Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
27 juin 2024 | 3 030,0000 | 3 100,0000 | 3 010,0000 | 3 080,0000 | 3 080,0000 | 11 445 600 |
26 juin 2024 | 3 010,0000 | 3 050,0000 | 2 990,0000 | 3 010,0000 | 3 010,0000 | 10 002 000 |
25 juin 2024 | 3 010,0000 | 3 030,0000 | 3 000,0000 | 3 010,0000 | 3 010,0000 | 6 407 300 |
24 juin 2024 | 3 010,0000 | 3 060,0000 | 3 010,0000 | 3 010,0000 | 3 010,0000 | 11 463 100 |
21 juin 2024 | 3 040,0000 | 3 100,0000 | 2 990,0000 | 2 990,0000 | 2 990,0000 | 31 954 300 |
20 juin 2024 | 3 090,0000 | 3 100,0000 | 2 950,0000 | 3 040,0000 | 3 040,0000 | 15 901 600 |
19 juin 2024 | 3 200,0000 | 3 200,0000 | 3 060,0000 | 3 070,0000 | 3 070,0000 | 26 712 400 |
14 juin 2024 | 3 090,0000 | 3 210,0000 | 3 070,0000 | 3 200,0000 | 3 200,0000 | 31 693 600 |
13 juin 2024 | 3 060,0000 | 3 120,0000 | 3 060,0000 | 3 060,0000 | 3 060,0000 | 11 469 600 |
12 juin 2024 | 3 060,0000 | 3 120,0000 | 3 020,0000 | 3 060,0000 | 3 060,0000 | 9 454 500 |
11 juin 2024 | 3 090,0000 | 3 120,0000 | 3 050,0000 | 3 060,0000 | 3 060,0000 | 9 309 500 |
10 juin 2024 | 3 010,0000 | 3 160,0000 | 3 010,0000 | 3 070,0000 | 3 070,0000 | 16 337 700 |
07 juin 2024 | 3 080,0000 | 3 100,0000 | 3 010,0000 | 3 010,0000 | 3 010,0000 | 18 546 500 |
06 juin 2024 | 3 080,0000 | 3 170,0000 | 3 070,0000 | 3 080,0000 | 3 080,0000 | 9 097 200 |
05 juin 2024 | 3 140,0000 | 3 160,0000 | 3 060,0000 | 3 070,0000 | 3 070,0000 | 15 373 900 |
04 juin 2024 | 3 080,0000 | 3 200,0000 | 3 070,0000 | 3 130,0000 | 3 130,0000 | 20 118 800 |
03 juin 2024 | 3 150,0000 | 3 190,0000 | 3 070,0000 | 3 080,0000 | 3 080,0000 | 16 632 800 |
31 mai 2024 | 3 160,0000 | 3 230,0000 | 3 120,0000 | 3 120,0000 | 3 120,0000 | 93 435 800 |
30 mai 2024 | 3 000,0000 | 3 190,0000 | 2 970,0000 | 3 110,0000 | 3 110,0000 | 32 045 000 |
29 mai 2024 | 3 280,0000 | 3 280,0000 | 2 970,0000 | 3 010,0000 | 3 010,0000 | 28 321 900 |
28 mai 2024 | 3 290,0000 | 3 390,0000 | 3 160,0000 | 3 280,0000 | 3 280,0000 | 29 382 200 |
27 mai 2024 | 3 090,0000 | 3 270,0000 | 3 090,0000 | 3 260,0000 | 3 260,0000 | 54 566 200 |
22 mai 2024 | 2 910,0000 | 3 090,0000 | 2 870,0000 | 3 060,0000 | 3 060,0000 | 50 452 500 |
21 mai 2024 | 2 710,0000 | 2 910,0000 | 2 700,0000 | 2 910,0000 | 2 910,0000 | 44 624 100 |
20 mai 2024 | 2 710,0000 | 2 750,0000 | 2 680,0000 | 2 700,0000 | 2 700,0000 | 6 973 900 |
17 mai 2024 | 2 700,0000 | 2 750,0000 | 2 700,0000 | 2 710,0000 | 2 710,0000 | 9 948 800 |
16 mai 2024 | 2 680,0000 | 2 700,0000 | 2 660,0000 | 2 700,0000 | 2 700,0000 | 8 083 900 |
15 mai 2024 | 2 700,0000 | 2 710,0000 | 2 650,0000 | 2 680,0000 | 2 680,0000 | 7 512 400 |
14 mai 2024 | 2 670,0000 | 2 710,0000 | 2 640,0000 | 2 700,0000 | 2 700,0000 | 10 089 800 |
13 mai 2024 | 2 560,0000 | 2 690,0000 | 2 560,0000 | 2 650,0000 | 2 650,0000 | 23 948 700 |
08 mai 2024 | 2 540,0000 | 2 580,0000 | 2 530,0000 | 2 560,0000 | 2 560,0000 | 11 512 500 |
07 mai 2024 | 2 600,0000 | 2 600,0000 | 2 530,0000 | 2 540,0000 | 2 540,0000 | 8 625 300 |
06 mai 2024 | 2 650,0000 | 2 650,0000 | 2 570,0000 | 2 600,0000 | 2 600,0000 | 4 220 900 |
03 mai 2024 | 2 640,0000 | 2 650,0000 | 2 570,0000 | 2 600,0000 | 2 600,0000 | 12 159 100 |
02 mai 2024 | 2 620,0000 | 2 640,0000 | 2 570,0000 | 2 640,0000 | 2 640,0000 | 12 789 700 |
30 avr. 2024 | 2 590,0000 | 2 670,0000 | 2 560,0000 | 2 620,0000 | 2 620,0000 | 21 069 900 |
29 avr. 2024 | 2 600,0000 | 2 610,0000 | 2 480,0000 | 2 590,0000 | 2 590,0000 | 20 630 300 |
26 avr. 2024 | 2 650,0000 | 2 750,0000 | 2 590,0000 | 2 590,0000 | 2 590,0000 | 31 837 700 |
25 avr. 2024 | 2 500,0000 | 2 690,0000 | 2 500,0000 | 2 640,0000 | 2 640,0000 | 49 635 500 |
24 avr. 2024 | 2 350,0000 | 2 420,0000 | 2 350,0000 | 2 390,0000 | 2 390,0000 | 14 639 700 |
23 avr. 2024 | 2 420,0000 | 2 430,0000 | 2 330,0000 | 2 330,0000 | 2 330,0000 | 13 225 400 |
22 avr. 2024 | 2 400,0000 | 2 430,0000 | 2 370,0000 | 2 410,0000 | 2 410,0000 | 6 973 300 |
19 avr. 2024 | 2 380,0000 | 2 440,0000 | 2 330,0000 | 2 380,0000 | 2 380,0000 | 13 199 200 |
18 avr. 2024 | 2 370,0000 | 2 430,0000 | 2 370,0000 | 2 390,0000 | 2 390,0000 | 13 303 400 |
17 avr. 2024 | 2 540,0000 | 2 550,0000 | 2 370,0000 | 2 370,0000 | 2 370,0000 | 35 911 000 |
16 avr. 2024 | 2 600,0000 | 2 630,0000 | 2 540,0000 | 2 540,0000 | 2 540,0000 | 20 692 600 |
05 avr. 2024 | 2 710,0000 | 2 730,0000 | 2 680,0000 | 2 680,0000 | 2 680,0000 | 4 694 500 |
04 avr. 2024 | 2 690,0000 | 2 790,0000 | 2 690,0000 | 2 710,0000 | 2 710,0000 | 15 061 600 |
03 avr. 2024 | 2 740,0000 | 2 740,0000 | 2 670,0000 | 2 690,0000 | 2 690,0000 | 10 531 600 |
02 avr. 2024 | 2 720,0000 | 2 740,0000 | 2 700,0000 | 2 740,0000 | 2 740,0000 | 7 454 900 |
01 avr. 2024 | 2 700,0000 | 2 730,0000 | 2 630,0000 | 2 730,0000 | 2 730,0000 | 10 886 900 |
28 mars 2024 | 2 730,0000 | 2 740,0000 | 2 650,0000 | 2 700,0000 | 2 700,0000 | 22 405 000 |
27 mars 2024 | 2 730,0000 | 2 770,0000 | 2 720,0000 | 2 730,0000 | 2 730,0000 | 8 171 400 |
26 mars 2024 | 2 770,0000 | 2 770,0000 | 2 730,0000 | 2 770,0000 | 2 770,0000 | 12 137 600 |
25 mars 2024 | 2 760,0000 | 2 760,0000 | 2 690,0000 | 2 760,0000 | 2 760,0000 | 9 638 300 |
22 mars 2024 | 2 720,0000 | 2 750,0000 | 2 670,0000 | 2 720,0000 | 2 720,0000 | 12 568 600 |
21 mars 2024 | 2 760,0000 | 2 780,0000 | 2 720,0000 | 2 720,0000 | 2 720,0000 | 10 191 700 |
20 mars 2024 | 2 760,0000 | 2 820,0000 | 2 740,0000 | 2 760,0000 | 2 760,0000 | 20 534 200 |
19 mars 2024 | 2 780,0000 | 2 790,0000 | 2 740,0000 | 2 740,0000 | 2 740,0000 | 7 212 400 |
18 mars 2024 | 2 640,0000 | 2 800,0000 | 2 640,0000 | 2 770,0000 | 2 770,0000 | 31 870 900 |
15 mars 2024 | 2 660,0000 | 2 690,0000 | 2 620,0000 | 2 640,0000 | 2 640,0000 | 31 980 100 |
14 mars 2024 | 2 720,0000 | 2 720,0000 | 2 660,0000 | 2 690,0000 | 2 690,0000 | 23 624 800 |
13 mars 2024 | 2 720,0000 | 2 720,0000 | 2 660,0000 | 2 720,0000 | 2 720,0000 | 18 542 100 |
08 mars 2024 | 2 730,0000 | 2 740,0000 | 2 660,0000 | 2 660,0000 | 2 660,0000 | 9 291 000 |
07 mars 2024 | 2 700,0000 | 2 730,0000 | 2 680,0000 | 2 730,0000 | 2 730,0000 | 18 964 900 |
06 mars 2024 | 2 680,0000 | 2 720,0000 | 2 670,0000 | 2 690,0000 | 2 690,0000 | 8 404 900 |
05 mars 2024 | 2 670,0000 | 2 690,0000 | 2 640,0000 | 2 670,0000 | 2 670,0000 | 9 041 900 |
04 mars 2024 | 2 730,0000 | 2 740,0000 | 2 660,0000 | 2 670,0000 | 2 670,0000 | 9 755 100 |
01 mars 2024 | 2 710,0000 | 2 730,0000 | 2 660,0000 | 2 730,0000 | 2 730,0000 | 13 019 300 |
29 févr. 2024 | 2 710,0000 | 2 730,0000 | 2 640,0000 | 2 730,0000 | 2 730,0000 | 33 006 500 |
28 févr. 2024 | 2 620,0000 | 2 720,0000 | 2 610,0000 | 2 700,0000 | 2 700,0000 | 23 977 800 |
27 févr. 2024 | 2 590,0000 | 2 640,0000 | 2 570,0000 | 2 620,0000 | 2 620,0000 | 23 069 800 |
26 févr. 2024 | 2 690,0000 | 2 690,0000 | 2 590,0000 | 2 590,0000 | 2 590,0000 | 30 113 500 |
23 févr. 2024 | 2 730,0000 | 2 740,0000 | 2 660,0000 | 2 690,0000 | 2 690,0000 | 14 969 800 |
22 févr. 2024 | 2 690,0000 | 2 740,0000 | 2 690,0000 | 2 720,0000 | 2 720,0000 | 14 447 400 |
21 févr. 2024 | 2 760,0000 | 2 760,0000 | 2 650,0000 | 2 690,0000 | 2 690,0000 | 42 514 700 |
20 févr. 2024 | 2 800,0000 | 2 820,0000 | 2 760,0000 | 2 760,0000 | 2 760,0000 | 25 789 800 |
19 févr. 2024 | 2 830,0000 | 2 870,0000 | 2 800,0000 | 2 800,0000 | 2 800,0000 | 19 247 100 |
16 févr. 2024 | 2 930,0000 | 2 940,0000 | 2 830,0000 | 2 830,0000 | 2 830,0000 | 22 773 700 |
15 févr. 2024 | 2 860,0000 | 2 940,0000 | 2 830,0000 | 2 930,0000 | 2 930,0000 | 37 986 300 |
13 févr. 2024 | 2 920,0000 | 2 930,0000 | 2 800,0000 | 2 800,0000 | 2 800,0000 | 56 546 400 |
12 févr. 2024 | 3 170,0000 | 3 170,0000 | 2 920,0000 | 2 920,0000 | 2 920,0000 | 82 247 100 |
07 févr. 2024 | 3 250,0000 | 3 280,0000 | 3 240,0000 | 3 270,0000 | 3 270,0000 | 12 311 500 |
06 févr. 2024 | 3 220,0000 | 3 270,0000 | 3 170,0000 | 3 250,0000 | 3 250,0000 | 14 521 500 |
05 févr. 2024 | 3 190,0000 | 3 240,0000 | 3 180,0000 | 3 200,0000 | 3 200,0000 | 16 177 900 |
02 févr. 2024 | 3 100,0000 | 3 200,0000 | 3 100,0000 | 3 170,0000 | 3 170,0000 | 18 042 600 |
01 févr. 2024 | 3 100,0000 | 3 130,0000 | 3 090,0000 | 3 100,0000 | 3 100,0000 | 12 723 500 |
31 janv. 2024 | 3 130,0000 | 3 150,0000 | 3 100,0000 | 3 100,0000 | 3 100,0000 | 18 463 900 |
30 janv. 2024 | 3 080,0000 | 3 130,0000 | 3 010,0000 | 3 130,0000 | 3 130,0000 | 26 092 800 |
29 janv. 2024 | 3 160,0000 | 3 160,0000 | 3 070,0000 | 3 080,0000 | 3 080,0000 | 13 848 500 |
26 janv. 2024 | 3 160,0000 | 3 170,0000 | 3 130,0000 | 3 160,0000 | 3 160,0000 | 5 350 200 |
25 janv. 2024 | 3 190,0000 | 3 200,0000 | 3 150,0000 | 3 160,0000 | 3 160,0000 | 11 169 800 |
24 janv. 2024 | 3 180,0000 | 3 220,0000 | 3 150,0000 | 3 200,0000 | 3 200,0000 | 8 517 800 |
23 janv. 2024 | 3 140,0000 | 3 200,0000 | 3 130,0000 | 3 180,0000 | 3 180,0000 | 17 207 800 |
22 janv. 2024 | 3 220,0000 | 3 240,0000 | 3 120,0000 | 3 120,0000 | 3 120,0000 | 22 069 700 |
19 janv. 2024 | 3 300,0000 | 3 300,0000 | 3 210,0000 | 3 240,0000 | 3 240,0000 | 15 821 600 |
18 janv. 2024 | 3 330,0000 | 3 340,0000 | 3 290,0000 | 3 300,0000 | 3 300,0000 | 14 864 200 |
17 janv. 2024 | 3 440,0000 | 3 440,0000 | 3 310,0000 | 3 320,0000 | 3 320,0000 | 30 689 000 |
16 janv. 2024 | 3 430,0000 | 3 470,0000 | 3 410,0000 | 3 410,0000 | 3 410,0000 | 5 862 800 |
15 janv. 2024 | 3 470,0000 | 3 480,0000 | 3 430,0000 | 3 430,0000 | 3 430,0000 | 7 943 000 |
*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...