Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
09 mai 2024 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 1,6160 | 3 000 |
08 mai 2024 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | - |
07 mai 2024 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | 1,6540 | - |
06 mai 2024 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | 1,6460 | - |
03 mai 2024 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | - |
02 mai 2024 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | 1,6220 | - |
30 avr. 2024 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | 1,6060 | - |
29 avr. 2024 | 1,5920 | 1,5920 | 1,5600 | 1,5600 | 1,5600 | 3 000 |
26 avr. 2024 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | 1,5100 | - |
25 avr. 2024 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | 1,4900 | - |
24 avr. 2024 | 1,5660 | 1,5660 | 1,4980 | 1,4980 | 1,4980 | 1 100 |
23 avr. 2024 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | 1,5320 | - |
22 avr. 2024 | 1,5680 | 1,5900 | 1,5680 | 1,5900 | 1,5900 | 1 450 |
19 avr. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
18 avr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
17 avr. 2024 | 1,5520 | 1,5560 | 1,5520 | 1,5560 | 1,5560 | 600 |
16 avr. 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
15 avr. 2024 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | 1,5720 | - |
12 avr. 2024 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | 1,6340 | - |
11 avr. 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
10 avr. 2024 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | - |
09 avr. 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
08 avr. 2024 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1,5960 | 1 500 |
05 avr. 2024 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | 1,5760 | - |
04 avr. 2024 | 1,6340 | 1,6540 | 1,6340 | 1,6540 | 1,6540 | 1 800 |
03 avr. 2024 | 1,5380 | 1,6400 | 1,5380 | 1,6400 | 1,6400 | 1 550 |
02 avr. 2024 | 1,5300 | 1,5880 | 1,5300 | 1,5880 | 1,5880 | 743 |
28 mars 2024 | 1,4580 | 1,5260 | 1,4580 | 1,5020 | 1,5020 | 6 218 |
27 mars 2024 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | 1,4520 | - |
26 mars 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | - |
25 mars 2024 | 1,4560 | 1,5100 | 1,4560 | 1,5100 | 1,5100 | 650 |
22 mars 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | - |
21 mars 2024 | 1,4220 | 1,4800 | 1,4220 | 1,4800 | 1,4800 | 378 |
20 mars 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
19 mars 2024 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | 1,3540 | - |
18 mars 2024 | 1,3440 | 1,3560 | 1,3440 | 1,3560 | 1,3560 | 1 015 |
15 mars 2024 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | 1,3160 | - |
14 mars 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
13 mars 2024 | 1,3840 | 1,3840 | 1,3500 | 1,3500 | 1,3500 | 1 500 |
12 mars 2024 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | 1,3840 | - |
11 mars 2024 | 1,4220 | 1,4220 | 1,4000 | 1,4000 | 1,4000 | 300 |
08 mars 2024 | 1,5060 | 1,5060 | 1,4940 | 1,4940 | 1,4940 | 166 |
07 mars 2024 | 1,4400 | 1,4760 | 1,4400 | 1,4760 | 1,4760 | 410 |
06 mars 2024 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | 1,4160 | - |
05 mars 2024 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | 1,4480 | - |
04 mars 2024 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | 1,5220 | - |
01 mars 2024 | 1,4700 | 1,4920 | 1,4700 | 1,4920 | 1,4920 | 172 |
29 févr. 2024 | 1,4380 | 1,4680 | 1,4380 | 1,4680 | 1,4680 | 155 |
28 févr. 2024 | 1,4860 | 1,4860 | 1,4300 | 1,4300 | 1,4300 | 1 200 |
27 févr. 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
26 févr. 2024 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | 1,4460 | - |
23 févr. 2024 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | 1,4560 | - |
22 févr. 2024 | 1,4820 | 1,4820 | 1,4820 | 1,4820 | 1,4820 | - |
21 févr. 2024 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | 1,4780 | - |
20 févr. 2024 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | 1,5480 | - |
19 févr. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | - |
16 févr. 2024 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | 1,5560 | - |
15 févr. 2024 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | 1,6040 | - |
14 févr. 2024 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | 1,6480 | - |
13 févr. 2024 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | 1,6880 | - |
12 févr. 2024 | 1,6580 | 1,6780 | 1,6580 | 1,6780 | 1,6780 | 450 |
09 févr. 2024 | 1,7080 | 1,7140 | 1,7080 | 1,7080 | 1,7080 | 4 272 |
08 févr. 2024 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | 1,7540 | - |
07 févr. 2024 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | 1,8640 | - |
06 févr. 2024 | 1,8180 | 1,8320 | 1,8180 | 1,8320 | 1,8320 | 500 |
05 févr. 2024 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | 1,8340 | - |
02 févr. 2024 | 1,7940 | 1,8300 | 1,7940 | 1,8300 | 1,8300 | 1 480 |
01 févr. 2024 | 1,6860 | 1,8060 | 1,6860 | 1,8060 | 1,8060 | 3 883 |
31 janv. 2024 | 1,6880 | 1,7040 | 1,6880 | 1,7040 | 1,7040 | 300 |
30 janv. 2024 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
29 janv. 2024 | 1,5840 | 1,5880 | 1,5840 | 1,5880 | 1,5880 | 2 000 |
26 janv. 2024 | 1,5600 | 1,5600 | 1,5560 | 1,5560 | 1,5560 | 1 300 |
25 janv. 2024 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | 1,6080 | - |
24 janv. 2024 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | 1,6140 | - |
23 janv. 2024 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | 1,5640 | - |
22 janv. 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
19 janv. 2024 | 1,5940 | 1,5980 | 1,5940 | 1,5980 | 1,5980 | 1 480 |
18 janv. 2024 | 1,5980 | 1,6620 | 1,5980 | 1,6620 | 1,6620 | 3 000 |
17 janv. 2024 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | 1,5940 | 300 |
16 janv. 2024 | 1,6000 | 1,6720 | 1,6000 | 1,6720 | 1,6720 | 2 650 |
15 janv. 2024 | 1,5700 | 1,6180 | 1,5700 | 1,6180 | 1,6180 | 6 750 |
12 janv. 2024 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | 1,4620 | - |
11 janv. 2024 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | 1,4320 | - |
10 janv. 2024 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | 1,4180 | - |
09 janv. 2024 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | 1,3600 | - |
08 janv. 2024 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | - |
05 janv. 2024 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | 1,3620 | - |
04 janv. 2024 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | - |
03 janv. 2024 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | 1,3580 | - |
02 janv. 2024 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | 1,3800 | - |
29 déc. 2023 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | 1,3420 | - |
28 déc. 2023 | 1,3700 | 1,3700 | 1,3580 | 1,3580 | 1,3580 | 332 |
27 déc. 2023 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | 1,4120 | - |
22 déc. 2023 | 1,4260 | 1,4260 | 1,2840 | 1,2840 | 1,2840 | 2 800 |
21 déc. 2023 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | 1,3280 | - |
20 déc. 2023 | 1,3420 | 1,3600 | 1,3320 | 1,3320 | 1,3320 | 1 300 |
19 déc. 2023 | 1,3820 | 1,3920 | 1,3820 | 1,3920 | 1,3920 | 89 |
18 déc. 2023 | 1,3580 | 1,3960 | 1,3580 | 1,3960 | 1,3960 | 3 000 |
15 déc. 2023 | 1,4320 | 1,4320 | 1,4000 | 1,4000 | 1,4000 | 800 |
14 déc. 2023 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | 1,3960 | - |
*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...