Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
31 mai 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 42 423 |
30 mai 2024 | 1,6000 | 1,6100 | 1,5200 | 1,5600 | 1,5600 | 66 300 |
29 mai 2024 | 1,6200 | 1,6300 | 1,5400 | 1,5700 | 1,5700 | 48 400 |
28 mai 2024 | 1,5100 | 1,6300 | 1,4800 | 1,6300 | 1,6300 | 240 100 |
24 mai 2024 | 1,4600 | 1,5100 | 1,4500 | 1,4800 | 1,4800 | 53 600 |
23 mai 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 23 400 |
22 mai 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 32 100 |
21 mai 2024 | 1,4200 | 1,5000 | 1,4200 | 1,4600 | 1,4600 | 46 400 |
20 mai 2024 | 1,5200 | 1,5200 | 1,4200 | 1,4200 | 1,4200 | 112 500 |
17 mai 2024 | 1,4800 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 53 800 |
16 mai 2024 | 1,5300 | 1,5400 | 1,4650 | 1,4700 | 1,4700 | 135 200 |
15 mai 2024 | 1,5200 | 1,5980 | 1,5200 | 1,5300 | 1,5300 | 51 000 |
14 mai 2024 | 1,5600 | 1,6000 | 1,5000 | 1,5300 | 1,5300 | 116 900 |
13 mai 2024 | 1,5700 | 1,5800 | 1,5310 | 1,5650 | 1,5650 | 26 000 |
10 mai 2024 | 1,5900 | 1,6070 | 1,5150 | 1,5300 | 1,5300 | 63 200 |
09 mai 2024 | 1,6100 | 1,6400 | 1,5600 | 1,6000 | 1,6000 | 15 800 |
08 mai 2024 | 1,6100 | 1,6400 | 1,6010 | 1,6300 | 1,6300 | 17 100 |
07 mai 2024 | 1,6100 | 1,6700 | 1,6100 | 1,6200 | 1,6200 | 45 800 |
06 mai 2024 | 1,6200 | 1,6500 | 1,5900 | 1,6000 | 1,6000 | 39 600 |
03 mai 2024 | 1,6300 | 1,6300 | 1,5860 | 1,6100 | 1,6100 | 31 000 |
02 mai 2024 | 1,5500 | 1,6300 | 1,5500 | 1,6300 | 1,6300 | 36 500 |
01 mai 2024 | 1,5200 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 39 200 |
30 avr. 2024 | 1,5100 | 1,5400 | 1,5100 | 1,5400 | 1,5400 | 27 300 |
29 avr. 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5100 | 1,5100 | 43 600 |
26 avr. 2024 | 1,4700 | 1,5200 | 1,4700 | 1,5000 | 1,5000 | 38 500 |
25 avr. 2024 | 1,4700 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 16 900 |
24 avr. 2024 | 1,5000 | 1,5100 | 1,4600 | 1,4700 | 1,4700 | 82 100 |
23 avr. 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 36 600 |
22 avr. 2024 | 1,5200 | 1,5200 | 1,4700 | 1,4800 | 1,4800 | 71 900 |
19 avr. 2024 | 1,5100 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 45 200 |
18 avr. 2024 | 1,5100 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 27 600 |
17 avr. 2024 | 1,5200 | 1,5200 | 1,5000 | 1,5050 | 1,5050 | 28 500 |
16 avr. 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5200 | 1,5200 | 61 800 |
15 avr. 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5000 | 1,5000 | 35 700 |
12 avr. 2024 | 1,5100 | 1,5260 | 1,5000 | 1,5200 | 1,5200 | 97 300 |
11 avr. 2024 | 1,5000 | 1,5200 | 1,5000 | 1,5000 | 1,5000 | 26 000 |
10 avr. 2024 | 1,5500 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 147 500 |
09 avr. 2024 | 1,5800 | 1,5930 | 1,5100 | 1,5500 | 1,5500 | 59 700 |
08 avr. 2024 | 1,6500 | 1,6500 | 1,5500 | 1,5600 | 1,5600 | 47 900 |
05 avr. 2024 | 1,6000 | 1,6000 | 1,5200 | 1,5700 | 1,5700 | 109 100 |
04 avr. 2024 | 1,5600 | 1,6400 | 1,5600 | 1,5700 | 1,5700 | 37 000 |
03 avr. 2024 | 1,5900 | 1,6100 | 1,5600 | 1,5800 | 1,5800 | 49 500 |
02 avr. 2024 | 1,6600 | 1,6700 | 1,5800 | 1,6100 | 1,6100 | 57 400 |
01 avr. 2024 | 1,6500 | 1,6660 | 1,6000 | 1,6600 | 1,6600 | 68 100 |
28 mars 2024 | 1,6500 | 1,6600 | 1,5800 | 1,6400 | 1,6400 | 65 600 |
27 mars 2024 | 1,6500 | 1,6500 | 1,6200 | 1,6300 | 1,6300 | 34 400 |
26 mars 2024 | 1,6000 | 1,6300 | 1,5800 | 1,6200 | 1,6200 | 44 300 |
25 mars 2024 | 1,6300 | 1,6300 | 1,5500 | 1,5800 | 1,5800 | 71 400 |
22 mars 2024 | 1,5500 | 1,5700 | 1,5200 | 1,5700 | 1,5700 | 44 900 |
21 mars 2024 | 1,6000 | 1,6000 | 1,5210 | 1,5300 | 1,5300 | 57 300 |
20 mars 2024 | 1,5100 | 1,5800 | 1,5000 | 1,5700 | 1,5700 | 35 500 |
19 mars 2024 | 1,5200 | 1,5400 | 1,5000 | 1,5000 | 1,5000 | 44 900 |
18 mars 2024 | 1,5800 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 52 500 |
15 mars 2024 | 1,5800 | 1,5800 | 1,5000 | 1,5000 | 1,5000 | 161 900 |
14 mars 2024 | 1,5800 | 1,5890 | 1,5000 | 1,5000 | 1,5000 | 60 600 |
13 mars 2024 | 1,5700 | 1,5800 | 1,5100 | 1,5200 | 1,5200 | 99 700 |
12 mars 2024 | 1,6100 | 1,6180 | 1,5500 | 1,5500 | 1,5500 | 96 500 |
11 mars 2024 | 1,6000 | 1,6500 | 1,5400 | 1,5900 | 1,5900 | 72 000 |
08 mars 2024 | 1,6500 | 1,6890 | 1,5000 | 1,5700 | 1,5700 | 229 600 |
07 mars 2024 | 1,6700 | 1,6900 | 1,6200 | 1,6500 | 1,6500 | 75 500 |
06 mars 2024 | 1,6900 | 1,6900 | 1,6150 | 1,6600 | 1,6600 | 109 100 |
05 mars 2024 | 1,6600 | 1,7000 | 1,5800 | 1,6600 | 1,6600 | 239 500 |
04 mars 2024 | 1,8300 | 1,8300 | 1,6300 | 1,6400 | 1,6400 | 195 500 |
01 mars 2024 | 1,8000 | 1,9400 | 1,7400 | 1,8000 | 1,8000 | 349 600 |
29 févr. 2024 | 1,7800 | 1,8900 | 1,7000 | 1,8300 | 1,8300 | 298 500 |
28 févr. 2024 | 1,8400 | 1,8400 | 1,5500 | 1,7000 | 1,7000 | 656 600 |
27 févr. 2024 | 1,8900 | 1,9200 | 1,8100 | 1,8300 | 1,8300 | 55 500 |
26 févr. 2024 | 1,7800 | 1,8850 | 1,7700 | 1,8700 | 1,8700 | 54 000 |
23 févr. 2024 | 1,8000 | 1,8240 | 1,7400 | 1,8000 | 1,8000 | 58 500 |
22 févr. 2024 | 1,7400 | 1,8000 | 1,7400 | 1,7900 | 1,7900 | 35 500 |
21 févr. 2024 | 1,8500 | 1,8900 | 1,7000 | 1,7500 | 1,7500 | 102 100 |
20 févr. 2024 | 1,9600 | 2,0000 | 1,7900 | 1,8300 | 1,8300 | 84 300 |
16 févr. 2024 | 1,9600 | 2,0200 | 1,9290 | 1,9500 | 1,9500 | 79 600 |
15 févr. 2024 | 1,9500 | 2,0000 | 1,9200 | 1,9900 | 1,9900 | 79 800 |
14 févr. 2024 | 1,8800 | 1,9800 | 1,8800 | 1,9250 | 1,9250 | 74 700 |
13 févr. 2024 | 1,7600 | 1,9600 | 1,7600 | 1,8700 | 1,8700 | 171 300 |
12 févr. 2024 | 1,7500 | 1,9500 | 1,7500 | 1,8000 | 1,8000 | 100 200 |
09 févr. 2024 | 1,7900 | 1,8300 | 1,7300 | 1,7900 | 1,7900 | 36 700 |
08 févr. 2024 | 1,7100 | 1,9500 | 1,6800 | 1,7600 | 1,7600 | 96 000 |
07 févr. 2024 | 1,7200 | 1,7500 | 1,7100 | 1,7100 | 1,7100 | 24 300 |
06 févr. 2024 | 1,6800 | 1,7400 | 1,6800 | 1,7300 | 1,7300 | 70 700 |
05 févr. 2024 | 1,7000 | 1,7500 | 1,6800 | 1,6800 | 1,6800 | 55 500 |
02 févr. 2024 | 1,7100 | 1,7700 | 1,7100 | 1,7600 | 1,7600 | 31 900 |
01 févr. 2024 | 1,7700 | 1,7800 | 1,7100 | 1,7600 | 1,7600 | 53 600 |
31 janv. 2024 | 1,6800 | 1,7800 | 1,6790 | 1,7300 | 1,7300 | 35 900 |
30 janv. 2024 | 1,7100 | 1,7700 | 1,6700 | 1,6700 | 1,6700 | 56 200 |
29 janv. 2024 | 1,7500 | 1,7900 | 1,7130 | 1,7500 | 1,7500 | 53 900 |
26 janv. 2024 | 1,6800 | 1,7500 | 1,6700 | 1,7000 | 1,7000 | 50 900 |
25 janv. 2024 | 1,7200 | 1,7490 | 1,6900 | 1,7000 | 1,7000 | 32 800 |
24 janv. 2024 | 1,7600 | 1,8000 | 1,6500 | 1,7200 | 1,7200 | 71 800 |
23 janv. 2024 | 1,7700 | 1,8000 | 1,7100 | 1,7500 | 1,7500 | 68 300 |
22 janv. 2024 | 1,7700 | 1,8000 | 1,6700 | 1,7200 | 1,7200 | 44 200 |
19 janv. 2024 | 1,7300 | 1,7400 | 1,6600 | 1,6700 | 1,6700 | 52 900 |
18 janv. 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7200 | 1,7200 | 43 500 |
17 janv. 2024 | 1,7500 | 1,7800 | 1,7100 | 1,7600 | 1,7600 | 30 500 |
16 janv. 2024 | 1,8000 | 1,8800 | 1,7700 | 1,7800 | 1,7800 | 49 900 |
12 janv. 2024 | 1,8700 | 1,9500 | 1,8000 | 1,8600 | 1,8600 | 54 100 |
11 janv. 2024 | 1,9200 | 1,9540 | 1,8200 | 1,8500 | 1,8500 | 196 000 |
10 janv. 2024 | 1,9800 | 2,0000 | 1,9200 | 1,9700 | 1,9700 | 48 600 |
09 janv. 2024 | 1,9100 | 1,9900 | 1,8700 | 1,9900 | 1,9900 | 80 200 |
*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...