Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
08 mai 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 3 200 |
07 mai 2024 | 1,7440 | 1,7440 | 1,6780 | 1,6780 | 1,6780 | 3 200 |
06 mai 2024 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | - |
03 mai 2024 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | 1,7720 | - |
02 mai 2024 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | 1,7620 | - |
30 avr. 2024 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | 1,8540 | - |
29 avr. 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
26 avr. 2024 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | 1,8160 | - |
25 avr. 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
24 avr. 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
23 avr. 2024 | 1,8060 | 1,8380 | 1,8060 | 1,8380 | 1,8380 | 1 001 |
22 avr. 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
19 avr. 2024 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | 1,8480 | - |
18 avr. 2024 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | 1,8620 | - |
17 avr. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
16 avr. 2024 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | 1,8880 | - |
15 avr. 2024 | 1,9060 | 1,9060 | 1,9000 | 1,9000 | 1,9000 | 6 000 |
12 avr. 2024 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | 1,8960 | - |
11 avr. 2024 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | 1,9340 | - |
10 avr. 2024 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | 1,9180 | - |
09 avr. 2024 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | 1,8280 | - |
08 avr. 2024 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | 1,8300 | - |
05 avr. 2024 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | 1,8020 | - |
04 avr. 2024 | 1,7320 | 1,7320 | 1,7320 | 1,7320 | 1,7320 | - |
03 avr. 2024 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | - |
02 avr. 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | - |
28 mars 2024 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | 1,6720 | - |
27 mars 2024 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | 1,6800 | - |
26 mars 2024 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | 1,7180 | - |
25 mars 2024 | 1,6860 | 1,6860 | 1,6860 | 1,6860 | 1,6860 | 2 185 |
22 mars 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
21 mars 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | - |
20 mars 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | - |
19 mars 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
18 mars 2024 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | 1,6380 | - |
15 mars 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
14 mars 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
13 mars 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
12 mars 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
11 mars 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
08 mars 2024 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | 1,5660 | - |
07 mars 2024 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | 1,5780 | - |
06 mars 2024 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | 1,5700 | - |
05 mars 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | - |
04 mars 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
01 mars 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
29 févr. 2024 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | 1,5540 | - |
28 févr. 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 643 |
27 févr. 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
26 févr. 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
23 févr. 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
22 févr. 2024 | 1,5720 | 1,5900 | 1,5720 | 1,5900 | 1,5900 | 6 482 |
21 févr. 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
20 févr. 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
19 févr. 2024 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | 1,5860 | - |
16 févr. 2024 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | 1,5680 | - |
15 févr. 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
14 févr. 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
13 févr. 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
12 févr. 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
09 févr. 2024 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | - |
08 févr. 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
07 févr. 2024 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | - |
06 févr. 2024 | 1,6220 | 1,6220 | 1,5900 | 1,5900 | 1,5900 | 2 000 |
05 févr. 2024 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | 1,6320 | - |
02 févr. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
01 févr. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | - |
31 janv. 2024 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
30 janv. 2024 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | 1,6420 | - |
29 janv. 2024 | 1,6520 | 1,6720 | 1,6520 | 1,6720 | 1,6720 | 1 500 |
26 janv. 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
25 janv. 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
24 janv. 2024 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | 1,5520 | - |
23 janv. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
22 janv. 2024 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
19 janv. 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
18 janv. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
17 janv. 2024 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | 1,5840 | - |
16 janv. 2024 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | 1,6260 | - |
15 janv. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
12 janv. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
11 janv. 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
10 janv. 2024 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | 1,6280 | - |
09 janv. 2024 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | 1,5880 | - |
08 janv. 2024 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | 1,6020 | - |
05 janv. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
04 janv. 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
03 janv. 2024 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
02 janv. 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
29 déc. 2023 | 1,5220 | 1,5220 | 1,5200 | 1,5200 | 1,5200 | - |
28 déc. 2023 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
27 déc. 2023 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
22 déc. 2023 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
21 déc. 2023 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | 1,5120 | - |
20 déc. 2023 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
19 déc. 2023 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | 1,5340 | - |
18 déc. 2023 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | 1,5180 | - |
15 déc. 2023 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | - |
14 déc. 2023 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | 1,5020 | - |
13 déc. 2023 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | 1,4720 | - |
*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...