Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 juin 2024 | 37,2550 | 37,3500 | 37,2050 | 37,2050 | 37,2050 | 7 262 |
27 juin 2024 | 37,0550 | 37,0950 | 37,0350 | 37,0650 | 37,0650 | 3 458 |
26 juin 2024 | 37,1800 | 37,2350 | 36,9750 | 37,0350 | 37,0350 | 1 059 |
25 juin 2024 | 37,0600 | 37,0800 | 36,9900 | 37,0300 | 37,0300 | 7 121 |
24 juin 2024 | 37,0000 | 37,2050 | 36,9950 | 37,1850 | 37,1850 | 7 177 |
21 juin 2024 | 37,1050 | 37,1050 | 36,9000 | 36,9900 | 36,9900 | 64 974 |
20 juin 2024 | 37,2350 | 37,2900 | 37,1950 | 37,2000 | 37,2000 | 2 316 |
19 juin 2024 | 37,1800 | 37,1800 | 37,1650 | 37,1650 | 37,1650 | 2 523 |
18 juin 2024 | 37,0550 | 37,0600 | 37,0150 | 37,0600 | 37,0600 | 7 737 |
17 juin 2024 | 36,7650 | 36,8400 | 36,7000 | 36,8300 | 36,8300 | 18 031 |
14 juin 2024 | 36,8950 | 36,8950 | 36,6000 | 36,6750 | 36,6750 | 5 365 |
13 juin 2024 | 37,0400 | 37,0400 | 36,8000 | 36,8000 | 36,8000 | 1 216 |
12 juin 2024 | 36,7050 | 37,1450 | 36,7050 | 37,1450 | 37,1450 | 3 318 |
11 juin 2024 | 36,7100 | 36,7100 | 36,3750 | 36,5650 | 36,5650 | 5 681 |
10 juin 2024 | 36,5350 | 36,5500 | 36,4900 | 36,5200 | 36,5200 | 1 682 |
07 juin 2024 | 36,8200 | 36,8200 | 36,5850 | 36,7000 | 36,7000 | 5 274 |
06 juin 2024 | 36,8100 | 36,8100 | 36,7500 | 36,7900 | 36,7900 | 8 464 |
05 juin 2024 | 36,4000 | 36,6000 | 36,3800 | 36,6000 | 36,6000 | 25 213 |
04 juin 2024 | 36,3200 | 36,3200 | 36,1150 | 36,1950 | 36,1950 | 44 576 |
03 juin 2024 | 36,4600 | 36,4600 | 36,2350 | 36,2350 | 36,2350 | 4 673 |
31 mai 2024 | 36,0150 | 36,2000 | 35,9850 | 35,9850 | 35,9850 | 1 835 |
30 mai 2024 | 35,9400 | 36,1050 | 35,9200 | 36,0450 | 36,0450 | 32 892 |
29 mai 2024 | 36,3250 | 36,3450 | 36,1000 | 36,1500 | 36,1500 | 8 225 |
28 mai 2024 | 36,5800 | 36,5950 | 36,4350 | 36,4850 | 36,4850 | 1 997 |
27 mai 2024 | 36,4900 | 36,5050 | 36,4600 | 36,4950 | 36,4950 | 5 869 |
24 mai 2024 | 36,2450 | 36,4900 | 36,2400 | 36,4500 | 36,4500 | 9 377 |
23 mai 2024 | 36,6550 | 36,6550 | 36,4450 | 36,5100 | 36,5100 | 1 177 |
22 mai 2024 | 36,5850 | 36,5850 | 36,4950 | 36,5100 | 36,5100 | 56 857 |
21 mai 2024 | 36,5650 | 36,5900 | 36,4850 | 36,5600 | 36,5600 | 8 930 |
17 mai 2024 | 36,4850 | 36,5300 | 36,2500 | 36,4850 | 36,4850 | 16 773 |
16 mai 2024 | 36,6150 | 36,6150 | 36,5200 | 36,5900 | 36,5900 | 15 741 |
15 mai 2024 | 36,1100 | 36,4250 | 36,1100 | 36,4250 | 36,4250 | 12 108 |
14 mai 2024 | 35,9150 | 35,9700 | 35,9100 | 35,9700 | 35,9700 | 6 415 |
13 mai 2024 | 35,9300 | 35,9950 | 35,9300 | 35,9600 | 35,9600 | 7 650 |
10 mai 2024 | 35,9600 | 36,0300 | 35,9000 | 35,9000 | 35,9000 | 8 830 |
08 mai 2024 | 35,6600 | 35,6850 | 35,5000 | 35,6050 | 35,6050 | 10 019 |
07 mai 2024 | 35,6750 | 35,7400 | 35,6000 | 35,7400 | 35,7400 | 3 818 |
06 mai 2024 | 35,3800 | 35,5500 | 35,3800 | 35,5000 | 35,5000 | 221 |
03 mai 2024 | 35,0050 | 35,3350 | 34,9650 | 35,1750 | 35,1750 | 1 237 |
02 mai 2024 | 34,7700 | 34,8450 | 34,5700 | 34,7150 | 34,7150 | 2 152 |
30 avr. 2024 | 35,1300 | 35,1750 | 35,0250 | 35,0250 | 35,0250 | 1 563 |
29 avr. 2024 | 35,1600 | 35,1800 | 35,0650 | 35,1050 | 35,1050 | 4 164 |
26 avr. 2024 | 34,9900 | 35,0550 | 34,8900 | 35,0550 | 35,0550 | 2 618 |
25 avr. 2024 | 34,7150 | 34,7400 | 34,3250 | 34,4000 | 34,4000 | 10 022 |
24 avr. 2024 | 34,9900 | 34,9900 | 34,7600 | 34,7600 | 34,7600 | 1 818 |
23 avr. 2024 | 34,4950 | 34,8150 | 34,4950 | 34,7950 | 34,7950 | 2 479 |
22 avr. 2024 | 34,3700 | 34,3700 | 34,2500 | 34,2500 | 34,2500 | 4 673 |
19 avr. 2024 | 34,2150 | 34,4250 | 34,1000 | 34,4250 | 34,4250 | 1 720 |
18 avr. 2024 | 34,6100 | 34,6500 | 34,4750 | 34,6150 | 34,6150 | 4 811 |
17 avr. 2024 | 34,5550 | 34,7350 | 34,4600 | 34,4600 | 34,4600 | 4 674 |
16 avr. 2024 | 34,6250 | 34,6850 | 34,5550 | 34,5550 | 34,5550 | 17 996 |
15 avr. 2024 | 35,2400 | 35,3850 | 35,0950 | 35,0950 | 35,0950 | 4 068 |
12 avr. 2024 | 35,6450 | 35,6500 | 35,2000 | 35,2350 | 35,2350 | 5 321 |
11 avr. 2024 | 35,4000 | 35,4850 | 35,2700 | 35,3100 | 35,3100 | 4 870 |
10 avr. 2024 | 35,8650 | 35,8800 | 35,2450 | 35,4000 | 35,4000 | 3 278 |
09 avr. 2024 | 35,7650 | 35,8650 | 35,5750 | 35,5750 | 35,5750 | 15 468 |
08 avr. 2024 | 35,6750 | 35,8250 | 35,6450 | 35,8100 | 35,8100 | 2 992 |
05 avr. 2024 | 35,4650 | 35,5150 | 35,4250 | 35,4600 | 35,4600 | 4 177 |
04 avr. 2024 | 35,8850 | 36,0550 | 35,8850 | 36,0400 | 36,0400 | 2 046 |
03 avr. 2024 | 35,6150 | 35,8250 | 35,6100 | 35,8250 | 35,8250 | 26 446 |
02 avr. 2024 | 36,2200 | 36,2200 | 35,6200 | 35,6400 | 35,6400 | 9 373 |
28 mars 2024 | 36,0150 | 36,0850 | 35,9650 | 36,0750 | 36,0750 | 1 199 |
27 mars 2024 | 36,0550 | 36,0550 | 35,8400 | 35,8400 | 35,8400 | 4 421 |
26 mars 2024 | 35,9100 | 35,9950 | 35,9000 | 35,9550 | 35,9550 | 6 466 |
25 mars 2024 | 35,8700 | 35,9000 | 35,8000 | 35,8150 | 35,8150 | 5 127 |
22 mars 2024 | 35,9300 | 36,0150 | 35,8650 | 35,9050 | 35,9050 | 3 090 |
21 mars 2024 | 36,0700 | 36,1150 | 35,9850 | 35,9850 | 35,9850 | 1 026 |
20 mars 2024 | 35,4950 | 35,5700 | 35,4950 | 35,5350 | 35,5350 | 10 105 |
19 mars 2024 | 35,3150 | 35,4500 | 35,2800 | 35,3200 | 35,3200 | 3 872 |
18 mars 2024 | 35,3050 | 35,5350 | 35,3050 | 35,4650 | 35,4650 | 14 290 |
15 mars 2024 | 35,4100 | 35,5200 | 35,4100 | 35,5150 | 35,5150 | 243 |
14 mars 2024 | 35,6450 | 35,6800 | 35,4000 | 35,4500 | 35,4500 | 37 659 |
13 mars 2024 | 35,6100 | 35,6100 | 35,5200 | 35,5250 | 35,5250 | 10 584 |
12 mars 2024 | 35,3550 | 35,3800 | 35,2450 | 35,3300 | 35,3300 | 2 480 |
11 mars 2024 | 35,2550 | 35,2550 | 35,0450 | 35,2100 | 35,2100 | 15 188 |
08 mars 2024 | 35,5400 | 35,6450 | 35,4600 | 35,5400 | 35,5400 | 60 101 |
07 mars 2024 | 34,9950 | 35,2000 | 34,9950 | 35,1900 | 35,1900 | 576 |
06 mars 2024 | 34,9400 | 35,2500 | 34,9400 | 35,1500 | 35,1500 | 5 388 |
05 mars 2024 | 35,0900 | 35,0900 | 35,0000 | 35,0000 | 35,0000 | 4 290 |
04 mars 2024 | 35,1550 | 35,1900 | 35,1000 | 35,1450 | 35,1450 | 54 397 |
01 mars 2024 | 34,9450 | 35,1150 | 34,8850 | 35,1150 | 35,1150 | 10 826 |
29 févr. 2024 | 34,7650 | 34,9250 | 34,6900 | 34,7650 | 34,7650 | 4 237 |
28 févr. 2024 | 34,7700 | 34,7750 | 34,6400 | 34,7700 | 34,7700 | 5 707 |
27 févr. 2024 | 34,7850 | 34,8150 | 34,7600 | 34,8000 | 34,8000 | 1 877 |
26 févr. 2024 | 34,8100 | 34,8950 | 34,8000 | 34,8250 | 34,8250 | 45 525 |
23 févr. 2024 | 34,8300 | 34,9400 | 34,7700 | 34,9050 | 34,9050 | 4 449 |
22 févr. 2024 | 34,5450 | 34,6700 | 34,5450 | 34,6700 | 34,6700 | 1 306 |
21 févr. 2024 | 34,1350 | 34,1350 | 34,0700 | 34,1050 | 34,1050 | 1 564 |
20 févr. 2024 | 34,2750 | 34,2800 | 34,2400 | 34,2800 | 34,2800 | 214 |
19 févr. 2024 | 34,3550 | 34,3700 | 34,3450 | 34,3700 | 34,3700 | 3 186 |
16 févr. 2024 | 34,4400 | 34,5300 | 34,3450 | 34,4050 | 34,4050 | 4 389 |
15 févr. 2024 | 34,2700 | 34,2700 | 34,2500 | 34,2500 | 34,2500 | 860 |
14 févr. 2024 | 33,8900 | 34,0150 | 33,8900 | 34,0150 | 34,0150 | 5 161 |
13 févr. 2024 | 34,3250 | 34,3250 | 33,8650 | 33,8650 | 33,8650 | 4 093 |
12 févr. 2024 | 34,3050 | 34,4050 | 34,2750 | 34,4050 | 34,4050 | 5 580 |
09 févr. 2024 | 34,1000 | 34,1900 | 34,1000 | 34,1600 | 34,1600 | 3 068 |
08 févr. 2024 | 34,1100 | 34,1250 | 34,0550 | 34,0750 | 34,0750 | 129 473 |
07 févr. 2024 | 33,8850 | 34,0500 | 33,8800 | 34,0500 | 34,0500 | 1 605 |
06 févr. 2024 | 33,8750 | 33,8750 | 33,7300 | 33,7850 | 33,7850 | 3 209 |
05 févr. 2024 | 34,0250 | 34,0250 | 33,6550 | 33,6550 | 33,6550 | 7 107 |
*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...