Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
25 avr. 2024 | 1 375,2100 | 1 378,1700 | 1 372,9700 | 1 377,2000 | 1 377,2000 | - |
24 avr. 2024 | 1 370,4800 | 1 377,4301 | 1 366,7900 | 1 370,4800 | 1 370,4800 | - |
23 avr. 2024 | 1 378,8400 | 1 379,6100 | 1 371,2100 | 1 378,8400 | 1 378,8400 | - |
22 avr. 2024 | 1 373,9301 | 1 382,9301 | 1 373,4100 | 1 373,9301 | 1 373,9301 | - |
19 avr. 2024 | 1 379,4000 | 1 392,6200 | 1 374,5699 | 1 379,4000 | 1 379,4000 | - |
18 avr. 2024 | 1 379,5400 | 1 381,3500 | 1 370,3600 | 1 379,5400 | 1 379,5400 | - |
17 avr. 2024 | 1 387,3400 | 1 390,7900 | 1 378,3300 | 1 387,3400 | 1 387,3400 | - |
16 avr. 2024 | 1 387,6700 | 1 399,9600 | 1 387,1500 | 1 387,6700 | 1 387,6700 | - |
15 avr. 2024 | 1 379,6100 | 1 389,0100 | 1 379,6000 | 1 379,6100 | 1 379,6100 | - |
12 avr. 2024 | 1 367,8400 | 1 385,8900 | 1 366,9600 | 1 367,8400 | 1 367,8400 | - |
11 avr. 2024 | 1 363,7600 | 1 370,8300 | 1 357,8800 | 1 363,7600 | 1 363,7600 | - |
10 avr. 2024 | 1 348,5400 | 1 364,4600 | 1 326,9301 | 1 348,5400 | 1 348,5400 | - |
09 avr. 2024 | 1 354,2200 | 1 356,5200 | 1 350,2300 | 1 354,2200 | 1 354,2200 | - |
08 avr. 2024 | 1 350,2700 | 1 356,7700 | 1 350,2700 | 1 350,2700 | 1 350,2700 | - |
05 avr. 2024 | 1 351,3600 | 1 355,1899 | 1 343,0000 | 1 351,3600 | 1 351,3600 | - |
04 avr. 2024 | 1 344,8400 | 1 348,3900 | 1 343,3101 | 1 344,8400 | 1 344,8400 | - |
03 avr. 2024 | 1 350,7300 | 1 352,8900 | 1 346,3199 | 1 350,7300 | 1 350,7300 | - |
02 avr. 2024 | 1 355,5300 | 1 355,9200 | 1 347,5300 | 1 355,5300 | 1 355,5300 | - |
01 avr. 2024 | 1 345,3101 | 1 356,0100 | 1 342,8800 | 1 345,3101 | 1 345,3101 | - |
29 mars 2024 | 1 349,8000 | 1 349,8000 | 1 340,7000 | 1 349,8000 | 1 349,8000 | - |
28 mars 2024 | 1 349,8000 | 1 352,7600 | 1 342,0000 | 1 349,8000 | 1 349,8000 | - |
27 mars 2024 | 1 343,0601 | 1 353,0400 | 1 341,3300 | 1 343,0601 | 1 343,0601 | - |
26 mars 2024 | 1 339,1300 | 1 344,2100 | 1 333,8000 | 1 339,1300 | 1 339,1300 | - |
25 mars 2024 | 1 343,6000 | 1 343,6100 | 1 332,4100 | 1 343,6000 | 1 343,6000 | - |
22 mars 2024 | 1 334,6801 | 1 346,7500 | 1 328,9800 | 1 334,6801 | 1 334,6801 | - |
21 mars 2024 | 1 330,1100 | 1 334,6400 | 1 321,5300 | 1 330,1100 | 1 330,1100 | - |
20 mars 2024 | 1 337,0200 | 1 341,4800 | 1 336,0400 | 1 337,0200 | 1 337,0200 | - |
19 mars 2024 | 1 336,0900 | 1 340,6500 | 1 335,6700 | 1 336,0900 | 1 336,0900 | - |
18 mars 2024 | 1 329,3400 | 1 335,2500 | 1 329,6600 | 1 329,3400 | 1 329,3400 | - |
15 mars 2024 | 1 321,9200 | 1 333,0000 | 1 321,5800 | 1 321,9200 | 1 321,9200 | - |
14 mars 2024 | 1 313,6500 | 1 324,3700 | 1 306,0100 | 1 313,6500 | 1 313,6500 | - |
13 mars 2024 | 1 311,1500 | 1 319,1899 | 1 308,3300 | 1 311,1500 | 1 311,1500 | - |
12 mars 2024 | 1 310,5400 | 1 313,7100 | 1 216,9600 | 1 310,5400 | 1 310,5400 | - |
11 mars 2024 | 1 315,9800 | 1 316,9000 | 1 305,4700 | 1 315,9800 | 1 315,9800 | - |
08 mars 2024 | 1 321,1801 | 1 326,5200 | 1 300,6801 | 1 321,1801 | 1 321,1801 | - |
07 mars 2024 | 1 327,0900 | 1 331,8500 | 1 320,2300 | 1 327,0900 | 1 327,0900 | - |
06 mars 2024 | 1 333,4301 | 1 337,3300 | 1 328,2300 | 1 333,4301 | 1 333,4301 | - |
05 mars 2024 | 1 328,9399 | 1 336,8600 | 1 328,8700 | 1 328,9399 | 1 328,9399 | - |
04 mars 2024 | 1 330,9000 | 1 332,7800 | 1 328,1500 | 1 330,9000 | 1 330,9000 | - |
01 mars 2024 | 1 335,2000 | 1 336,4399 | 1 326,4301 | 1 335,2000 | 1 335,2000 | - |
29 févr. 2024 | 1 333,3800 | 1 336,8600 | 1 328,6600 | 1 333,3800 | 1 333,3800 | - |
28 févr. 2024 | 1 331,7900 | 1 337,2300 | 1 330,1200 | 1 331,7900 | 1 331,7900 | - |
27 févr. 2024 | 1 331,7200 | 1 332,6000 | 1 329,0500 | 1 331,7200 | 1 331,7200 | - |
26 févr. 2024 | 1 330,0000 | 1 332,5800 | 1 327,7100 | 1 330,0000 | 1 330,0000 | - |
23 févr. 2024 | 1 327,1700 | 1 333,7700 | 1 326,4900 | 1 327,1700 | 1 327,1700 | - |
22 févr. 2024 | 1 332,8700 | 1 333,6000 | 1 323,4600 | 1 332,8700 | 1 332,8700 | - |
21 févr. 2024 | 1 333,7500 | 1 337,3300 | 1 332,0400 | 1 333,7500 | 1 333,7500 | - |
20 févr. 2024 | 1 333,3400 | 1 338,8600 | 1 331,1000 | 1 333,3400 | 1 333,3400 | - |
19 févr. 2024 | 1 331,5800 | 1 335,9399 | 1 330,3500 | 1 331,5800 | 1 331,5800 | - |
16 févr. 2024 | 1 327,6600 | 1 336,5601 | 1 318,9700 | 1 327,6600 | 1 327,6600 | - |
15 févr. 2024 | 1 326,0000 | 1 334,7000 | 1 325,8600 | 1 326,0000 | 1 326,0000 | - |
14 févr. 2024 | 1 340,7900 | 1 340,2600 | 1 329,6200 | 1 340,7900 | 1 340,7900 | - |
13 févr. 2024 | 1 328,5000 | 1 340,5900 | 1 316,6100 | 1 328,5000 | 1 328,5000 | - |
12 févr. 2024 | 1 330,0601 | 1 332,2500 | 1 327,1100 | 1 330,0601 | 1 330,0601 | - |
09 févr. 2024 | 1 331,4700 | 1 333,4500 | 1 291,8400 | 1 331,4700 | 1 331,4700 | - |
08 févr. 2024 | 1 327,6200 | 1 332,4800 | 1 324,1500 | 1 327,6200 | 1 327,6200 | - |
07 févr. 2024 | 1 326,7900 | 1 329,4900 | 1 321,8800 | 1 326,7900 | 1 326,7900 | - |
06 févr. 2024 | 1 333,3900 | 1 333,3199 | 1 324,8500 | 1 333,3900 | 1 333,3900 | - |
05 févr. 2024 | 1 337,7300 | 1 338,5699 | 1 330,0200 | 1 337,7300 | 1 337,7300 | - |
02 févr. 2024 | 1 328,9500 | 1 338,3500 | 1 312,2700 | 1 328,9500 | 1 328,9500 | - |
01 févr. 2024 | 1 333,9100 | 1 335,4800 | 1 327,0601 | 1 333,9100 | 1 333,9100 | - |
31 janv. 2024 | 1 326,6200 | 1 335,8900 | 1 325,5200 | 1 326,6200 | 1 326,6200 | - |
30 janv. 2024 | 1 333,2100 | 1 334,0000 | 1 326,4301 | 1 333,2100 | 1 333,2100 | - |
29 janv. 2024 | 1 336,7600 | 1 337,3500 | 1 332,8800 | 1 336,7600 | 1 336,7600 | - |
26 janv. 2024 | 1 336,0300 | 1 339,0601 | 1 331,4600 | 1 336,0300 | 1 336,0300 | - |
25 janv. 2024 | 1 329,8900 | 1 339,6700 | 1 330,2900 | 1 329,8900 | 1 329,8900 | - |
24 janv. 2024 | 1 336,7800 | 1 340,8300 | 1 324,2100 | 1 336,7800 | 1 336,7800 | - |
23 janv. 2024 | 1 338,7400 | 1 340,3199 | 1 331,0601 | 1 338,7400 | 1 338,7400 | - |
22 janv. 2024 | 1 333,2100 | 1 340,9200 | 1 330,3400 | 1 333,2100 | 1 333,2100 | - |
19 janv. 2024 | 1 337,6600 | 1 339,1500 | 1 331,5800 | 1 337,6600 | 1 337,6600 | - |
18 janv. 2024 | 1 344,0500 | 1 346,0500 | 1 334,9900 | 1 344,0500 | 1 344,0500 | - |
17 janv. 2024 | 1 337,7900 | 1 350,0300 | 1 336,4000 | 1 337,7900 | 1 337,7900 | - |
16 janv. 2024 | 1 319,7100 | 1 339,6700 | 1 319,1500 | 1 319,7100 | 1 319,7100 | - |
15 janv. 2024 | 1 312,8500 | 1 321,8900 | 1 312,5300 | 1 312,8500 | 1 312,8500 | - |
12 janv. 2024 | 1 311,9900 | 1 317,1500 | 1 301,2900 | 1 311,9900 | 1 311,9900 | - |
11 janv. 2024 | 1 317,5000 | 1 320,2200 | 1 308,2000 | 1 317,5000 | 1 317,5000 | - |
10 janv. 2024 | 1 319,7900 | 1 323,2200 | 1 316,0100 | 1 319,7900 | 1 319,7900 | - |
09 janv. 2024 | 1 311,8000 | 1 320,8199 | 1 308,8400 | 1 311,8000 | 1 311,8000 | - |
08 janv. 2024 | 1 313,1300 | 1 321,1000 | 1 311,5200 | 1 313,1300 | 1 313,1300 | - |
05 janv. 2024 | 1 311,2500 | 1 321,8300 | 1 306,0400 | 1 311,2500 | 1 311,2500 | - |
04 janv. 2024 | 1 309,5300 | 1 314,7100 | 1 305,0800 | 1 309,5300 | 1 309,5300 | - |
03 janv. 2024 | 1 307,6200 | 1 312,8300 | 1 304,2800 | 1 307,6200 | 1 307,6200 | - |
02 janv. 2024 | 1 292,8900 | 1 313,4900 | 1 291,1700 | 1 293,5400 | 1 293,5400 | - |
01 janv. 2024 | 1 293,5300 | 1 293,5400 | 1 293,5300 | 1 293,5300 | 1 293,5300 | - |
29 déc. 2023 | 1 277,8400 | 1 301,9200 | 1 259,5200 | 1 277,8400 | 1 277,8400 | - |
28 déc. 2023 | 1 294,7600 | 1 294,0400 | 1 281,3500 | 1 294,7600 | 1 294,7600 | - |
27 déc. 2023 | 1 293,9200 | 1 295,7600 | 1 290,0000 | 1 293,9200 | 1 293,9200 | - |
26 déc. 2023 | 1 294,5800 | 1 299,3000 | 1 284,7600 | 1 294,5800 | 1 294,5800 | - |
25 déc. 2023 | 1 297,3600 | 1 298,3600 | 1 295,0300 | 1 297,3600 | 1 297,3600 | - |
22 déc. 2023 | 1 291,7100 | 1 303,2500 | 1 294,0800 | 1 291,7100 | 1 291,7100 | - |
21 déc. 2023 | 1 296,9800 | 1 307,2700 | 1 294,8400 | 1 296,9800 | 1 296,9800 | - |
20 déc. 2023 | 1 297,7600 | 1 302,8500 | 1 296,7400 | 1 297,7600 | 1 297,7600 | - |
19 déc. 2023 | 1 302,9301 | 1 310,0300 | 1 296,6000 | 1 302,9301 | 1 302,9301 | - |
18 déc. 2023 | 1 276,4700 | 1 304,1200 | 1 295,4600 | 1 276,4700 | 1 276,4700 | - |
15 déc. 2023 | 1 291,9200 | 1 304,2200 | 1 287,3101 | 1 291,9200 | 1 291,9200 | - |
14 déc. 2023 | 1 292,0100 | 1 298,5300 | 1 287,8900 | 1 292,0100 | 1 292,0100 | - |
13 déc. 2023 | 1 310,1400 | 1 320,7700 | 1 308,5800 | 1 310,1400 | 1 310,1400 | - |
12 déc. 2023 | 1 313,6200 | 1 318,6700 | 1 299,4600 | 1 313,6200 | 1 313,6200 | - |
11 déc. 2023 | 1 316,5100 | 1 320,6200 | 1 315,4000 | 1 316,5100 | 1 316,5100 | - |
08 déc. 2023 | 1 312,7600 | 1 318,5800 | 1 290,4600 | 1 312,7600 | 1 312,7600 | - |
*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...