Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
13 mai 2024 | 64,0300 | 64,0500 | 63,7600 | 63,8300 | 63,8300 | 264 789 |
10 mai 2024 | 63,9700 | 64,0600 | 63,6997 | 63,8200 | 63,8200 | 223 866 |
09 mai 2024 | 63,3700 | 63,7700 | 63,3299 | 63,7600 | 63,7600 | 297 821 |
08 mai 2024 | 63,1600 | 63,4354 | 63,1550 | 63,3800 | 63,3800 | 242 670 |
07 mai 2024 | 63,4000 | 63,5800 | 63,3300 | 63,3900 | 63,3900 | 385 913 |
06 mai 2024 | 62,9700 | 63,3200 | 62,9400 | 63,3200 | 63,3200 | 427 777 |
03 mai 2024 | 62,7100 | 62,7800 | 62,3400 | 62,6800 | 62,6800 | 334 998 |
02 mai 2024 | 61,7900 | 62,0000 | 61,2300 | 61,8500 | 61,8500 | 363 975 |
01 mai 2024 | 61,4600 | 62,2400 | 61,2500 | 61,2900 | 61,2900 | 557 646 |
30 avr. 2024 | 62,3200 | 62,4000 | 61,5050 | 61,5300 | 61,5300 | 408 180 |
29 avr. 2024 | 62,4500 | 62,5500 | 62,1732 | 62,4600 | 62,4600 | 246 043 |
26 avr. 2024 | 62,0600 | 62,4456 | 61,9301 | 62,2300 | 62,2300 | 241 554 |
25 avr. 2024 | 61,1600 | 61,7900 | 60,9700 | 61,6800 | 61,6800 | 339 570 |
24 avr. 2024 | 62,0600 | 62,1700 | 61,6512 | 61,9500 | 61,9500 | 304 102 |
23 avr. 2024 | 61,5000 | 62,0350 | 61,4000 | 61,9400 | 61,9400 | 362 034 |
22 avr. 2024 | 60,9600 | 61,5600 | 60,7417 | 61,2000 | 61,2000 | 666 094 |
19 avr. 2024 | 61,0900 | 61,2600 | 60,5200 | 60,6900 | 60,6900 | 606 304 |
18 avr. 2024 | 61,4600 | 61,7074 | 61,0600 | 61,1700 | 61,1700 | 383 669 |
17 avr. 2024 | 61,9300 | 61,9400 | 61,1000 | 61,2800 | 61,2800 | 345 870 |
16 avr. 2024 | 61,7900 | 61,9900 | 61,4700 | 61,6000 | 61,6000 | 490 514 |
15 avr. 2024 | 63,0300 | 63,0750 | 61,6600 | 61,7700 | 61,7700 | 282 515 |
12 avr. 2024 | 62,9900 | 63,1499 | 62,3301 | 62,5100 | 62,5100 | 327 950 |
11 avr. 2024 | 63,1700 | 63,5890 | 62,7331 | 63,4300 | 63,4300 | 322 096 |
10 avr. 2024 | 62,8700 | 63,2400 | 62,7321 | 63,0000 | 63,0000 | 501 680 |
09 avr. 2024 | 63,7800 | 63,8400 | 63,0850 | 63,6600 | 63,6600 | 334 516 |
08 avr. 2024 | 63,6300 | 63,7522 | 63,5100 | 63,5800 | 63,5800 | 231 766 |
05 avr. 2024 | 63,0300 | 63,7750 | 63,0100 | 63,4900 | 63,4900 | 286 608 |
04 avr. 2024 | 64,1400 | 64,2050 | 62,8500 | 62,9000 | 62,9000 | 503 300 |
03 avr. 2024 | 63,4500 | 63,8400 | 63,4300 | 63,6800 | 63,6800 | 415 751 |
02 avr. 2024 | 63,5400 | 63,5900 | 63,3200 | 63,5600 | 63,5600 | 335 875 |
01 avr. 2024 | 64,3000 | 64,3182 | 63,8969 | 64,0200 | 64,0200 | 435 454 |
28 mars 2024 | 64,1400 | 64,3300 | 64,1400 | 64,1500 | 64,1500 | 410 189 |
27 mars 2024 | 63,9000 | 64,1500 | 63,7075 | 64,1500 | 64,1500 | 334 961 |
26 mars 2024 | 63,8500 | 63,9100 | 63,5300 | 63,5700 | 63,5700 | 331 890 |
25 mars 2024 | 63,7400 | 63,8300 | 63,6700 | 63,6700 | 63,6700 | 357 841 |
22 mars 2024 | 64,0300 | 64,0300 | 63,8300 | 63,8800 | 63,8800 | 500 067 |
21 mars 2024 | 64,1500 | 64,2200 | 63,9900 | 64,0200 | 64,0200 | 428 148 |
20 mars 2024 | 63,1300 | 63,7800 | 63,0833 | 63,7300 | 63,7300 | 467 451 |
19 mars 2024 | 62,6600 | 63,1800 | 62,6097 | 63,1400 | 63,1400 | 253 905 |
18 mars 2024 | 62,9400 | 63,0921 | 62,7500 | 62,8000 | 62,8000 | 363 306 |
18 mars 2024 | 0.206853 Dividende |
15 mars 2024 | 62,6000 | 62,8800 | 62,4899 | 62,6700 | 62,4631 | 665 943 |
14 mars 2024 | 63,3800 | 63,3800 | 62,6749 | 63,0600 | 62,8519 | 1 096 540 |
13 mars 2024 | 63,3400 | 63,4001 | 63,0700 | 63,2600 | 63,0512 | 344 171 |
12 mars 2024 | 62,9600 | 63,3900 | 62,6300 | 63,3400 | 63,1309 | 352 850 |
11 mars 2024 | 62,6100 | 62,7500 | 62,3600 | 62,6800 | 62,4731 | 334 242 |
08 mars 2024 | 63,2700 | 63,5400 | 62,6850 | 62,7700 | 62,5628 | 396 874 |
07 mars 2024 | 62,8800 | 63,2500 | 62,8500 | 63,1500 | 62,9416 | 320 885 |
06 mars 2024 | 62,6100 | 62,7800 | 62,3500 | 62,5000 | 62,2937 | 451 324 |
05 mars 2024 | 62,5500 | 62,6150 | 61,9200 | 62,2100 | 62,0047 | 318 117 |
04 mars 2024 | 62,7900 | 63,0100 | 62,7400 | 62,7900 | 62,5828 | 317 384 |
01 mars 2024 | 62,3500 | 62,8700 | 62,3000 | 62,8400 | 62,6326 | 455 125 |
29 févr. 2024 | 62,2600 | 62,4400 | 61,9200 | 62,3100 | 62,1043 | 526 754 |
28 févr. 2024 | 61,8700 | 62,0900 | 61,8550 | 61,9900 | 61,7854 | 1 313 814 |
27 févr. 2024 | 62,0500 | 62,1150 | 61,8600 | 62,0800 | 61,8751 | 1 179 819 |
26 févr. 2024 | 62,1900 | 62,2700 | 61,9500 | 61,9600 | 61,7555 | 736 947 |
23 févr. 2024 | 62,2900 | 62,4300 | 62,1050 | 62,1800 | 61,9748 | 630 617 |
22 févr. 2024 | 61,6600 | 62,2400 | 61,6000 | 62,1300 | 61,9249 | 1 007 940 |
21 févr. 2024 | 60,6600 | 60,9300 | 60,4820 | 60,9300 | 60,7289 | 684 990 |
20 févr. 2024 | 60,9400 | 61,0300 | 60,5900 | 60,8500 | 60,6492 | 564 725 |
16 févr. 2024 | 61,4600 | 61,6400 | 61,1500 | 61,1900 | 60,9880 | 366 241 |
15 févr. 2024 | 61,1300 | 61,5700 | 61,1300 | 61,5200 | 61,3169 | 296 799 |
14 févr. 2024 | 60,8100 | 61,1150 | 60,5400 | 61,0800 | 60,8784 | 375 789 |
13 févr. 2024 | 60,5100 | 60,7250 | 60,0700 | 60,4800 | 60,2804 | 580 870 |
12 févr. 2024 | 61,4100 | 61,6850 | 61,3000 | 61,4000 | 61,1973 | 554 867 |
09 févr. 2024 | 61,0900 | 61,4100 | 61,0100 | 61,3400 | 61,1375 | 362 363 |
08 févr. 2024 | 60,8800 | 61,0350 | 60,8400 | 60,9800 | 60,7787 | 352 775 |
07 févr. 2024 | 60,7200 | 60,9700 | 60,5900 | 60,9300 | 60,7289 | 327 015 |
06 févr. 2024 | 60,3700 | 60,4700 | 60,2100 | 60,4200 | 60,2206 | 339 358 |
05 févr. 2024 | 60,4300 | 60,4540 | 59,9800 | 60,2500 | 60,0511 | 585 163 |
02 févr. 2024 | 59,9900 | 60,7100 | 59,9200 | 60,4900 | 60,2903 | 364 212 |
01 févr. 2024 | 59,4000 | 59,9450 | 59,2501 | 59,9400 | 59,7422 | 410 455 |
31 janv. 2024 | 59,8700 | 59,9600 | 59,1700 | 59,1700 | 58,9747 | 527 558 |
30 janv. 2024 | 60,1500 | 60,2500 | 60,0800 | 60,1500 | 59,9515 | 396 118 |
29 janv. 2024 | 59,8100 | 60,2400 | 59,7200 | 60,2400 | 60,0412 | 449 933 |
26 janv. 2024 | 59,7800 | 59,9600 | 59,6600 | 59,7500 | 59,5528 | 486 230 |
25 janv. 2024 | 59,7500 | 59,8499 | 59,5000 | 59,7800 | 59,5827 | 396 893 |
24 janv. 2024 | 59,8300 | 59,9000 | 59,4400 | 59,4800 | 59,2837 | 952 909 |
23 janv. 2024 | 59,4200 | 59,4800 | 59,2100 | 59,4600 | 59,2637 | 403 355 |
22 janv. 2024 | 59,3400 | 59,5100 | 59,2256 | 59,3300 | 59,1342 | 390 311 |
19 janv. 2024 | 58,6400 | 59,1600 | 58,4600 | 59,1400 | 58,9448 | 472 913 |
18 janv. 2024 | 58,1400 | 58,4800 | 57,9200 | 58,4300 | 58,2371 | 339 111 |
17 janv. 2024 | 57,7800 | 57,9600 | 57,6100 | 57,9100 | 57,7189 | 477 811 |
16 janv. 2024 | 58,2400 | 58,4379 | 58,0098 | 58,2300 | 58,0378 | 479 613 |
12 janv. 2024 | 58,6100 | 58,7400 | 58,3000 | 58,4800 | 58,2870 | 360 740 |
11 janv. 2024 | 58,5500 | 58,6300 | 57,9400 | 58,4200 | 58,2272 | 346 800 |
10 janv. 2024 | 58,2200 | 58,5750 | 58,1400 | 58,5000 | 58,3069 | 515 644 |
09 janv. 2024 | 57,9500 | 58,2910 | 57,8600 | 58,1800 | 57,9880 | 1 507 988 |
08 janv. 2024 | 57,4900 | 58,2900 | 57,4900 | 58,2900 | 58,0976 | 395 760 |
05 janv. 2024 | 57,4000 | 57,7800 | 57,3100 | 57,4800 | 57,2903 | 4 258 139 |
04 janv. 2024 | 57,5000 | 57,8299 | 57,3600 | 57,3800 | 57,1906 | 582 264 |
03 janv. 2024 | 57,8400 | 57,8772 | 57,4900 | 57,5800 | 57,3899 | 633 497 |
02 janv. 2024 | 58,0600 | 58,2500 | 57,8500 | 58,1300 | 57,9381 | 1 112 515 |
29 déc. 2023 | 58,5600 | 58,6700 | 58,2100 | 58,4500 | 58,2571 | 497 014 |
28 déc. 2023 | 58,6500 | 58,7300 | 58,5950 | 58,6500 | 58,4564 | 388 651 |
27 déc. 2023 | 58,5100 | 58,6500 | 58,4300 | 58,6100 | 58,4165 | 430 601 |
26 déc. 2023 | 58,3000 | 58,6200 | 58,3000 | 58,5000 | 58,3069 | 217 072 |
22 déc. 2023 | 58,2500 | 58,4601 | 58,0201 | 58,2700 | 58,0777 | 461 926 |
21 déc. 2023 | 57,9500 | 58,1550 | 57,6400 | 58,1400 | 57,9481 | 761 172 |
20 déc. 2023 | 58,3000 | 58,5200 | 57,5100 | 57,5400 | 57,3501 | 541 373 |
*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...