Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
04 juin 2024 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 1,7280 | 5 700 |
03 juin 2024 | 1,7245 | 1,7245 | 1,7245 | 1,7245 | 1,7245 | - |
31 mai 2024 | 1,7145 | 1,7145 | 1,7145 | 1,7145 | 1,7145 | - |
30 mai 2024 | 1,6815 | 1,6815 | 1,6815 | 1,6815 | 1,6815 | - |
29 mai 2024 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | 1,7080 | - |
28 mai 2024 | 1,7355 | 1,7355 | 1,7355 | 1,7355 | 1,7355 | - |
27 mai 2024 | 1,7305 | 1,7970 | 1,7305 | 1,7970 | 1,7970 | 5 700 |
24 mai 2024 | 1,7035 | 1,7035 | 1,7035 | 1,7035 | 1,7035 | - |
23 mai 2024 | 1,6955 | 1,7075 | 1,6955 | 1,7075 | 1,7075 | 1 |
22 mai 2024 | 1,7105 | 1,7105 | 1,6910 | 1,6910 | 1,6910 | 3 |
21 mai 2024 | 1,7220 | 1,7220 | 1,7065 | 1,7065 | 1,7065 | 1 |
20 mai 2024 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | 1,7270 | - |
17 mai 2024 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | 1,7140 | - |
16 mai 2024 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | 1,6960 | - |
15 mai 2024 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | - |
14 mai 2024 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | 1,6580 | - |
13 mai 2024 | 1,6805 | 1,6805 | 1,6805 | 1,6805 | 1,6805 | - |
10 mai 2024 | 1,6530 | 1,6530 | 1,6530 | 1,6530 | 1,6530 | - |
09 mai 2024 | 1,6235 | 1,6235 | 1,6235 | 1,6235 | 1,6235 | - |
08 mai 2024 | 1,6265 | 1,6295 | 1,6265 | 1,6295 | 1,6295 | 370 |
07 mai 2024 | 1,6125 | 1,6125 | 1,6125 | 1,6125 | 1,6125 | - |
06 mai 2024 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | 1,6015 | - |
03 mai 2024 | 1,5475 | 1,5475 | 1,5475 | 1,5475 | 1,5475 | - |
02 mai 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
30 avr. 2024 | 1,5665 | 1,5665 | 1,5665 | 1,5665 | 1,5665 | - |
29 avr. 2024 | 1,5625 | 1,5625 | 1,5625 | 1,5625 | 1,5625 | - |
26 avr. 2024 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
25 avr. 2024 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | 1,5160 | - |
24 avr. 2024 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | 1,5460 | - |
23 avr. 2024 | 1,5215 | 1,5215 | 1,5215 | 1,5215 | 1,5215 | - |
22 avr. 2024 | 1,5110 | 1,5295 | 1,5110 | 1,5295 | 1,5295 | 5 800 |
19 avr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
18 avr. 2024 | 1,5215 | 1,5215 | 1,5215 | 1,5215 | 1,5215 | - |
17 avr. 2024 | 1,5265 | 1,5265 | 1,5265 | 1,5265 | 1,5265 | - |
16 avr. 2024 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | 1,5420 | - |
15 avr. 2024 | 1,5635 | 1,5635 | 1,5635 | 1,5635 | 1,5635 | - |
12 avr. 2024 | 1,5235 | 1,5235 | 1,5235 | 1,5235 | 1,5235 | - |
11 avr. 2024 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | 1,4980 | - |
10 avr. 2024 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | 1,5405 | - |
09 avr. 2024 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | 1,5330 | - |
08 avr. 2024 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | 1,5250 | - |
05 avr. 2024 | 1,5355 | 1,5355 | 1,5355 | 1,5355 | 1,5355 | - |
04 avr. 2024 | 1,5345 | 1,5855 | 1,5345 | 1,5855 | 1,5855 | 2 000 |
03 avr. 2024 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | 1,5365 | - |
02 avr. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 60 |
28 mars 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
28 mars 2024 | 0.0479 Dividende |
27 mars 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5721 | - |
26 mars 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5672 | - |
25 mars 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5770 | - |
22 mars 2024 | 1,6350 | 1,6350 | 1,6350 | 1,6350 | 1,5867 | - |
21 mars 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5672 | - |
20 mars 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5333 | - |
19 mars 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5672 | - |
18 mars 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5672 | - |
15 mars 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5818 | - |
14 mars 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5721 | - |
13 mars 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5770 | - |
12 mars 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5818 | - |
11 mars 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,5575 | - |
08 mars 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,5527 | - |
07 mars 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,5575 | - |
06 mars 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5672 | - |
05 mars 2024 | 1,6050 | 1,6050 | 1,6050 | 1,6050 | 1,5575 | - |
04 mars 2024 | 1,6250 | 1,6250 | 1,6250 | 1,6250 | 1,5770 | - |
01 mars 2024 | 1,6050 | 1,6650 | 1,6050 | 1,6650 | 1,6158 | 200 |
29 févr. 2024 | 1,5550 | 1,5550 | 1,5550 | 1,5550 | 1,5090 | - |
28 févr. 2024 | 1,6150 | 1,6150 | 1,6150 | 1,6150 | 1,5672 | - |
27 févr. 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,5915 | - |
26 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6400 | - |
23 févr. 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6449 | - |
22 févr. 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6546 | - |
21 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6400 | - |
20 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6400 | - |
19 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6400 | - |
16 févr. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6497 | - |
15 févr. 2024 | 1,6650 | 1,6650 | 1,6650 | 1,6650 | 1,6158 | - |
14 févr. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,5721 | - |
13 févr. 2024 | 1,7150 | 1,7150 | 1,5400 | 1,5400 | 1,4945 | 20 000 |
12 févr. 2024 | 1,7050 | 1,7150 | 1,7050 | 1,7150 | 1,6643 | 350 |
09 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6400 | - |
08 févr. 2024 | 1,7200 | 1,7200 | 1,7200 | 1,7200 | 1,6691 | - |
07 févr. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6594 | - |
06 févr. 2024 | 1,6900 | 1,6900 | 1,6900 | 1,6900 | 1,6400 | - |
05 févr. 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6546 | - |
02 févr. 2024 | 1,7050 | 1,7050 | 1,7050 | 1,7050 | 1,6546 | - |
01 févr. 2024 | 1,7150 | 1,7150 | 1,7150 | 1,7150 | 1,6643 | - |
31 janv. 2024 | 1,7100 | 1,7100 | 1,7100 | 1,7100 | 1,6594 | - |
30 janv. 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6352 | - |
29 janv. 2024 | 1,6950 | 1,6950 | 1,6950 | 1,6950 | 1,6449 | - |
26 janv. 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6352 | - |
25 janv. 2024 | 1,6750 | 1,6750 | 1,6750 | 1,6750 | 1,6255 | - |
24 janv. 2024 | 1,6850 | 1,6850 | 1,6850 | 1,6850 | 1,6352 | - |
23 janv. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,6497 | - |
22 janv. 2024 | 1,6600 | 1,6600 | 1,6600 | 1,6600 | 1,6109 | - |
19 janv. 2024 | 1,6550 | 1,6550 | 1,6550 | 1,6550 | 1,6061 | - |
18 janv. 2024 | 1,6300 | 1,6300 | 1,6300 | 1,6300 | 1,5818 | - |
17 janv. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6012 | - |
16 janv. 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6012 | - |
15 janv. 2024 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6206 | - |
*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...