 019 500 |
13 mai 2024 | 1,9000 | 1,9750 | 1,7600 | 1,8700 | 1,8700 | 3 618 100 |
10 mai 2024 | 1,7000 | 1,9500 | 1,6800 | 1,7800 | 1,7800 | 7 002 500 |
09 mai 2024 | 1,3600 | 1,5900 | 1,3500 | 1,5600 | 1,5600 | 2 165 500 |
08 mai 2024 | 1,3600 | 1,4200 | 1,2700 | 1,3300 | 1,3300 | 2 700 900 |
07 mai 2024 | 1,3200 | 1,3600 | 1,2700 | 1,3200 | 1,3200 | 756 200 |
06 mai 2024 | 1,3000 | 1,3600 | 1,2800 | 1,3400 | 1,3400 | 1 110 700 |
03 mai 2024 | 1,3500 | 1,3500 | 1,2200 | 1,2800 | 1,2800 | 995 600 |
02 mai 2024 | 1,3100 | 1,3650 | 1,2500 | 1,3300 | 1,3300 | 909 300 |
01 mai 2024 | 1,2200 | 1,3900 | 1,2100 | 1,3100 | 1,3100 | 1 740 800 |
30 avr. 2024 | 1,2700 | 1,2800 | 1,2000 | 1,2100 | 1,2100 | 751 500 |
29 avr. 2024 | 1,1900 | 1,2700 | 1,1800 | 1,2600 | 1,2600 | 1 195 600 |
26 avr. 2024 | 1,1500 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 526 500 |
25 avr. 2024 | 1,1200 | 1,1400 | 1,1000 | 1,1400 | 1,1400 | 489 400 |
24 avr. 2024 | 1,1300 | 1,1400 | 1,0900 | 1,1300 | 1,1300 | 659 000 |
23 avr. 2024 | 1,0600 | 1,1280 | 1,0600 | 1,0900 | 1,0900 | 652 100 |
22 avr. 2024 | 1,0700 | 1,1000 | 1,0500 | 1,0900 | 1,0900 | 488 700 |
19 avr. 2024 | 1,1100 | 1,1100 | 1,0500 | 1,0500 | 1,0500 | 450 200 |
18 avr. 2024 | 1,0500 | 1,1200 | 1,0500 | 1,1100 | 1,1100 | 718 900 |
17 avr. 2024 | 1,1300 | 1,1400 | 1,0500 | 1,0700 | 1,0700 | 976 200 |
16 avr. 2024 | 1,1000 | 1,1300 | 1,0800 | 1,1200 | 1,1200 | 786 800 |
15 avr. 2024 | 1,1600 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 1 188 800 |
12 avr. 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1500 | 1,1500 | 780 900 |
11 avr. 2024 | 1,2000 | 1,2300 | 1,1700 | 1,2300 | 1,2300 | 522 400 |
10 avr. 2024 | 1,2000 | 1,2200 | 1,1700 | 1,2100 | 1,2100 | 324 000 |
09 avr. 2024 | 1,1900 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 1 087 600 |
08 avr. 2024 | 1,1800 | 1,2100 | 1,1250 | 1,1800 | 1,1800 | 1 155 400 |
05 avr. 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 747 500 |
04 avr. 2024 | 1,1900 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 1 088 500 |
03 avr. 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 621 000 |
02 avr. 2024 | 1,1500 | 1,1800 | 1,1400 | 1,1700 | 1,1700 | 752 200 |
01 avr. 2024 | 1,2000 | 1,2050 | 1,1500 | 1,1600 | 1,1600 | 787 300 |
28 mars 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1800 | 1,1800 | 742 700 |
27 mars 2024 | 1,1700 | 1,2350 | 1,1500 | 1,1900 | 1,1900 | 3 045 200 |
26 mars 2024 | 1,1900 | 1,1900 | 1,1500 | 1,1500 | 1,1500 | 763 200 |
25 mars 2024 | 1,2200 | 1,2290 | 1,1600 | 1,1900 | 1,1900 | 769 100 |
22 mars 2024 | 1,2500 | 1,2500 | 1,1900 | 1,2100 | 1,2100 | 792 600 |
21 mars 2024 | 1,2200 | 1,2700 | 1,1800 | 1,2600 | 1,2600 | 1 485 100 |
20 mars 2024 | 1,1500 | 1,2300 | 1,1200 | 1,2100 | 1,2100 | 1 328 900 |
19 mars 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1600 | 1,1600 | 633 000 |
18 mars 2024 | 1,2300 | 1,2300 | 1,1400 | 1,1600 | 1,1600 | 927 400 |
15 mars 2024 | 1,1800 | 1,2400 | 1,1400 | 1,2000 | 1,2000 | 1 551 200 |
14 mars 2024 | 1,2100 | 1,2100 | 1,1400 | 1,1800 | 1,1800 | 1 162 500 |
13 mars 2024 | 1,2300 | 1,2500 | 1,1800 | 1,1900 | 1,1900 | 825 600 |
12 mars 2024 | 1,2700 | 1,2800 | 1,1700 | 1,2300 | 1,2300 | 1 348 300 |
11 mars 2024 | 1,2600 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 1 284 400 |
08 mars 2024 | 1,2500 | 1,2800 | 1,2000 | 1,2600 | 1,2600 | 798 700 |
07 mars 2024 | 1,2900 | 1,3300 | 1,2200 | 1,2400 | 1,2400 | 583 100 |
06 mars 2024 | 1,2100 | 1,3300 | 1,2100 | 1,2800 | 1,2800 | 1 247 900 |
05 mars 2024 | 1,2700 | 1,2810 | 1,2000 | 1,2100 | 1,2100 | 661 400 |
04 mars 2024 | 1,4600 | 1,4600 | 1,2600 | 1,2700 | 1,2700 | 1 634 300 |
01 mars 2024 | 1,3500 | 1,4600 | 1,3100 | 1,4400 | 1,4400 | 1 912 800 |
29 févr. 2024 | 1,2600 | 1,3200 | 1,2600 | 1,3000 | 1,3000 | 861 700 |
28 févr. 2024 | 1,2400 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 890 100 |
27 févr. 2024 | 1,1800 | 1,2500 | 1,1300 | 1,2500 | 1,2500 | 1 914 900 |
26 févr. 2024 | 1,2100 | 1,2100 | 1,1200 | 1,1400 | 1,1400 | 1 596 000 |
23 févr. 2024 | 1,2200 | 1,2200 | 1,1150 | 1,2000 | 1,2000 | 1 063 900 |
22 févr. 2024 | 1,2200 | 1,2300 | 1,1400 | 1,1900 | 1,1900 | 1 250 300 |
21 févr. 2024 | 1,2500 | 1,2600 | 1,1700 | 1,2100 | 1,2100 | 1 135 800 |
20 févr. 2024 | 1,3000 | 1,3000 | 1,2000 | 1,2300 | 1,2300 | 1 790 500 |
16 févr. 2024 | 1,3500 | 1,3590 | 1,2700 | 1,2700 | 1,2700 | 1 038 200 |
15 févr. 2024 | 1,4000 | 1,4250 | 1,3000 | 1,3300 | 1,3300 | 1 162 300 |
14 févr. 2024 | 1,4000 | 1,4200 | 1,3100 | 1,3800 | 1,3800 | 1 583 400 |
13 févr. 2024 | 1,4900 | 1,4900 | 1,3600 | 1,3800 | 1,3800 | 1 813 500 |
12 févr. 2024 | 1,3800 | 1,5500 | 1,3600 | 1,5100 | 1,5100 | 1 196 500 |
09 févr. 2024 | 1,5000 | 1,5000 | 1,4000 | 1,4200 | 1,4200 | 799 600 |
08 févr. 2024 | 1,5100 | 1,5450 | 1,4300 | 1,4600 | 1,4600 | 836 800 |
07 févr. 2024 | 1,6200 | 1,6200 | 1,4650 | 1,5200 | 1,5200 | 1 153 400 |
06 févr. 2024 | 1,4500 | 1,6500 | 1,4200 | 1,5500 | 1,5500 | 1 637 400 |
05 févr. 2024 | 1,3700 | 1,4650 | 1,3350 | 1,4500 | 1,4500 | 1 390 300 |
02 févr. 2024 | 1,3200 | 1,4000 | 1,2950 | 1,3900 | 1,3900 | 1 368 100 |
01 févr. 2024 | 1,3600 | 1,3850 | 1,2900 | 1,3600 | 1,3600 | 884 000 |
31 janv. 2024 | 1,2900 | 1,3700 | 1,2800 | 1,3200 | 1,3200 | 4 979 000 |
30 janv. 2024 | 1,3800 | 1,3800 | 1,2800 | 1,3200 | 1,3200 | 1 924 800 |
29 janv. 2024 | 1,2800 | 1,3900 | 1,2500 | 1,3900 | 1,3900 | 1 465 000 |
26 janv. 2024 | 1,3200 | 1,3200 | 1,2300 | 1,2800 | 1,2800 | 1 425 800 |
25 janv. 2024 | 1,2400 | 1,3000 | 1,2000 | 1,3000 | 1,3000 | 1 461 800 |
24 janv. 2024 | 1,3800 | 1,4000 | 1,2400 | 1,2400 | 1,2400 | 1 647 600 |
23 janv. 2024 | 1,4300 | 1,4500 | 1,3100 | 1,3700 | 1,3700 | 1 219 100 |
22 janv. 2024 | 1,2700 | 1,3900 | 1,1800 | 1,3900 | 1,3900 | 2 013 300 |
19 janv. 2024 | 1,2000 | 1,2050 | 1,1130 | 1,2000 | 1,2000 | 1 520 600 |
18 janv. 2024 | 1,3700 | 1,3700 | 1,2100 | 1,2400 | 1,2400 | 1 830 600 |
17 janv. 2024 | 1,4200 | 1,4200 | 1,3200 | 1,3600 | 1,3600 | 2 074 700 |
16 janv. 2024 | 1,5000 | 1,5100 | 1,4350 | 1,4400 | 1,4400 | 1 272 500 |
12 janv. 2024 | 1,6000 | 1,6300 | 1,5100 | 1,5100 | 1,5100 | 1 973 100 |
11 janv. 2024 | 1,7600 | 1,7800 | 1,6000 | 1,6000 | 1,6000 | 1 891 000 |
10 janv. 2024 | 1,8300 | 1,8400 | 1,7200 | 1,7400 | 1,7400 | 1 462 000 |
09 janv. 2024 | 1,8600 | 1,8700 | 1,8000 | 1,8500 | 1,8500 | 812 400 |
08 janv. 2024 | 1,9400 | 1,9400 | 1,8500 | 1,8900 | 1,8900 | 959 600 |
05 janv. 2024 | 1,9100 | 1,9700 | 1,8900 | 1,9700 | 1,9700 | 1 029 300 |
04 janv. 2024 | 1,9500 | 1,9800 | 1,8800 | 1,9300 | 1,9300 | 811 600 |
03 janv. 2024 | 2,0000 | 2,0000 | 1,8800 | 1,9500 | 1,9500 | 1 406 800 |
02 janv. 2024 | 2,0100 | 2,1350 | 1,9740 | 1,9900 | 1,9900 | 1 705 000 |
29 déc. 2023 | 2,2000 | 2,2000 | 1,9900 | 2,0200 | 2,0200 | 1 735 100 |
28 déc. 2023 | 2,2000 | 2,2700 | 2,1350 | 2,2000 | 2,2000 | 2 754 700 |
27 déc. 2023 | 2,3500 | 2,3500 | 2,1800 | 2,2400 | 2,2400 | 2 160 800 |
26 déc. 2023 | 2,1800 | 2,3800 | 2,1600 | 2,3700 | 2,3700 | 1 475 100 |
22 déc. 2023 | 2,1100 | 2,1850 | 2,0850 | 2,1500 | 2,1500 | 1 344 600 |
21 déc. 2023 | 1,9800 | 2,1000 | 1,9500 | 2,1000 | 2,1000 | 1 783 900 |
*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...