Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
21 mai 2024 | 1,1675 | 1,1675 | 1,1600 | 1,1600 | 1,1600 | 879 |
20 mai 2024 | 1,1390 | 1,1800 | 1,1300 | 1,1400 | 1,1400 | 1 400 |
17 mai 2024 | 1,1600 | 1,2000 | 1,1600 | 1,1900 | 1,1900 | 2 500 |
16 mai 2024 | 1,1200 | 1,1800 | 1,1200 | 1,1800 | 1,1800 | 900 |
15 mai 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 1 100 |
14 mai 2024 | 1,2000 | 1,2100 | 1,1200 | 1,1700 | 1,1700 | 3 900 |
13 mai 2024 | 1,2200 | 1,2200 | 1,1700 | 1,1700 | 1,1700 | 500 |
10 mai 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 900 |
09 mai 2024 | 1,1200 | 1,2340 | 1,1200 | 1,1800 | 1,1800 | 2 000 |
08 mai 2024 | 1,1200 | 1,2200 | 1,1200 | 1,2100 | 1,2100 | 1 600 |
07 mai 2024 | 1,1400 | 1,1400 | 1,1200 | 1,1200 | 1,1200 | 2 600 |
06 mai 2024 | 1,2100 | 1,2100 | 1,1200 | 1,1200 | 1,1200 | 8 600 |
03 mai 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2000 | 1,2000 | 600 |
02 mai 2024 | 1,2000 | 1,2100 | 1,2000 | 1,2100 | 1,2100 | 500 |
01 mai 2024 | 1,2290 | 1,2290 | 1,2100 | 1,2100 | 1,2100 | 1 300 |
30 avr. 2024 | 1,2400 | 1,2400 | 1,1300 | 1,2000 | 1,2000 | 10 000 |
29 avr. 2024 | 1,2600 | 1,2700 | 1,1600 | 1,1700 | 1,1700 | 1 900 |
26 avr. 2024 | 1,2100 | 1,2100 | 1,1300 | 1,1500 | 1,1500 | 20 400 |
25 avr. 2024 | 1,2700 | 1,2700 | 1,1400 | 1,2000 | 1,2000 | 2 400 |
24 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 700 |
23 avr. 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1500 | 1,1500 | 1 200 |
22 avr. 2024 | 1,1400 | 1,2000 | 1,1300 | 1,1800 | 1,1800 | 3 400 |
19 avr. 2024 | 1,2100 | 1,2100 | 1,1300 | 1,1380 | 1,1380 | 17 600 |
18 avr. 2024 | 1,2700 | 1,2700 | 1,1400 | 1,1850 | 1,1850 | 1 300 |
17 avr. 2024 | 1,1600 | 1,2300 | 1,1300 | 1,1500 | 1,1500 | 6 100 |
16 avr. 2024 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 1,1500 | 300 |
15 avr. 2024 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1,1800 | 1 000 |
12 avr. 2024 | 1,1500 | 1,1900 | 1,1400 | 1,1900 | 1,1900 | 3 300 |
11 avr. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 500 |
10 avr. 2024 | 1,1400 | 1,2200 | 1,1400 | 1,1480 | 1,1480 | 3 000 |
09 avr. 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 1 900 |
08 avr. 2024 | 1,1900 | 1,2200 | 1,1780 | 1,1780 | 1,1780 | 2 400 |
05 avr. 2024 | 1,1420 | 1,1700 | 1,1400 | 1,1660 | 1,1660 | 13 500 |
04 avr. 2024 | 1,1600 | 1,1600 | 1,1400 | 1,1400 | 1,1400 | 6 500 |
03 avr. 2024 | 1,2000 | 1,2000 | 1,1540 | 1,1600 | 1,1600 | 2 200 |
02 avr. 2024 | 1,1710 | 1,2100 | 1,1400 | 1,1400 | 1,1400 | 7 500 |
01 avr. 2024 | 1,1300 | 1,2200 | 1,1300 | 1,1400 | 1,1400 | 4 400 |
28 mars 2024 | 1,1600 | 1,3600 | 1,1200 | 1,1500 | 1,1500 | 38 900 |
27 mars 2024 | 1,1700 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 5 400 |
26 mars 2024 | 1,1700 | 1,2790 | 1,1600 | 1,1600 | 1,1600 | 2 900 |
25 mars 2024 | 1,1600 | 1,1700 | 1,1600 | 1,1600 | 1,1600 | 3 000 |
22 mars 2024 | 1,2600 | 1,3400 | 1,1800 | 1,2100 | 1,2100 | 9 000 |
21 mars 2024 | 1,1800 | 1,2340 | 1,1800 | 1,2200 | 1,2200 | 15 100 |
20 mars 2024 | 1,1850 | 1,2400 | 1,1800 | 1,2000 | 1,2000 | 6 300 |
19 mars 2024 | 1,2220 | 1,3000 | 1,2100 | 1,2100 | 1,2100 | 4 700 |
18 mars 2024 | 1,2300 | 1,3000 | 1,2100 | 1,2100 | 1,2100 | 2 200 |
15 mars 2024 | 1,2600 | 1,2620 | 1,2100 | 1,2450 | 1,2450 | 8 700 |
14 mars 2024 | 1,2150 | 1,2150 | 1,1800 | 1,1800 | 1,1800 | 4 000 |
13 mars 2024 | 1,1700 | 1,2000 | 1,1600 | 1,1600 | 1,1600 | 900 |
12 mars 2024 | 1,1600 | 1,2590 | 1,1600 | 1,2100 | 1,2100 | 15 700 |
11 mars 2024 | 1,2500 | 1,2500 | 1,1920 | 1,1950 | 1,1950 | 5 400 |
08 mars 2024 | 1,2710 | 1,2710 | 1,2000 | 1,2600 | 1,2600 | 9 300 |
07 mars 2024 | 1,1560 | 1,2700 | 1,1560 | 1,2400 | 1,2400 | 19 400 |
06 mars 2024 | 1,1950 | 1,1950 | 1,1500 | 1,1500 | 1,1500 | 3 500 |
05 mars 2024 | 1,1320 | 1,1400 | 1,1300 | 1,1300 | 1,1300 | 2 900 |
04 mars 2024 | 1,2300 | 1,2300 | 1,1400 | 1,1400 | 1,1400 | 7 800 |
01 mars 2024 | 1,2100 | 1,2550 | 1,2000 | 1,2300 | 1,2300 | 2 500 |
29 févr. 2024 | 1,2500 | 1,3000 | 1,2000 | 1,2000 | 1,2000 | 4 100 |
28 févr. 2024 | 1,1950 | 1,2500 | 1,1900 | 1,1900 | 1,1900 | 4 900 |
27 févr. 2024 | 1,2850 | 1,3400 | 1,2600 | 1,2600 | 1,2600 | 18 800 |
26 févr. 2024 | 1,1960 | 1,3400 | 1,1900 | 1,2800 | 1,2800 | 19 200 |
23 févr. 2024 | 1,1800 | 1,2600 | 1,1800 | 1,1900 | 1,1900 | 18 800 |
22 févr. 2024 | 1,1300 | 1,2350 | 1,1300 | 1,1600 | 1,1600 | 11 300 |
21 févr. 2024 | 1,1500 | 1,1650 | 1,1200 | 1,1300 | 1,1300 | 15 000 |
20 févr. 2024 | 1,0800 | 1,2500 | 1,0800 | 1,1700 | 1,1700 | 23 900 |
16 févr. 2024 | 1,1800 | 1,1800 | 1,0600 | 1,0600 | 1,0600 | 29 400 |
15 févr. 2024 | 1,1300 | 1,2400 | 1,0100 | 1,1700 | 1,1700 | 88 300 |
14 févr. 2024 | 1,2680 | 1,8500 | 1,0500 | 1,1300 | 1,1300 | 754 400 |
13 févr. 2024 | 1,2500 | 1,3560 | 1,2000 | 1,3050 | 1,3050 | 35 100 |
12 févr. 2024 | 0,9540 | 1,4800 | 0,9540 | 1,2700 | 1,2700 | 158 200 |
09 févr. 2024 | 0,9540 | 0,9540 | 0,9540 | 0,9540 | 0,9540 | - |
08 févr. 2024 | 0,9300 | 1,0000 | 0,9180 | 0,9540 | 0,9540 | 13 500 |
07 févr. 2024 | 1,0500 | 1,0500 | 0,9180 | 0,9340 | 0,9340 | 11 700 |
06 févr. 2024 | 1,0020 | 1,0400 | 0,9200 | 1,0100 | 1,0100 | 11 900 |
05 févr. 2024 | 0,9900 | 1,1600 | 0,9500 | 1,0200 | 1,0200 | 20 300 |
02 févr. 2024 | 0,9900 | 0,9900 | 0,9700 | 0,9900 | 0,9900 | 2 100 |
01 févr. 2024 | 1,0000 | 1,0000 | 0,9400 | 0,9400 | 0,9400 | 700 |
31 janv. 2024 | 0,8700 | 1,0000 | 0,8700 | 0,9350 | 0,9350 | 2 100 |
30 janv. 2024 | 1,0000 | 1,0100 | 0,8790 | 1,0050 | 1,0050 | 3 400 |
29 janv. 2024 | 0,9300 | 1,0100 | 0,8750 | 1,0000 | 1,0000 | 16 000 |
26 janv. 2024 | 0,9300 | 0,9300 | 0,8700 | 0,9200 | 0,9200 | 2 800 |
25 janv. 2024 | 0,8700 | 0,9500 | 0,8550 | 0,8780 | 0,8780 | 19 000 |
24 janv. 2024 | 0,9400 | 0,9400 | 0,8700 | 0,8700 | 0,8700 | 800 |
23 janv. 2024 | 0,9000 | 0,9010 | 0,8600 | 0,8990 | 0,8990 | 6 000 |
22 janv. 2024 | 0,8990 | 0,9000 | 0,8990 | 0,9000 | 0,9000 | 1 100 |
19 janv. 2024 | 0,8800 | 0,9000 | 0,8610 | 0,9000 | 0,9000 | 7 700 |
18 janv. 2024 | 0,9400 | 0,9400 | 0,8700 | 0,8800 | 0,8800 | 13 200 |
17 janv. 2024 | 1,0000 | 1,0900 | 0,9500 | 0,9500 | 0,9500 | 5 600 |
16 janv. 2024 | 1,0300 | 1,0500 | 0,9800 | 0,9800 | 0,9800 | 9 900 |
12 janv. 2024 | 1,1000 | 1,2800 | 1,0100 | 1,0300 | 1,0300 | 17 200 |
11 janv. 2024 | 1,1900 | 1,1900 | 1,0200 | 1,1000 | 1,1000 | 36 700 |
10 janv. 2024 | 1,2000 | 1,2500 | 1,0310 | 1,0600 | 1,0600 | 9 600 |
09 janv. 2024 | 1,1320 | 1,1900 | 1,1300 | 1,1900 | 1,1900 | 11 700 |
08 janv. 2024 | 1,1300 | 1,1960 | 1,0600 | 1,1500 | 1,1500 | 16 600 |
05 janv. 2024 | 1,0700 | 1,3200 | 1,0300 | 1,1000 | 1,1000 | 38 000 |
04 janv. 2024 | 1,1100 | 1,1100 | 1,0300 | 1,0300 | 1,0300 | 23 500 |
03 janv. 2024 | 1,1200 | 1,1600 | 1,0400 | 1,1100 | 1,1100 | 26 600 |
02 janv. 2024 | 1,1500 | 1,2500 | 1,0000 | 1,1700 | 1,1700 | 66 900 |
29 déc. 2023 | 1,2200 | 1,2500 | 1,1200 | 1,1900 | 1,1900 | 64 600 |
28 déc. 2023 | 1,2700 | 1,3500 | 1,2000 | 1,2670 | 1,2670 | 77 900 |
*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...