Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
01 mai 2024 | 1,5200 | 1,5600 | 1,4500 | 1,4600 | 1,4600 | 11 200 |
30 avr. 2024 | 1,5000 | 1,5750 | 1,3900 | 1,5600 | 1,5600 | 86 900 |
29 avr. 2024 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 1,5400 | 500 |
26 avr. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 7 700 |
25 avr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1 000 |
24 avr. 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1 400 |
23 avr. 2024 | 1,5700 | 1,6200 | 1,5450 | 1,5800 | 1,5800 | 5 300 |
22 avr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 500 |
19 avr. 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5400 | 1,5400 | 500 |
18 avr. 2024 | 1,5300 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 1 500 |
17 avr. 2024 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1,5300 | 1 900 |
16 avr. 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
15 avr. 2024 | 1,6400 | 1,6400 | 1,6000 | 1,6000 | 1,6000 | 3 000 |
12 avr. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 2 000 |
11 avr. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 100 |
10 avr. 2024 | 1,5800 | 1,6100 | 1,5800 | 1,6100 | 1,6100 | 6 100 |
09 avr. 2024 | 1,5400 | 1,5710 | 1,5400 | 1,5400 | 1,5400 | 24 500 |
08 avr. 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 13 700 |
05 avr. 2024 | 1,4600 | 1,5100 | 1,4100 | 1,5090 | 1,5090 | 50 400 |
04 avr. 2024 | 1,4950 | 1,4950 | 1,4600 | 1,4600 | 1,4600 | 3 300 |
03 avr. 2024 | 1,4100 | 1,5000 | 1,4100 | 1,5000 | 1,5000 | 14 000 |
02 avr. 2024 | 1,4600 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 3 900 |
01 avr. 2024 | 1,4500 | 1,5130 | 1,4390 | 1,4400 | 1,4400 | 36 400 |
28 mars 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 3 100 |
27 mars 2024 | 1,4650 | 1,4650 | 1,4500 | 1,4500 | 1,4500 | 7 800 |
26 mars 2024 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 1,4750 | 500 |
25 mars 2024 | 1,4200 | 1,5000 | 1,4200 | 1,5000 | 1,5000 | 2 600 |
22 mars 2024 | 1,4790 | 1,4790 | 1,4200 | 1,4300 | 1,4300 | 17 800 |
21 mars 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 500 |
20 mars 2024 | 1,3600 | 1,5800 | 1,3600 | 1,5000 | 1,5000 | 7 700 |
19 mars 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4650 | 1,4650 | 16 900 |
18 mars 2024 | 1,5450 | 1,5750 | 1,5000 | 1,5500 | 1,5500 | 21 100 |
15 mars 2024 | 1,5650 | 1,6700 | 1,5650 | 1,6700 | 1,6700 | 10 400 |
14 mars 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | - |
13 mars 2024 | 1,5200 | 1,5970 | 1,5200 | 1,5550 | 1,5550 | 4 500 |
12 mars 2024 | 1,2100 | 1,5100 | 1,2100 | 1,5100 | 1,5100 | 18 600 |
11 mars 2024 | 1,4000 | 1,6160 | 1,3800 | 1,5900 | 1,5900 | 74 000 |
08 mars 2024 | 1,2410 | 1,4100 | 1,1600 | 1,4100 | 1,4100 | 100 600 |
07 mars 2024 | 1,2790 | 1,2830 | 1,2200 | 1,2620 | 1,2620 | 221 600 |
06 mars 2024 | 1,2900 | 1,3000 | 1,2500 | 1,2640 | 1,2640 | 38 400 |
05 mars 2024 | 1,2700 | 1,3190 | 1,2700 | 1,3190 | 1,3190 | 2 400 |
04 mars 2024 | 1,3000 | 1,3000 | 1,2960 | 1,2960 | 1,2960 | 5 800 |
01 mars 2024 | 1,3400 | 1,3650 | 1,3100 | 1,3650 | 1,3650 | 21 400 |
29 févr. 2024 | 1,3140 | 1,3250 | 1,2700 | 1,3200 | 1,3200 | 27 300 |
28 févr. 2024 | 1,4150 | 1,4150 | 1,3300 | 1,3300 | 1,3300 | 1 300 |
27 févr. 2024 | 1,3690 | 1,4000 | 1,2900 | 1,3960 | 1,3960 | 9 700 |
26 févr. 2024 | 1,4100 | 1,4200 | 1,3800 | 1,4150 | 1,4150 | 6 300 |
23 févr. 2024 | 1,3520 | 1,4200 | 1,3400 | 1,3600 | 1,3600 | 13 200 |
22 févr. 2024 | 1,3500 | 1,3630 | 1,3500 | 1,3630 | 1,3630 | 24 200 |
21 févr. 2024 | 1,3200 | 1,3800 | 1,3100 | 1,3670 | 1,3670 | 13 800 |
20 févr. 2024 | 1,3800 | 1,3800 | 1,2700 | 1,2800 | 1,2800 | 55 400 |
16 févr. 2024 | 1,3900 | 1,4000 | 1,3800 | 1,4000 | 1,4000 | 8 000 |
15 févr. 2024 | 1,4090 | 1,4100 | 1,3950 | 1,3950 | 1,3950 | 11 900 |
14 févr. 2024 | 1,4250 | 1,4600 | 1,4250 | 1,4600 | 1,4600 | 1 300 |
13 févr. 2024 | 1,3200 | 1,4300 | 1,3200 | 1,4300 | 1,4300 | 2 800 |
12 févr. 2024 | 1,4200 | 1,4900 | 1,4200 | 1,4900 | 1,4900 | 4 000 |
09 févr. 2024 | 1,4500 | 1,5000 | 1,4500 | 1,4600 | 1,4600 | 17 300 |
08 févr. 2024 | 1,4500 | 1,4750 | 1,4200 | 1,4610 | 1,4610 | 27 700 |
07 févr. 2024 | 1,3730 | 1,4100 | 1,3670 | 1,4100 | 1,4100 | 8 000 |
06 févr. 2024 | 1,4200 | 1,4200 | 1,3420 | 1,3420 | 1,3420 | 72 300 |
05 févr. 2024 | 1,4120 | 1,4200 | 1,3650 | 1,4000 | 1,4000 | 16 000 |
02 févr. 2024 | 1,4150 | 1,4200 | 1,3850 | 1,4110 | 1,4110 | 13 400 |
01 févr. 2024 | 1,4080 | 1,4500 | 1,3860 | 1,4170 | 1,4170 | 23 800 |
31 janv. 2024 | 1,4500 | 1,4600 | 1,4340 | 1,4600 | 1,4600 | 1 600 |
30 janv. 2024 | 1,4200 | 1,4500 | 1,4190 | 1,4250 | 1,4250 | 32 700 |
29 janv. 2024 | 1,4610 | 1,4610 | 1,4120 | 1,4200 | 1,4200 | 15 400 |
26 janv. 2024 | 1,4500 | 1,4600 | 1,4200 | 1,4250 | 1,4250 | 62 000 |
25 janv. 2024 | 1,4600 | 1,4690 | 1,4200 | 1,4370 | 1,4370 | 18 500 |
24 janv. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4700 | 1,4700 | 7 600 |
23 janv. 2024 | 1,4380 | 1,4380 | 1,4200 | 1,4200 | 1,4200 | 2 800 |
22 janv. 2024 | 1,4720 | 1,4800 | 1,4390 | 1,4400 | 1,4400 | 7 400 |
19 janv. 2024 | 1,4500 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 18 300 |
18 janv. 2024 | 1,4800 | 1,4970 | 1,4650 | 1,4800 | 1,4800 | 64 200 |
17 janv. 2024 | 1,5500 | 1,5500 | 1,4940 | 1,4990 | 1,4990 | 4 100 |
16 janv. 2024 | 1,4760 | 1,5500 | 1,4600 | 1,4960 | 1,4960 | 40 300 |
12 janv. 2024 | 1,5150 | 1,5600 | 1,5150 | 1,5510 | 1,5510 | 3 000 |
11 janv. 2024 | 1,5600 | 1,5600 | 1,5000 | 1,5370 | 1,5370 | 10 700 |
10 janv. 2024 | 1,5400 | 1,5570 | 1,5300 | 1,5400 | 1,5400 | 15 300 |
09 janv. 2024 | 1,5760 | 1,5760 | 1,5500 | 1,5500 | 1,5500 | 10 100 |
08 janv. 2024 | 1,5800 | 1,5890 | 1,5790 | 1,5890 | 1,5890 | 2 100 |
05 janv. 2024 | 1,6300 | 1,6500 | 1,5100 | 1,5580 | 1,5580 | 25 800 |
04 janv. 2024 | 1,6700 | 1,6900 | 1,6400 | 1,6490 | 1,6490 | 14 800 |
03 janv. 2024 | 1,6700 | 1,6840 | 1,6700 | 1,6840 | 1,6840 | 5 800 |
02 janv. 2024 | 1,6780 | 1,7000 | 1,6600 | 1,6600 | 1,6600 | 22 900 |
29 déc. 2023 | 1,7200 | 1,7270 | 1,7110 | 1,7110 | 1,7110 | 10 800 |
28 déc. 2023 | 1,6800 | 1,7580 | 1,6800 | 1,6930 | 1,6930 | 16 100 |
27 déc. 2023 | 1,6500 | 1,6800 | 1,6000 | 1,6000 | 1,6000 | 27 600 |
26 déc. 2023 | 1,6200 | 1,6750 | 1,4700 | 1,6000 | 1,6000 | 15 300 |
22 déc. 2023 | 1,7500 | 1,7500 | 1,6200 | 1,6620 | 1,6620 | 10 300 |
21 déc. 2023 | 1,6500 | 1,6700 | 1,5900 | 1,5940 | 1,5940 | 25 400 |
20 déc. 2023 | 1,6400 | 1,6800 | 1,6350 | 1,6500 | 1,6500 | 55 800 |
19 déc. 2023 | 1,6870 | 1,6870 | 1,5500 | 1,5700 | 1,5700 | 52 400 |
18 déc. 2023 | 1,6920 | 1,6950 | 1,6830 | 1,6830 | 1,6830 | 4 500 |
15 déc. 2023 | 1,6300 | 1,6850 | 1,6150 | 1,6850 | 1,6850 | 6 800 |
14 déc. 2023 | 1,5920 | 1,6150 | 1,5500 | 1,6000 | 1,6000 | 65 900 |
13 déc. 2023 | 1,6100 | 1,6500 | 1,5100 | 1,6060 | 1,6060 | 22 800 |
12 déc. 2023 | 1,5500 | 1,6900 | 1,5440 | 1,5600 | 1,5600 | 57 200 |
11 déc. 2023 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 10 000 |
08 déc. 2023 | 1,6570 | 1,6570 | 1,6570 | 1,6570 | 1,6570 | 1 700 |
07 déc. 2023 | 1,6600 | 1,8860 | 1,6600 | 1,7630 | 1,7630 | 28 500 |
*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...