Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
21 mai 2024 | 22,7580 | 22,7840 | 22,6790 | 22,7560 | 22,7560 | - |
20 mai 2024 | 22,6856 | 22,7940 | 22,6515 | 22,6856 | 22,6856 | - |
17 mai 2024 | 22,7078 | 22,8060 | 22,6741 | 22,7078 | 22,7078 | - |
16 mai 2024 | 22,6891 | 22,7590 | 22,6371 | 22,6891 | 22,6891 | - |
15 mai 2024 | 22,9161 | 22,9296 | 22,7101 | 22,9161 | 22,9161 | - |
14 mai 2024 | 22,9630 | 22,9868 | 22,8610 | 22,9630 | 22,9630 | - |
13 mai 2024 | 23,1280 | 23,1310 | 22,8892 | 23,1280 | 23,1280 | - |
10 mai 2024 | 23,0958 | 23,1567 | 23,0701 | 23,0958 | 23,0958 | - |
09 mai 2024 | 23,2467 | 23,2940 | 23,0833 | 23,2467 | 23,2467 | - |
08 mai 2024 | 23,2644 | 23,3200 | 23,2322 | 23,2644 | 23,2644 | - |
07 mai 2024 | 23,2021 | 23,2764 | 23,1550 | 23,2021 | 23,2021 | - |
06 mai 2024 | 23,2626 | 23,2920 | 23,1392 | 23,2626 | 23,2626 | - |
03 mai 2024 | 23,2277 | 23,3090 | 23,1137 | 23,2277 | 23,2277 | - |
02 mai 2024 | 23,4124 | 23,4919 | 23,3242 | 23,4124 | 23,4124 | - |
01 mai 2024 | 23,5560 | 23,6080 | 23,4550 | 23,5560 | 23,5560 | - |
30 avr. 2024 | 23,4520 | 23,5340 | 23,4021 | 23,4520 | 23,4520 | - |
29 avr. 2024 | 23,4978 | 23,5357 | 23,4170 | 23,4978 | 23,4978 | - |
26 avr. 2024 | 23,4230 | 23,5610 | 23,3505 | 23,4230 | 23,4230 | - |
25 avr. 2024 | 23,5759 | 23,5800 | 23,4034 | 23,5759 | 23,5759 | - |
24 avr. 2024 | 23,5453 | 23,6280 | 23,4961 | 23,5453 | 23,5453 | - |
23 avr. 2024 | 23,6997 | 23,7621 | 23,5490 | 23,6997 | 23,6997 | - |
22 avr. 2024 | 23,6875 | 23,7920 | 23,6314 | 23,6871 | 23,6871 | - |
19 avr. 2024 | 23,7380 | 23,8200 | 23,6347 | 23,7380 | 23,7380 | - |
18 avr. 2024 | 23,6513 | 23,7100 | 23,5794 | 23,6513 | 23,6513 | - |
17 avr. 2024 | 23,6851 | 23,7553 | 23,6482 | 23,6851 | 23,6851 | - |
16 avr. 2024 | 23,7859 | 23,8470 | 23,6597 | 23,7859 | 23,7859 | - |
15 avr. 2024 | 23,7808 | 23,8470 | 23,7095 | 23,7808 | 23,7808 | - |
12 avr. 2024 | 23,6264 | 23,8710 | 23,6233 | 23,6264 | 23,6264 | - |
11 avr. 2024 | 23,6604 | 23,7060 | 23,5556 | 23,6604 | 23,6604 | - |
10 avr. 2024 | 23,3820 | 23,6920 | 23,2984 | 23,3820 | 23,3820 | - |
09 avr. 2024 | 23,3097 | 23,4150 | 23,3048 | 23,3097 | 23,3097 | - |
08 avr. 2024 | 23,3430 | 23,4120 | 23,3085 | 23,3430 | 23,3430 | - |
05 avr. 2024 | 23,3407 | 23,4380 | 23,2828 | 23,3407 | 23,3407 | - |
04 avr. 2024 | 23,3374 | 23,3595 | 23,2267 | 23,3374 | 23,3374 | - |
03 avr. 2024 | 23,4828 | 23,5170 | 23,3590 | 23,4828 | 23,4828 | - |
02 avr. 2024 | 23,5440 | 23,5910 | 23,4380 | 23,5440 | 23,5440 | - |
01 avr. 2024 | 23,3843 | 23,5490 | 23,3701 | 23,3843 | 23,3843 | - |
29 mars 2024 | 23,4006 | 23,4657 | 23,3659 | 23,4006 | 23,4006 | - |
28 mars 2024 | 23,3931 | 23,4940 | 23,3590 | 23,3931 | 23,3931 | - |
27 mars 2024 | 23,3376 | 23,4160 | 23,3085 | 23,3376 | 23,3376 | - |
26 mars 2024 | 23,3120 | 23,3620 | 23,2209 | 23,3120 | 23,3120 | - |
25 mars 2024 | 23,4460 | 23,4685 | 23,2700 | 23,4460 | 23,4460 | - |
22 mars 2024 | 23,2720 | 23,4800 | 23,2692 | 23,2720 | 23,2720 | - |
21 mars 2024 | 23,0288 | 23,2905 | 22,9890 | 23,0288 | 23,0288 | - |
20 mars 2024 | 23,2460 | 23,3430 | 23,1821 | 23,2460 | 23,2460 | - |
19 mars 2024 | 23,1800 | 23,3020 | 23,1747 | 23,1800 | 23,1800 | - |
18 mars 2024 | 23,0880 | 23,1599 | 23,0401 | 23,0880 | 23,0880 | - |
15 mars 2024 | 23,1334 | 23,1620 | 23,0260 | 23,1334 | 23,1334 | - |
14 mars 2024 | 23,0355 | 23,1540 | 22,9620 | 23,0355 | 23,0355 | - |
13 mars 2024 | 23,1307 | 23,1517 | 23,0407 | 23,1307 | 23,1307 | - |
12 mars 2024 | 23,1471 | 23,1930 | 23,0746 | 23,1471 | 23,1471 | - |
11 mars 2024 | 23,1194 | 23,1836 | 23,0512 | 23,1194 | 23,1194 | - |
08 mars 2024 | 23,1439 | 23,2220 | 23,0340 | 23,1439 | 23,1439 | - |
07 mars 2024 | 23,2476 | 23,3310 | 23,1495 | 23,2476 | 23,2476 | - |
06 mars 2024 | 23,3237 | 23,3630 | 23,2222 | 23,3237 | 23,3237 | - |
05 mars 2024 | 23,3521 | 23,4050 | 23,2778 | 23,3521 | 23,3521 | - |
04 mars 2024 | 23,3580 | 23,3750 | 23,3090 | 23,3580 | 23,3580 | - |
01 mars 2024 | 23,4236 | 23,4540 | 23,3408 | 23,4236 | 23,4236 | - |
29 févr. 2024 | 23,3143 | 23,4330 | 23,2935 | 23,3143 | 23,3143 | - |
28 févr. 2024 | 23,3410 | 23,4574 | 23,3238 | 23,3410 | 23,3410 | - |
27 févr. 2024 | 23,3619 | 23,4019 | 23,2818 | 23,3619 | 23,3619 | - |
26 févr. 2024 | 23,4150 | 23,4240 | 23,3329 | 23,4140 | 23,4140 | - |
23 févr. 2024 | 23,4064 | 23,4702 | 23,3587 | 23,4064 | 23,4064 | - |
22 févr. 2024 | 23,3772 | 23,4446 | 23,1780 | 23,3772 | 23,3772 | - |
21 févr. 2024 | 23,4558 | 23,5200 | 23,3766 | 23,4558 | 23,4558 | - |
20 févr. 2024 | 23,6187 | 23,6629 | 23,4070 | 23,6187 | 23,6187 | - |
19 févr. 2024 | 23,5750 | 23,6690 | 23,5600 | 23,5748 | 23,5748 | - |
16 févr. 2024 | 23,5090 | 23,7230 | 23,5028 | 23,5090 | 23,5090 | - |
15 févr. 2024 | 23,6400 | 23,7610 | 23,5082 | 23,6400 | 23,6400 | - |
14 févr. 2024 | 23,6376 | 23,7400 | 23,6213 | 23,6376 | 23,6376 | - |
13 févr. 2024 | 23,4050 | 23,6990 | 23,3704 | 23,4050 | 23,4050 | - |
12 févr. 2024 | 23,3572 | 23,4710 | 23,3161 | 23,3572 | 23,3572 | - |
09 févr. 2024 | 23,4030 | 23,4350 | 23,2870 | 23,4030 | 23,4030 | - |
08 févr. 2024 | 23,1383 | 23,4319 | 23,1022 | 23,1383 | 23,1383 | - |
07 févr. 2024 | 23,1463 | 23,2118 | 23,1078 | 23,1463 | 23,1463 | - |
06 févr. 2024 | 23,1876 | 23,2540 | 23,1543 | 23,1876 | 23,1876 | - |
05 févr. 2024 | 23,1280 | 23,2950 | 23,0912 | 23,1280 | 23,1280 | - |
02 févr. 2024 | 22,8290 | 23,1270 | 22,8066 | 22,8290 | 22,8290 | - |
01 févr. 2024 | 22,9490 | 23,0940 | 22,8290 | 22,9490 | 22,9490 | - |
31 janv. 2024 | 22,8316 | 22,9560 | 22,8080 | 22,8316 | 22,8316 | - |
30 janv. 2024 | 22,8951 | 22,9960 | 22,8128 | 22,8951 | 22,8951 | - |
29 janv. 2024 | 22,8114 | 23,0010 | 22,7930 | 22,8114 | 22,8114 | - |
26 janv. 2024 | 22,8000 | 22,8700 | 22,7167 | 22,8000 | 22,8000 | - |
25 janv. 2024 | 22,7870 | 22,8440 | 22,6933 | 22,7870 | 22,7870 | - |
24 janv. 2024 | 22,8985 | 22,9360 | 22,6642 | 22,8985 | 22,8985 | - |
23 janv. 2024 | 22,7614 | 22,9520 | 22,6651 | 22,7614 | 22,7614 | - |
22 janv. 2024 | 22,7434 | 22,7630 | 22,6632 | 22,7434 | 22,7434 | - |
19 janv. 2024 | 22,7637 | 22,8239 | 22,7177 | 22,7637 | 22,7637 | - |
18 janv. 2024 | 22,7100 | 22,8490 | 22,6596 | 22,7100 | 22,7100 | - |
17 janv. 2024 | 22,7027 | 22,8116 | 22,7014 | 22,7027 | 22,7027 | - |
16 janv. 2024 | 22,5390 | 22,7490 | 22,5372 | 22,5390 | 22,5390 | - |
15 janv. 2024 | 22,5103 | 22,5690 | 22,4851 | 22,5103 | 22,5103 | - |
12 janv. 2024 | 22,4547 | 22,5610 | 22,4344 | 22,4547 | 22,4547 | - |
11 janv. 2024 | 22,3670 | 22,5759 | 22,3434 | 22,3670 | 22,3670 | - |
10 janv. 2024 | 22,4682 | 22,5220 | 22,3798 | 22,4682 | 22,4682 | - |
09 janv. 2024 | 22,3762 | 22,5010 | 22,3365 | 22,3762 | 22,3762 | - |
08 janv. 2024 | 22,4180 | 22,5254 | 22,2885 | 22,4180 | 22,4180 | - |
05 janv. 2024 | 22,5162 | 22,6050 | 22,2948 | 22,5162 | 22,5162 | - |
04 janv. 2024 | 22,5507 | 22,5770 | 22,4508 | 22,5507 | 22,5507 | - |
03 janv. 2024 | 22,5183 | 22,6170 | 22,4505 | 22,5183 | 22,5183 | - |
*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...