Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
07 mai 2024 | 1,1000 | 1,1000 | 1,0700 | 1,0700 | 1,0700 | 2 528 000 |
06 mai 2024 | 1,0700 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 13 941 000 |
03 mai 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0600 | 1,0600 | 7 913 600 |
03 mai 2024 | 0.01511 Dividende |
02 mai 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0800 | 1,0649 | 5 665 500 |
30 avr. 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0800 | 1,0649 | 6 950 700 |
29 avr. 2024 | 1,0900 | 1,1000 | 1,0800 | 1,0900 | 1,0748 | 3 416 500 |
26 avr. 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0748 | 4 358 700 |
25 avr. 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1000 | 1,0846 | 1 336 800 |
24 avr. 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1000 | 1,0846 | 13 990 100 |
23 avr. 2024 | 1,0800 | 1,0900 | 1,0800 | 1,0900 | 1,0748 | 2 137 300 |
22 avr. 2024 | 1,0700 | 1,0800 | 1,0600 | 1,0700 | 1,0550 | 2 824 800 |
19 avr. 2024 | 1,0800 | 1,0800 | 1,0600 | 1,0600 | 1,0452 | 5 972 400 |
18 avr. 2024 | 1,0900 | 1,1000 | 1,0700 | 1,0800 | 1,0649 | 7 451 500 |
17 avr. 2024 | 1,1000 | 1,1100 | 1,0800 | 1,0800 | 1,0649 | 7 308 600 |
16 avr. 2024 | 1,1000 | 1,1000 | 1,0800 | 1,0900 | 1,0748 | 3 445 600 |
15 avr. 2024 | 1,1000 | 1,1100 | 1,0900 | 1,1000 | 1,0846 | 7 364 100 |
12 avr. 2024 | 1,1100 | 1,1200 | 1,1000 | 1,1100 | 1,0945 | 3 503 000 |
11 avr. 2024 | 1,1300 | 1,1300 | 1,1100 | 1,1200 | 1,1043 | 11 481 900 |
09 avr. 2024 | 1,1300 | 1,1500 | 1,1300 | 1,1400 | 1,1241 | 2 861 400 |
08 avr. 2024 | 1,1200 | 1,1500 | 1,1200 | 1,1300 | 1,1142 | 11 319 000 |
05 avr. 2024 | 1,1300 | 1,1400 | 1,1200 | 1,1300 | 1,1142 | 6 291 600 |
04 avr. 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1300 | 1,1142 | 9 149 100 |
03 avr. 2024 | 1,1000 | 1,1400 | 1,0900 | 1,1300 | 1,1142 | 8 665 300 |
02 avr. 2024 | 1,1200 | 1,1200 | 1,1000 | 1,1000 | 1,0846 | 3 431 000 |
01 avr. 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1200 | 1,1043 | 4 084 600 |
28 mars 2024 | 1,0900 | 1,1100 | 1,0800 | 1,0800 | 1,0649 | 10 126 900 |
27 mars 2024 | 1,0800 | 1,1000 | 1,0700 | 1,0800 | 1,0649 | 12 544 500 |
26 mars 2024 | 1,0800 | 1,0900 | 1,0700 | 1,0800 | 1,0649 | 10 927 600 |
25 mars 2024 | 1,0900 | 1,1100 | 1,0800 | 1,0800 | 1,0649 | 6 742 200 |
22 mars 2024 | 1,1000 | 1,1100 | 1,0800 | 1,0900 | 1,0748 | 17 229 800 |
21 mars 2024 | 1,0700 | 1,1100 | 1,0700 | 1,0900 | 1,0748 | 16 915 100 |
20 mars 2024 | 1,0500 | 1,0700 | 1,0500 | 1,0600 | 1,0452 | 8 379 800 |
19 mars 2024 | 1,0600 | 1,0600 | 1,0400 | 1,0400 | 1,0254 | 3 335 600 |
18 mars 2024 | 1,0600 | 1,0800 | 1,0500 | 1,0500 | 1,0353 | 18 702 500 |
15 mars 2024 | 1,0400 | 1,0700 | 1,0300 | 1,0700 | 1,0550 | 57 195 200 |
14 mars 2024 | 1,0500 | 1,0500 | 1,0400 | 1,0500 | 1,0353 | 10 129 500 |
13 mars 2024 | 1,0800 | 1,0800 | 1,0500 | 1,0500 | 1,0353 | 18 578 500 |
12 mars 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0800 | 1,0649 | 13 364 700 |
11 mars 2024 | 1,0800 | 1,0900 | 1,0600 | 1,0800 | 1,0649 | 17 870 100 |
08 mars 2024 | 1,1100 | 1,1200 | 1,0800 | 1,0900 | 1,0748 | 20 072 500 |
07 mars 2024 | 1,1100 | 1,1200 | 1,0800 | 1,1100 | 1,0945 | 6 479 600 |
06 mars 2024 | 1,0900 | 1,1200 | 1,0900 | 1,1100 | 1,0945 | 8 778 400 |
05 mars 2024 | 1,1100 | 1,1200 | 1,0500 | 1,0900 | 1,0748 | 20 359 300 |
04 mars 2024 | 1,1400 | 1,1500 | 1,0900 | 1,1100 | 1,0945 | 18 157 500 |
01 mars 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1400 | 1,1241 | 6 849 000 |
29 févr. 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1600 | 1,1438 | 13 916 800 |
28 févr. 2024 | 1,1400 | 1,1500 | 1,1300 | 1,1500 | 1,1339 | 4 078 900 |
27 févr. 2024 | 1,1600 | 1,1600 | 1,1300 | 1,1400 | 1,1241 | 6 837 100 |
26 févr. 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1600 | 1,1438 | 1 543 400 |
23 févr. 2024 | 1,1500 | 1,1600 | 1,1500 | 1,1600 | 1,1438 | 1 228 600 |
22 févr. 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1600 | 1,1438 | 4 248 500 |
21 févr. 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1600 | 1,1438 | 3 489 300 |
20 févr. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1536 | 1 339 500 |
19 févr. 2024 | 1,1600 | 1,1800 | 1,1600 | 1,1600 | 1,1438 | 3 209 100 |
16 févr. 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1700 | 1,1536 | 4 507 800 |
15 févr. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1600 | 1,1438 | 2 044 500 |
14 févr. 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1500 | 1,1339 | 6 435 000 |
13 févr. 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1600 | 1,1438 | 5 340 900 |
09 févr. 2024 | 1,1600 | 1,1700 | 1,1500 | 1,1700 | 1,1536 | 1 532 600 |
08 févr. 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1438 | 4 354 400 |
07 févr. 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1700 | 1,1536 | 7 396 400 |
06 févr. 2024 | 1,1700 | 1,1800 | 1,1500 | 1,1500 | 1,1339 | 7 961 300 |
05 févr. 2024 | 1,1900 | 1,1900 | 1,1700 | 1,1700 | 1,1536 | 2 096 000 |
02 févr. 2024 | 1,1800 | 1,2100 | 1,1800 | 1,1900 | 1,1734 | 8 446 900 |
01 févr. 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1800 | 1,1635 | 11 305 700 |
31 janv. 2024 | 1,1800 | 1,2100 | 1,1800 | 1,1900 | 1,1734 | 14 065 500 |
31 janv. 2024 | 0.01866 Dividende |
30 janv. 2024 | 1,2000 | 1,2200 | 1,1900 | 1,2100 | 1,1747 | 5 227 900 |
29 janv. 2024 | 1,2000 | 1,2100 | 1,1900 | 1,2000 | 1,1650 | 8 501 700 |
26 janv. 2024 | 1,2100 | 1,2100 | 1,1900 | 1,1900 | 1,1553 | 9 370 200 |
25 janv. 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2100 | 1,1747 | 9 581 000 |
24 janv. 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2300 | 1,1941 | 3 898 200 |
23 janv. 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2000 | 1,1650 | 3 572 100 |
22 janv. 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1553 | 5 695 600 |
19 janv. 2024 | 1,2100 | 1,2100 | 1,1800 | 1,1900 | 1,1553 | 10 621 000 |
18 janv. 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2100 | 1,1747 | 4 837 800 |
17 janv. 2024 | 1,2200 | 1,2300 | 1,2200 | 1,2200 | 1,1844 | 2 259 700 |
16 janv. 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2038 | 3 924 100 |
15 janv. 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2300 | 1,1941 | 5 400 600 |
12 janv. 2024 | 1,2700 | 1,2700 | 1,2300 | 1,2300 | 1,1941 | 7 203 100 |
11 janv. 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2700 | 1,2329 | 3 327 300 |
10 janv. 2024 | 1,2600 | 1,2700 | 1,2400 | 1,2500 | 1,2135 | 4 540 700 |
09 janv. 2024 | 1,2400 | 1,2600 | 1,2300 | 1,2500 | 1,2135 | 5 279 900 |
08 janv. 2024 | 1,2300 | 1,2500 | 1,2200 | 1,2300 | 1,1941 | 5 217 200 |
05 janv. 2024 | 1,2300 | 1,2400 | 1,2200 | 1,2400 | 1,2038 | 6 265 900 |
04 janv. 2024 | 1,2300 | 1,2500 | 1,2300 | 1,2300 | 1,1941 | 1 988 200 |
03 janv. 2024 | 1,2300 | 1,2400 | 1,2300 | 1,2400 | 1,2038 | 1 962 400 |
02 janv. 2024 | 1,2400 | 1,2500 | 1,2300 | 1,2300 | 1,1941 | 2 450 600 |
29 déc. 2023 | 1,2500 | 1,2500 | 1,2300 | 1,2300 | 1,1941 | 4 754 300 |
28 déc. 2023 | 1,2400 | 1,2600 | 1,2300 | 1,2500 | 1,2135 | 2 995 700 |
27 déc. 2023 | 1,2100 | 1,2400 | 1,2000 | 1,2300 | 1,1941 | 4 924 200 |
26 déc. 2023 | 1,2200 | 1,2200 | 1,2000 | 1,2100 | 1,1747 | 1 363 100 |
22 déc. 2023 | 1,1900 | 1,2300 | 1,1900 | 1,2100 | 1,1747 | 2 689 900 |
21 déc. 2023 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1553 | 4 624 100 |
20 déc. 2023 | 1,2000 | 1,2100 | 1,1900 | 1,2000 | 1,1650 | 2 993 400 |
19 déc. 2023 | 1,2000 | 1,2100 | 1,1900 | 1,2000 | 1,1650 | 3 281 500 |
18 déc. 2023 | 1,2100 | 1,2100 | 1,1900 | 1,2100 | 1,1747 | 5 955 300 |
15 déc. 2023 | 1,2200 | 1,2300 | 1,1900 | 1,2200 | 1,1844 | 12 723 900 |
14 déc. 2023 | 1,1800 | 1,2300 | 1,1800 | 1,2100 | 1,1747 | 10 854 300 |
*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...