Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
17 mai 2024 | 0,5000 | 0,5000 | 0,4670 | 0,4710 | 0,4710 | 472 000 |
16 mai 2024 | 0,5300 | 0,5400 | 0,4510 | 0,4850 | 0,4850 | 1 211 500 |
15 mai 2024 | 0,5090 | 0,5180 | 0,4700 | 0,5030 | 0,5030 | 680 000 |
14 mai 2024 | 0,4610 | 0,5150 | 0,4610 | 0,5000 | 0,5000 | 612 100 |
13 mai 2024 | 0,4860 | 0,5110 | 0,4600 | 0,4840 | 0,4840 | 713 000 |
10 mai 2024 | 0,5310 | 0,5490 | 0,4960 | 0,5050 | 0,5050 | 1 175 200 |
09 mai 2024 | 0,6100 | 0,6100 | 0,5180 | 0,5900 | 0,5900 | 8 838 800 |
08 mai 2024 | 1,5500 | 1,8500 | 1,0600 | 1,3400 | 1,3400 | 23 695 700 |
07 mai 2024 | 1,0300 | 1,0950 | 1,0300 | 1,0500 | 1,0500 | 6 400 |
06 mai 2024 | 1,0700 | 1,0710 | 1,0500 | 1,0500 | 1,0500 | 5 400 |
03 mai 2024 | 1,0750 | 1,0900 | 1,0400 | 1,0460 | 1,0460 | 14 400 |
02 mai 2024 | 1,0800 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 14 400 |
01 mai 2024 | 1,0590 | 1,0900 | 1,0300 | 1,0700 | 1,0700 | 36 100 |
30 avr. 2024 | 0,9800 | 1,0700 | 0,9800 | 1,0400 | 1,0400 | 18 400 |
29 avr. 2024 | 1,0300 | 1,0600 | 1,0200 | 1,0500 | 1,0500 | 10 400 |
26 avr. 2024 | 1,0500 | 1,0650 | 1,0200 | 1,0400 | 1,0400 | 14 000 |
25 avr. 2024 | 1,1400 | 1,1400 | 0,9900 | 1,0700 | 1,0700 | 46 000 |
24 avr. 2024 | 1,1800 | 1,1800 | 1,1010 | 1,1100 | 1,1100 | 26 700 |
23 avr. 2024 | 1,1440 | 1,1600 | 1,1200 | 1,1290 | 1,1290 | 6 300 |
22 avr. 2024 | 1,1600 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 5 200 |
19 avr. 2024 | 1,1900 | 1,2190 | 1,1100 | 1,1100 | 1,1100 | 14 900 |
18 avr. 2024 | 1,1100 | 1,1600 | 1,1100 | 1,1570 | 1,1570 | 4 700 |
17 avr. 2024 | 1,0800 | 1,1300 | 1,0800 | 1,1150 | 1,1150 | 13 900 |
16 avr. 2024 | 1,1500 | 1,1500 | 1,0800 | 1,0950 | 1,0950 | 11 400 |
15 avr. 2024 | 1,1400 | 1,1630 | 1,0800 | 1,1000 | 1,1000 | 22 500 |
12 avr. 2024 | 1,1500 | 1,2000 | 1,1400 | 1,1600 | 1,1600 | 14 700 |
11 avr. 2024 | 1,1600 | 1,2100 | 1,1600 | 1,1700 | 1,1700 | 12 700 |
10 avr. 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1600 | 1,1600 | 6 000 |
09 avr. 2024 | 1,1540 | 1,2100 | 1,1500 | 1,2000 | 1,2000 | 7 600 |
08 avr. 2024 | 1,2700 | 1,2700 | 1,1500 | 1,1800 | 1,1800 | 20 500 |
05 avr. 2024 | 1,1500 | 1,2150 | 1,1500 | 1,1900 | 1,1900 | 27 300 |
04 avr. 2024 | 1,2040 | 1,2200 | 1,1700 | 1,1750 | 1,1750 | 19 800 |
03 avr. 2024 | 1,1700 | 1,2300 | 1,1500 | 1,2000 | 1,2000 | 45 800 |
02 avr. 2024 | 1,2700 | 1,2800 | 1,1700 | 1,1900 | 1,1900 | 65 600 |
01 avr. 2024 | 1,2400 | 1,3600 | 1,2000 | 1,2200 | 1,2200 | 174 200 |
28 mars 2024 | 1,2100 | 1,3800 | 1,1500 | 1,2500 | 1,2500 | 94 800 |
27 mars 2024 | 1,2000 | 1,2460 | 1,1800 | 1,1900 | 1,1900 | 39 100 |
26 mars 2024 | 1,2800 | 1,2900 | 1,2000 | 1,2000 | 1,2000 | 90 700 |
25 mars 2024 | 1,4300 | 1,4800 | 1,3700 | 1,4500 | 1,4500 | 460 500 |
22 mars 2024 | 1,2500 | 1,5500 | 1,2500 | 1,3700 | 1,3700 | 111 500 |
21 mars 2024 | 1,2800 | 1,2900 | 1,2300 | 1,2900 | 1,2900 | 20 300 |
20 mars 2024 | 1,2900 | 1,2900 | 1,2400 | 1,2500 | 1,2500 | 8 700 |
19 mars 2024 | 1,2660 | 1,2980 | 1,2600 | 1,2600 | 1,2600 | 8 400 |
18 mars 2024 | 1,3400 | 1,3400 | 1,2400 | 1,2500 | 1,2500 | 8 100 |
15 mars 2024 | 1,2300 | 1,3100 | 1,2300 | 1,2600 | 1,2600 | 17 100 |
14 mars 2024 | 1,2800 | 1,3250 | 1,2200 | 1,2300 | 1,2300 | 22 900 |
13 mars 2024 | 1,3200 | 1,3460 | 1,3000 | 1,3100 | 1,3100 | 6 700 |
12 mars 2024 | 1,3200 | 1,3970 | 1,3000 | 1,3400 | 1,3400 | 17 100 |
11 mars 2024 | 1,3200 | 1,3900 | 1,3000 | 1,3500 | 1,3500 | 11 800 |
08 mars 2024 | 1,2700 | 1,3900 | 1,2700 | 1,3900 | 1,3900 | 34 400 |
07 mars 2024 | 1,2950 | 1,3000 | 1,2700 | 1,2700 | 1,2700 | 17 300 |
06 mars 2024 | 1,2000 | 1,3200 | 1,2000 | 1,3200 | 1,3200 | 12 500 |
05 mars 2024 | 1,2600 | 1,3200 | 1,2500 | 1,2500 | 1,2500 | 48 000 |
04 mars 2024 | 1,3100 | 1,3400 | 1,2500 | 1,3000 | 1,3000 | 97 600 |
01 mars 2024 | 1,7700 | 1,7700 | 1,4040 | 1,4100 | 1,4100 | 398 900 |
29 févr. 2024 | 1,2500 | 2,2400 | 1,2200 | 1,7000 | 1,7000 | 4 524 800 |
28 févr. 2024 | 1,2100 | 1,2950 | 1,2100 | 1,2500 | 1,2500 | 6 800 |
27 févr. 2024 | 1,2100 | 1,2650 | 1,2000 | 1,2200 | 1,2200 | 8 900 |
26 févr. 2024 | 1,2500 | 1,2750 | 1,2000 | 1,2100 | 1,2100 | 11 500 |
23 févr. 2024 | 1,2200 | 1,2700 | 1,2000 | 1,2400 | 1,2400 | 20 000 |
22 févr. 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 16 100 |
21 févr. 2024 | 1,2400 | 1,2700 | 1,2000 | 1,2700 | 1,2700 | 12 300 |
20 févr. 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2800 | 1,2800 | 19 400 |
16 févr. 2024 | 1,0900 | 1,2480 | 1,0900 | 1,2400 | 1,2400 | 31 200 |
15 févr. 2024 | 1,2700 | 1,2700 | 1,0000 | 1,1190 | 1,1190 | 67 200 |
14 févr. 2024 | 1,2000 | 1,3000 | 1,1300 | 1,2500 | 1,2500 | 43 500 |
13 févr. 2024 | 1,2300 | 1,2300 | 1,1700 | 1,1900 | 1,1900 | 9 500 |
12 févr. 2024 | 1,2200 | 1,2720 | 1,2010 | 1,2500 | 1,2500 | 19 700 |
09 févr. 2024 | 1,1800 | 1,2400 | 1,1700 | 1,2400 | 1,2400 | 19 600 |
08 févr. 2024 | 1,1800 | 1,2300 | 1,1500 | 1,2000 | 1,2000 | 16 700 |
07 févr. 2024 | 1,2900 | 1,2900 | 1,1810 | 1,2300 | 1,2300 | 22 500 |
06 févr. 2024 | 1,2450 | 1,2900 | 1,2030 | 1,2900 | 1,2900 | 23 200 |
05 févr. 2024 | 1,2100 | 1,2800 | 1,1300 | 1,2300 | 1,2300 | 37 000 |
02 févr. 2024 | 1,2980 | 1,3000 | 1,2000 | 1,2500 | 1,2500 | 10 700 |
01 févr. 2024 | 1,2500 | 1,3100 | 1,1700 | 1,3000 | 1,3000 | 18 100 |
31 janv. 2024 | 1,2100 | 1,3400 | 1,1900 | 1,2800 | 1,2800 | 37 600 |
30 janv. 2024 | 1,4800 | 1,8200 | 1,1800 | 1,2500 | 1,2500 | 393 700 |
29 janv. 2024 | 1,3800 | 1,3800 | 1,2700 | 1,3700 | 1,3700 | 15 600 |
26 janv. 2024 | 1,3000 | 1,3500 | 1,2500 | 1,3400 | 1,3400 | 36 100 |
25 janv. 2024 | 1,2900 | 1,3300 | 1,2280 | 1,2800 | 1,2800 | 12 300 |
24 janv. 2024 | 1,3520 | 1,3910 | 1,3010 | 1,3100 | 1,3100 | 13 500 |
23 janv. 2024 | 1,2700 | 1,3900 | 1,2700 | 1,3800 | 1,3800 | 9 200 |
22 janv. 2024 | 1,2800 | 1,3800 | 1,1700 | 1,3000 | 1,3000 | 50 300 |
19 janv. 2024 | 1,3100 | 1,3700 | 1,3000 | 1,3400 | 1,3400 | 25 800 |
18 janv. 2024 | 1,3500 | 1,4300 | 1,3000 | 1,3600 | 1,3600 | 47 900 |
17 janv. 2024 | 1,4500 | 1,5440 | 1,3750 | 1,3900 | 1,3900 | 50 700 |
16 janv. 2024 | 1,5800 | 1,5900 | 1,3300 | 1,3900 | 1,3900 | 81 600 |
12 janv. 2024 | 1,6300 | 1,6410 | 1,5810 | 1,6140 | 1,6140 | 7 300 |
11 janv. 2024 | 1,7100 | 1,7400 | 1,5800 | 1,5800 | 1,5800 | 58 000 |
10 janv. 2024 | 1,7300 | 1,8000 | 1,7000 | 1,7150 | 1,7150 | 48 600 |
09 janv. 2024 | 1,8400 | 1,8400 | 1,7410 | 1,7700 | 1,7700 | 29 100 |
08 janv. 2024 | 1,8000 | 1,9440 | 1,7300 | 1,8400 | 1,8400 | 199 400 |
05 janv. 2024 | 1,7600 | 1,8420 | 1,7400 | 1,7700 | 1,7700 | 8 300 |
04 janv. 2024 | 1,7700 | 1,8500 | 1,7500 | 1,7600 | 1,7600 | 34 200 |
03 janv. 2024 | 1,8100 | 1,8300 | 1,7400 | 1,8100 | 1,8100 | 20 800 |
02 janv. 2024 | 1,7700 | 1,8540 | 1,7200 | 1,8100 | 1,8100 | 20 700 |
29 déc. 2023 | 1,8900 | 1,8900 | 1,7700 | 1,8000 | 1,8000 | 20 400 |
28 déc. 2023 | 1,8200 | 1,8800 | 1,7900 | 1,8700 | 1,8700 | 38 300 |
27 déc. 2023 | 1,8000 | 1,8900 | 1,7700 | 1,8500 | 1,8500 | 90 200 |
26 déc. 2023 | 1,8500 | 2,0500 | 1,8000 | 1,8600 | 1,8600 | 372 100 |
*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...