Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
13 mai 2024 | 1,4900 | 1,5200 | 1,4700 | 1,5050 | 1,5050 | 658 103 |
10 mai 2024 | 1,5300 | 1,5750 | 1,4600 | 1,4600 | 1,4600 | 1 276 300 |
09 mai 2024 | 1,4600 | 1,5400 | 1,4500 | 1,5250 | 1,5250 | 1 460 500 |
08 mai 2024 | 1,4600 | 1,4900 | 1,4400 | 1,4550 | 1,4550 | 1 629 300 |
07 mai 2024 | 1,5700 | 1,5700 | 1,5000 | 1,5200 | 1,5200 | 747 500 |
06 mai 2024 | 1,5100 | 1,5800 | 1,5100 | 1,5700 | 1,5700 | 1 161 800 |
03 mai 2024 | 1,5000 | 1,5300 | 1,4700 | 1,5000 | 1,5000 | 551 500 |
02 mai 2024 | 1,5200 | 1,5600 | 1,4650 | 1,4900 | 1,4900 | 1 322 100 |
01 mai 2024 | 1,5300 | 1,5600 | 1,4800 | 1,5100 | 1,5100 | 1 262 600 |
30 avr. 2024 | 1,6000 | 1,6000 | 1,5100 | 1,5200 | 1,5200 | 1 431 900 |
29 avr. 2024 | 1,6200 | 1,6300 | 1,5520 | 1,6300 | 1,6300 | 1 233 100 |
26 avr. 2024 | 1,6400 | 1,6600 | 1,5500 | 1,5700 | 1,5700 | 1 446 200 |
25 avr. 2024 | 1,6100 | 1,6200 | 1,5600 | 1,6200 | 1,6200 | 559 900 |
24 avr. 2024 | 1,6700 | 1,6900 | 1,5800 | 1,6000 | 1,6000 | 1 008 200 |
23 avr. 2024 | 1,6300 | 1,7200 | 1,6050 | 1,6600 | 1,6600 | 1 327 100 |
22 avr. 2024 | 1,6300 | 1,6400 | 1,5500 | 1,6400 | 1,6400 | 1 196 300 |
19 avr. 2024 | 1,6300 | 1,6700 | 1,5950 | 1,6100 | 1,6100 | 1 252 400 |
18 avr. 2024 | 1,6600 | 1,7500 | 1,6100 | 1,6900 | 1,6900 | 1 151 400 |
17 avr. 2024 | 1,7500 | 1,7500 | 1,6300 | 1,6600 | 1,6600 | 1 055 200 |
16 avr. 2024 | 1,6800 | 1,7550 | 1,6200 | 1,7200 | 1,7200 | 1 022 000 |
15 avr. 2024 | 1,8100 | 1,8150 | 1,6700 | 1,7300 | 1,7300 | 2 145 400 |
12 avr. 2024 | 1,8700 | 1,9600 | 1,7400 | 1,8100 | 1,8100 | 1 804 000 |
11 avr. 2024 | 1,8600 | 2,0100 | 1,8000 | 1,8600 | 1,8600 | 2 077 200 |
10 avr. 2024 | 1,7300 | 1,9500 | 1,6900 | 1,8700 | 1,8700 | 6 475 200 |
09 avr. 2024 | 1,6600 | 1,7400 | 1,6600 | 1,7100 | 1,7100 | 772 900 |
08 avr. 2024 | 1,6900 | 1,7100 | 1,6300 | 1,6800 | 1,6800 | 700 200 |
05 avr. 2024 | 1,6900 | 1,7100 | 1,6200 | 1,6900 | 1,6900 | 987 700 |
04 avr. 2024 | 1,7200 | 1,7950 | 1,6710 | 1,6900 | 1,6900 | 1 841 800 |
03 avr. 2024 | 1,5750 | 1,7600 | 1,5700 | 1,7400 | 1,7400 | 2 899 800 |
02 avr. 2024 | 1,4900 | 1,7600 | 1,4800 | 1,5800 | 1,5800 | 9 064 800 |
01 avr. 2024 | 1,4600 | 1,5050 | 1,3900 | 1,4400 | 1,4400 | 1 215 500 |
28 mars 2024 | 1,3200 | 1,4850 | 1,3100 | 1,4300 | 1,4300 | 2 332 300 |
27 mars 2024 | 1,3900 | 1,4000 | 1,2900 | 1,3400 | 1,3400 | 1 689 300 |
26 mars 2024 | 1,5500 | 1,5700 | 1,2800 | 1,3450 | 1,3450 | 6 708 700 |
25 mars 2024 | 1,6400 | 1,6730 | 1,5400 | 1,5500 | 1,5500 | 2 784 100 |
22 mars 2024 | 1,6800 | 1,6800 | 1,5750 | 1,6300 | 1,6300 | 3 147 200 |
21 mars 2024 | 1,7000 | 1,8500 | 1,6950 | 1,7600 | 1,7600 | 1 931 400 |
20 mars 2024 | 1,7000 | 1,7400 | 1,6300 | 1,7000 | 1,7000 | 1 250 600 |
19 mars 2024 | 1,7000 | 1,7200 | 1,6100 | 1,6700 | 1,6700 | 1 452 400 |
18 mars 2024 | 1,7500 | 1,8000 | 1,6650 | 1,7400 | 1,7400 | 1 707 800 |
15 mars 2024 | 1,7100 | 1,8000 | 1,6600 | 1,6700 | 1,6700 | 1 391 100 |
14 mars 2024 | 1,9000 | 1,9500 | 1,6650 | 1,7100 | 1,7100 | 3 189 500 |
13 mars 2024 | 1,7600 | 2,0700 | 1,7100 | 1,8300 | 1,8300 | 6 283 100 |
12 mars 2024 | 1,5600 | 2,0000 | 1,5000 | 1,7500 | 1,7500 | 9 521 800 |
11 mars 2024 | 1,6300 | 1,7000 | 1,5500 | 1,5500 | 1,5500 | 1 961 500 |
08 mars 2024 | 1,5600 | 1,6300 | 1,5400 | 1,6200 | 1,6200 | 1 777 900 |
07 mars 2024 | 1,4400 | 1,5800 | 1,4300 | 1,5700 | 1,5700 | 2 155 400 |
06 mars 2024 | 1,4400 | 1,5500 | 1,3800 | 1,4300 | 1,4300 | 1 530 500 |
05 mars 2024 | 1,3900 | 1,5000 | 1,3800 | 1,4300 | 1,4300 | 1 718 400 |
04 mars 2024 | 1,3300 | 1,4250 | 1,3200 | 1,4100 | 1,4100 | 1 248 900 |
01 mars 2024 | 1,4800 | 1,4800 | 1,3600 | 1,3600 | 1,3600 | 1 377 500 |
29 févr. 2024 | 1,3800 | 1,4600 | 1,3600 | 1,4500 | 1,4500 | 1 422 600 |
28 févr. 2024 | 1,3200 | 1,4700 | 1,3200 | 1,3500 | 1,3500 | 2 324 700 |
27 févr. 2024 | 1,2500 | 1,3400 | 1,2500 | 1,3200 | 1,3200 | 730 200 |
26 févr. 2024 | 1,3500 | 1,3550 | 1,2400 | 1,2600 | 1,2600 | 1 648 400 |
23 févr. 2024 | 1,2300 | 1,3590 | 1,2300 | 1,3400 | 1,3400 | 1 535 400 |
22 févr. 2024 | 1,2500 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 705 500 |
21 févr. 2024 | 1,2100 | 1,2400 | 1,1800 | 1,2300 | 1,2300 | 694 100 |
20 févr. 2024 | 1,2300 | 1,2490 | 1,1900 | 1,2100 | 1,2100 | 997 800 |
16 févr. 2024 | 1,2500 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 614 500 |
15 févr. 2024 | 1,2200 | 1,2550 | 1,2100 | 1,2400 | 1,2400 | 956 100 |
14 févr. 2024 | 1,2300 | 1,2800 | 1,2200 | 1,2300 | 1,2300 | 820 000 |
13 févr. 2024 | 1,2700 | 1,2700 | 1,1900 | 1,2200 | 1,2200 | 1 255 700 |
12 févr. 2024 | 1,2500 | 1,2900 | 1,2300 | 1,2700 | 1,2700 | 568 500 |
09 févr. 2024 | 1,3000 | 1,3100 | 1,2300 | 1,2400 | 1,2400 | 1 228 300 |
08 févr. 2024 | 1,2800 | 1,3100 | 1,2250 | 1,2800 | 1,2800 | 979 500 |
07 févr. 2024 | 1,2900 | 1,3500 | 1,2500 | 1,2800 | 1,2800 | 2 425 700 |
06 févr. 2024 | 1,3400 | 1,3800 | 1,2900 | 1,3200 | 1,3200 | 1 599 100 |
05 févr. 2024 | 1,3100 | 1,3500 | 1,2800 | 1,3400 | 1,3400 | 1 818 100 |
02 févr. 2024 | 1,3900 | 1,3900 | 1,2700 | 1,2900 | 1,2900 | 1 305 900 |
01 févr. 2024 | 1,3200 | 1,3500 | 1,2800 | 1,3500 | 1,3500 | 542 900 |
31 janv. 2024 | 1,3500 | 1,3800 | 1,3000 | 1,3100 | 1,3100 | 652 900 |
30 janv. 2024 | 1,3800 | 1,3900 | 1,3300 | 1,3500 | 1,3500 | 567 500 |
29 janv. 2024 | 1,3300 | 1,3950 | 1,3100 | 1,3900 | 1,3900 | 500 700 |
26 janv. 2024 | 1,3900 | 1,4050 | 1,2800 | 1,3300 | 1,3300 | 804 400 |
25 janv. 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3900 | 1,3900 | 557 700 |
24 janv. 2024 | 1,3400 | 1,3900 | 1,3300 | 1,3600 | 1,3600 | 805 800 |
23 janv. 2024 | 1,3100 | 1,4000 | 1,3100 | 1,3500 | 1,3500 | 822 400 |
22 janv. 2024 | 1,2800 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 958 900 |
19 janv. 2024 | 1,2400 | 1,2700 | 1,1500 | 1,2500 | 1,2500 | 1 167 500 |
18 janv. 2024 | 1,2800 | 1,2930 | 1,1700 | 1,2100 | 1,2100 | 1 431 500 |
17 janv. 2024 | 1,2700 | 1,3200 | 1,2300 | 1,2600 | 1,2600 | 640 900 |
16 janv. 2024 | 1,4200 | 1,4400 | 1,2000 | 1,2300 | 1,2300 | 2 405 400 |
12 janv. 2024 | 1,3500 | 1,4400 | 1,3400 | 1,4400 | 1,4400 | 1 038 900 |
11 janv. 2024 | 1,4400 | 1,4700 | 1,3300 | 1,3500 | 1,3500 | 1 615 100 |
10 janv. 2024 | 1,5300 | 1,5550 | 1,4200 | 1,4500 | 1,4500 | 2 259 600 |
09 janv. 2024 | 1,4800 | 1,6000 | 1,4100 | 1,5000 | 1,5000 | 3 734 000 |
08 janv. 2024 | 1,3100 | 1,4900 | 1,2920 | 1,4650 | 1,4650 | 3 137 900 |
05 janv. 2024 | 1,3500 | 1,4000 | 1,2500 | 1,3100 | 1,3100 | 2 644 100 |
04 janv. 2024 | 1,1700 | 1,4200 | 1,1580 | 1,3100 | 1,3100 | 5 470 400 |
03 janv. 2024 | 1,0800 | 1,2000 | 1,0500 | 1,1600 | 1,1600 | 2 017 000 |
02 janv. 2024 | 1,1000 | 1,1100 | 1,0500 | 1,0700 | 1,0700 | 920 200 |
29 déc. 2023 | 1,1600 | 1,1700 | 1,0800 | 1,1000 | 1,1000 | 1 572 200 |
28 déc. 2023 | 1,1700 | 1,2000 | 1,1600 | 1,1700 | 1,1700 | 594 700 |
27 déc. 2023 | 1,1400 | 1,1800 | 1,1200 | 1,1700 | 1,1700 | 889 200 |
26 déc. 2023 | 1,1400 | 1,1600 | 1,1000 | 1,1500 | 1,1500 | 870 800 |
22 déc. 2023 | 1,0900 | 1,1300 | 1,0800 | 1,1100 | 1,1100 | 626 900 |
21 déc. 2023 | 1,1300 | 1,1500 | 1,0850 | 1,1000 | 1,1000 | 971 600 |
20 déc. 2023 | 1,1500 | 1,1600 | 1,0800 | 1,0900 | 1,0900 | 775 300 |
19 déc. 2023 | 1,1500 | 1,1900 | 1,1200 | 1,1500 | 1,1500 | 674 500 |
*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...