Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
25 avr. 2024 | 132,1300 | 132,1300 | 131,7800 | 131,7800 | 131,7800 | - |
24 avr. 2024 | 130,8925 | 131,6720 | 130,8925 | 131,4048 | 131,4048 | - |
23 avr. 2024 | 131,5620 | 131,5620 | 131,4048 | 131,7772 | 131,7772 | - |
22 avr. 2024 | 131,6332 | 131,7772 | 131,6332 | 131,4278 | 131,4278 | - |
19 avr. 2024 | 132,0299 | 132,0299 | 131,7240 | 131,5353 | 131,5353 | - |
18 avr. 2024 | 131,2277 | 131,5353 | 131,2277 | 131,2487 | 131,2487 | - |
17 avr. 2024 | 131,7146 | 131,7146 | 131,5044 | 131,5944 | 131,5944 | - |
16 avr. 2024 | 132,1461 | 132,1461 | 131,5944 | 131,5952 | 131,5952 | - |
15 avr. 2024 | 131,6551 | 131,6551 | 131,5952 | 131,3282 | 131,3282 | - |
12 avr. 2024 | 131,7603 | 131,7603 | 131,5797 | 131,7087 | 131,7087 | - |
11 avr. 2024 | 133,2241 | 133,2241 | 131,7087 | 131,8125 | 131,8125 | - |
10 avr. 2024 | 131,8125 | 131,8125 | 131,8125 | 131,6724 | 131,6724 | - |
09 avr. 2024 | 131,5099 | 131,6724 | 131,5099 | 131,4729 | 131,4729 | - |
08 avr. 2024 | 131,7533 | 131,8882 | 131,7533 | 131,5959 | 131,5959 | - |
05 avr. 2024 | 131,8538 | 131,8538 | 131,6585 | 131,6032 | 131,6032 | - |
04 avr. 2024 | 130,8460 | 131,6032 | 130,8460 | 131,5632 | 131,5632 | - |
03 avr. 2024 | 131,3658 | 131,5632 | 131,3658 | 131,6525 | 131,6525 | - |
02 avr. 2024 | 131,6458 | 131,6525 | 131,6458 | 131,6017 | 131,6017 | - |
01 avr. 2024 | 131,6017 | 131,6017 | 131,6017 | 131,4817 | 131,4817 | - |
29 mars 2024 | 131,7551 | 131,7619 | 131,6524 | 131,6257 | 131,6257 | - |
28 mars 2024 | 131,6831 | 131,6831 | 131,6257 | 131,6806 | 131,6806 | - |
27 mars 2024 | 132,0523 | 132,0523 | 131,6806 | 131,6897 | 131,6897 | - |
26 mars 2024 | 131,5155 | 131,6897 | 131,5155 | 131,6381 | 131,6381 | - |
25 mars 2024 | 131,6465 | 131,6465 | 131,5960 | 131,0691 | 131,0691 | - |
22 mars 2024 | 132,3834 | 132,3834 | 131,5893 | 131,6560 | 131,6560 | - |
21 mars 2024 | 130,5399 | 131,6560 | 130,5399 | 131,6645 | 131,6645 | - |
20 mars 2024 | 131,4857 | 131,6645 | 131,4857 | 131,6644 | 131,6644 | - |
19 mars 2024 | 132,0771 | 132,0771 | 131,6644 | 132,0134 | 132,0134 | - |
18 mars 2024 | 131,7110 | 131,7110 | 131,6592 | 131,6959 | 131,6959 | - |
15 mars 2024 | 132,4324 | 132,4440 | 131,6705 | 131,6951 | 131,6951 | - |
14 mars 2024 | 131,5762 | 131,6951 | 131,5762 | 131,6405 | 131,6405 | - |
13 mars 2024 | 131,7826 | 131,7826 | 131,6405 | 131,6350 | 131,6350 | - |
12 mars 2024 | 131,7761 | 131,7761 | 131,6350 | 131,6942 | 131,6942 | - |
11 mars 2024 | 131,5954 | 131,6942 | 131,5954 | 131,5335 | 131,5335 | - |
08 mars 2024 | 131,0102 | 131,7068 | 131,0102 | 131,0821 | 131,0821 | - |
07 mars 2024 | 131,3929 | 131,6167 | 131,3929 | 131,6502 | 131,6502 | - |
06 mars 2024 | 131,7300 | 131,7300 | 131,6502 | 131,6924 | 131,6924 | - |
05 mars 2024 | 131,7333 | 131,7333 | 131,6924 | 131,7030 | 131,7030 | - |
04 mars 2024 | 131,4004 | 131,7030 | 131,4004 | 131,2267 | 131,2267 | - |
01 mars 2024 | 131,8240 | 131,8240 | 131,6019 | 131,7241 | 131,7241 | - |
29 févr. 2024 | 131,8079 | 131,8079 | 131,7241 | 131,6850 | 131,6850 | - |
28 févr. 2024 | 132,0448 | 132,0448 | 131,9632 | 131,7889 | 131,7889 | - |
27 févr. 2024 | 131,8465 | 131,8465 | 131,7889 | 131,8033 | 131,8033 | - |
26 févr. 2024 | 131,8294 | 131,8294 | 131,8033 | 131,5831 | 131,5831 | - |
23 févr. 2024 | 131,8691 | 131,8691 | 131,7265 | 131,5526 | 131,5526 | - |
22 févr. 2024 | 131,2488 | 131,5526 | 131,2488 | 131,5691 | 131,5691 | - |
21 févr. 2024 | 131,1389 | 131,5691 | 131,1389 | 131,3174 | 131,3174 | - |
20 févr. 2024 | 131,4452 | 131,4452 | 131,3174 | 131,2800 | 131,2800 | - |
19 févr. 2024 | 130,9327 | 131,2800 | 130,9327 | 130,9673 | 130,9673 | - |
16 févr. 2024 | 130,4752 | 131,0032 | 130,4752 | 130,7728 | 130,7728 | - |
15 févr. 2024 | 130,5681 | 130,7728 | 130,5681 | 130,8248 | 130,8248 | - |
14 févr. 2024 | 131,6411 | 131,6411 | 130,8248 | 130,8344 | 130,8344 | - |
13 févr. 2024 | 130,7712 | 130,8344 | 130,7712 | 130,7220 | 130,7220 | - |
12 févr. 2024 | 130,4477 | 130,7220 | 130,4477 | 130,6219 | 130,6219 | - |
09 févr. 2024 | 130,6132 | 130,7310 | 130,6132 | 130,8147 | 130,8147 | - |
08 févr. 2024 | 130,6643 | 130,8147 | 130,6558 | 130,7693 | 130,7693 | - |
07 févr. 2024 | 130,4433 | 130,7693 | 130,4433 | 130,8316 | 130,8316 | - |
06 févr. 2024 | 130,7848 | 130,8316 | 130,7848 | 130,8231 | 130,8231 | - |
05 févr. 2024 | 131,9666 | 131,9666 | 130,7027 | 131,7867 | 131,7867 | - |
02 févr. 2024 | 129,8591 | 130,6174 | 129,8591 | 130,5888 | 130,5888 | - |
01 févr. 2024 | 131,1073 | 131,1073 | 130,5508 | 130,5067 | 130,5067 | - |
31 janv. 2024 | 130,7654 | 130,7654 | 130,5067 | 130,6206 | 130,6206 | - |
30 janv. 2024 | 130,4211 | 130,6387 | 130,4211 | 130,4976 | 130,4976 | - |
29 janv. 2024 | 130,9849 | 130,9849 | 130,4976 | 130,7377 | 130,7377 | - |
26 janv. 2024 | 131,2745 | 131,2745 | 130,6415 | 130,7314 | 130,7314 | - |
25 janv. 2024 | 130,9224 | 130,9224 | 130,7314 | 130,7217 | 130,7217 | - |
24 janv. 2024 | 130,7687 | 130,7687 | 130,7217 | 130,6112 | 130,6112 | - |
23 janv. 2024 | 130,8786 | 130,8786 | 130,6112 | 130,8138 | 130,8138 | - |
22 janv. 2024 | 130,6727 | 130,8138 | 130,6727 | 130,7476 | 130,7476 | - |
19 janv. 2024 | 130,7329 | 130,9297 | 130,7329 | 130,6879 | 130,6879 | - |
18 janv. 2024 | 130,3703 | 130,6879 | 130,3703 | 130,5759 | 130,5759 | - |
17 janv. 2024 | 130,9185 | 130,9185 | 130,5759 | 130,9124 | 130,9124 | - |
16 janv. 2024 | 130,9437 | 130,9437 | 130,7532 | 130,5983 | 130,5983 | - |
15 janv. 2024 | 130,7875 | 130,7875 | 130,5983 | 130,5549 | 130,5549 | - |
12 janv. 2024 | 130,7499 | 130,8174 | 130,7499 | 130,8178 | 130,8178 | - |
11 janv. 2024 | 130,3518 | 130,8178 | 130,3518 | 130,7323 | 130,7323 | - |
10 janv. 2024 | 130,7885 | 130,7885 | 130,7323 | 130,7485 | 130,7485 | - |
09 janv. 2024 | 130,5645 | 130,7485 | 130,5645 | 130,7876 | 130,7876 | - |
08 janv. 2024 | 130,3853 | 130,7876 | 130,3853 | 130,4157 | 130,4157 | - |
05 janv. 2024 | 130,8294 | 130,8294 | 130,7706 | 130,8509 | 130,8509 | - |
04 janv. 2024 | 130,9672 | 130,9672 | 130,8509 | 130,8306 | 130,8306 | - |
03 janv. 2024 | 131,1693 | 131,1693 | 130,8306 | 130,9994 | 130,9994 | - |
02 janv. 2024 | 130,9994 | 130,9994 | 130,9994 | 131,3385 | 131,3385 | - |
01 janv. 2024 | 131,4099 | 131,4099 | 131,3385 | 131,2198 | 131,2198 | - |
29 déc. 2023 | 131,4709 | 131,4709 | 130,9804 | 131,6503 | 131,6503 | - |
28 déc. 2023 | 130,4270 | 131,0285 | 130,3284 | 131,0608 | 131,0608 | - |
27 déc. 2023 | 131,0608 | 131,0608 | 131,0608 | 131,3339 | 131,3339 | - |
26 déc. 2023 | 131,3792 | 131,3792 | 131,3339 | 131,2456 | 131,2456 | - |
25 déc. 2023 | 131,3792 | 131,3792 | 131,3339 | 131,2456 | 131,2456 | - |
22 déc. 2023 | 130,8317 | 131,0772 | 130,8317 | 131,0151 | 131,0151 | - |
21 déc. 2023 | 130,9618 | 131,0151 | 130,9618 | 131,1372 | 131,1372 | - |
20 déc. 2023 | 130,7487 | 131,1372 | 130,7487 | 131,0300 | 131,0300 | - |
19 déc. 2023 | 131,0608 | 131,0608 | 131,0300 | 131,1202 | 131,1202 | - |
18 déc. 2023 | 132,0919 | 132,0919 | 131,1202 | 131,9309 | 131,9309 | - |
15 déc. 2023 | 130,6454 | 131,3350 | 130,6454 | 131,2583 | 131,2583 | - |
14 déc. 2023 | 129,9322 | 131,2583 | 129,9322 | 131,3054 | 131,3054 | - |
13 déc. 2023 | 131,2296 | 131,3054 | 131,2296 | 131,1943 | 131,1943 | - |
12 déc. 2023 | 131,2327 | 131,2327 | 131,1481 | 131,3083 | 131,3083 | - |
11 déc. 2023 | 131,5285 | 131,5285 | 131,1870 | 131,5590 | 131,5590 | - |
08 déc. 2023 | 131,0938 | 131,3583 | 131,0938 | 131,3970 | 131,3970 | - |
*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...