Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
27 juin 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0900 | 1,0900 | 33 300 |
26 juin 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
25 juin 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
24 juin 2024 | 1,0900 | 1,1000 | 1,0700 | 1,1000 | 1,1000 | 10 600 |
21 juin 2024 | 1,0700 | 1,1200 | 1,0700 | 1,1100 | 1,1100 | 10 000 |
20 juin 2024 | 1,0800 | 1,1000 | 1,0600 | 1,0900 | 1,0900 | 19 100 |
19 juin 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
18 juin 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | - |
17 juin 2024 | 1,1200 | 1,1200 | 1,0600 | 1,1200 | 1,1200 | 39 700 |
14 juin 2024 | 1,1300 | 1,1300 | 1,0800 | 1,1300 | 1,1300 | 38 500 |
13 juin 2024 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1,1200 | 1 100 |
12 juin 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 39 200 |
11 juin 2024 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | 1,1000 | - |
10 juin 2024 | 1,1900 | 1,1900 | 1,1000 | 1,1000 | 1,1000 | 182 200 |
07 juin 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | - |
06 juin 2024 | 1,1400 | 1,1600 | 1,1300 | 1,1500 | 1,1500 | 31 700 |
05 juin 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | - |
04 juin 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1400 | 1,1400 | 230 000 |
31 mai 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
30 mai 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
29 mai 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1800 | 1,1800 | 49 700 |
28 mai 2024 | 1,1700 | 1,1900 | 1,1500 | 1,1900 | 1,1900 | 139 700 |
27 mai 2024 | 1,2000 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 175 200 |
24 mai 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
23 mai 2024 | 1,1800 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 41 500 |
21 mai 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
20 mai 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | - |
17 mai 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 130 600 |
16 mai 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | - |
15 mai 2024 | 1,2100 | 1,2500 | 1,2000 | 1,2500 | 1,2500 | 283 500 |
14 mai 2024 | 1,2100 | 1,2500 | 1,2000 | 1,2200 | 1,2200 | 198 100 |
13 mai 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 302 500 |
10 mai 2024 | 1,2200 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 104 100 |
09 mai 2024 | 1,2000 | 1,2800 | 1,2000 | 1,2100 | 1,2100 | 1 060 800 |
08 mai 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 127 600 |
07 mai 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
07 mai 2024 | 0.018 Dividende |
03 mai 2024 | 1,2100 | 1,2100 | 1,1600 | 1,1900 | 1,1720 | 362 100 |
02 mai 2024 | 1,1700 | 1,1800 | 1,1600 | 1,1700 | 1,1523 | 79 000 |
30 avr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1523 | - |
29 avr. 2024 | 1,1700 | 1,1800 | 1,1700 | 1,1700 | 1,1523 | 33 200 |
26 avr. 2024 | 1,1800 | 1,1900 | 1,1700 | 1,1700 | 1,1523 | 54 700 |
25 avr. 2024 | 1,1800 | 1,2000 | 1,1800 | 1,1900 | 1,1720 | 110 800 |
24 avr. 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1523 | - |
23 avr. 2024 | 1,2000 | 1,2000 | 1,1700 | 1,1700 | 1,1523 | 7 700 |
22 avr. 2024 | 1,1800 | 1,1800 | 1,1600 | 1,1700 | 1,1523 | 29 200 |
19 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1818 | - |
18 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1818 | - |
17 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,1818 | - |
11 avr. 2024 | 1,2000 | 1,2100 | 1,1900 | 1,2000 | 1,1818 | 53 300 |
10 avr. 2024 | 1,2200 | 1,2200 | 1,1900 | 1,2000 | 1,1818 | 226 000 |
09 avr. 2024 | 1,2200 | 1,2200 | 1,2000 | 1,2100 | 1,1917 | 15 600 |
05 avr. 2024 | 1,1700 | 1,2300 | 1,1700 | 1,1700 | 1,1523 | 221 400 |
04 avr. 2024 | 1,2100 | 1,2100 | 1,1500 | 1,2000 | 1,1818 | 327 500 |
03 avr. 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2100 | 1,1917 | 211 400 |
02 avr. 2024 | 1,2600 | 1,2600 | 1,2500 | 1,2500 | 1,2311 | 17 800 |
01 avr. 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2700 | 1,2508 | 181 400 |
29 mars 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2600 | 1,2409 | 218 000 |
28 mars 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2212 | - |
27 mars 2024 | 1,2200 | 1,2600 | 1,2200 | 1,2400 | 1,2212 | 219 700 |
26 mars 2024 | 1,2500 | 1,2500 | 1,2500 | 1,2500 | 1,2311 | - |
25 mars 2024 | 1,2800 | 1,3300 | 1,2300 | 1,2500 | 1,2311 | 1 051 600 |
22 mars 2024 | 1,3200 | 1,3200 | 1,3200 | 1,3200 | 1,3000 | - |
21 mars 2024 | 1,3700 | 1,3900 | 1,3000 | 1,3200 | 1,3000 | 1 878 500 |
20 mars 2024 | 1,2800 | 1,2800 | 1,2800 | 1,2800 | 1,2606 | - |
19 mars 2024 | 1,3000 | 1,3400 | 1,2700 | 1,2800 | 1,2606 | 446 500 |
18 mars 2024 | 1,3300 | 1,4000 | 1,2700 | 1,2700 | 1,2508 | 912 300 |
15 mars 2024 | 1,3300 | 1,3300 | 1,3300 | 1,3300 | 1,3099 | - |
14 mars 2024 | 1,2300 | 1,4200 | 1,2300 | 1,3300 | 1,3099 | 3 493 400 |
13 mars 2024 | 1,2200 | 1,2900 | 1,2200 | 1,2300 | 1,2114 | 155 400 |
12 mars 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2114 | - |
11 mars 2024 | 1,2900 | 1,2900 | 1,2300 | 1,2300 | 1,2114 | 51 700 |
08 mars 2024 | 1,2200 | 1,2400 | 1,2200 | 1,2300 | 1,2114 | 45 700 |
07 mars 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2300 | 1,2114 | 54 400 |
06 mars 2024 | 1,1700 | 1,2300 | 1,1700 | 1,2300 | 1,2114 | 63 200 |
05 mars 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2000 | 1,1818 | 310 200 |
04 mars 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2300 | 1,2114 | 365 900 |
01 mars 2024 | 1,2800 | 1,3000 | 1,2700 | 1,2800 | 1,2606 | 199 600 |
29 févr. 2024 | 1,2800 | 1,3400 | 1,2800 | 1,3400 | 1,3197 | 637 400 |
28 févr. 2024 | 1,3100 | 1,3100 | 1,2800 | 1,3000 | 1,2803 | 116 600 |
27 févr. 2024 | 1,3000 | 1,3000 | 1,2800 | 1,3000 | 1,2803 | 205 100 |
23 févr. 2024 | 1,3000 | 1,3000 | 1,2700 | 1,2900 | 1,2705 | 151 300 |
22 févr. 2024 | 1,2800 | 1,3100 | 1,2800 | 1,3100 | 1,2902 | 33 500 |
21 févr. 2024 | 1,2800 | 1,3100 | 1,2700 | 1,2800 | 1,2606 | 301 300 |
20 févr. 2024 | 1,3700 | 1,3800 | 1,2800 | 1,2800 | 1,2606 | 532 800 |
19 févr. 2024 | 1,3600 | 1,3800 | 1,3600 | 1,3600 | 1,3394 | 158 100 |
16 févr. 2024 | 1,4000 | 1,4200 | 1,3500 | 1,3500 | 1,3296 | 348 700 |
15 févr. 2024 | 1,4000 | 1,4800 | 1,3900 | 1,3900 | 1,3690 | 1 096 100 |
14 févr. 2024 | 1,4100 | 1,4400 | 1,3900 | 1,3900 | 1,3690 | 393 700 |
13 févr. 2024 | 1,4300 | 1,4600 | 1,4100 | 1,4100 | 1,3887 | 404 600 |
12 févr. 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4400 | 1,4182 | 415 300 |
09 févr. 2024 | 1,4100 | 1,4600 | 1,4100 | 1,4300 | 1,4084 | 280 000 |
08 févr. 2024 | 1,4100 | 1,4300 | 1,4100 | 1,4100 | 1,3887 | 25 800 |
07 févr. 2024 | 1,4300 | 1,4700 | 1,4100 | 1,4200 | 1,3985 | 268 800 |
06 févr. 2024 | 1,4000 | 1,4400 | 1,4000 | 1,4100 | 1,3887 | 194 900 |
05 févr. 2024 | 1,4400 | 1,4400 | 1,3600 | 1,4100 | 1,3887 | 758 100 |
02 févr. 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4400 | 1,4182 | 328 300 |
01 févr. 2024 | 1,4300 | 1,5100 | 1,4100 | 1,4600 | 1,4379 | 2 266 600 |
31 janv. 2024 | 1,4000 | 1,5500 | 1,4000 | 1,4200 | 1,3985 | 4 614 600 |
30 janv. 2024 | 1,3600 | 1,4000 | 1,3500 | 1,3800 | 1,3591 | 194 800 |
*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...