Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
19 mars 2024 | 91,7109 | 92,3510 | 90,7450 | 92,2400 | 92,2400 | - |
18 mars 2024 | 92,5200 | 92,5200 | 92,5200 | 92,5200 | 92,5200 | - |
15 mars 2024 | 91,6200 | 91,6200 | 91,6200 | 91,3400 | 91,3400 | - |
14 mars 2024 | 91,3400 | 91,3400 | 91,3400 | 91,3400 | 91,3400 | - |
13 mars 2024 | 91,7200 | 91,7200 | 91,7200 | 91,7200 | 91,7200 | - |
12 mars 2024 | 90,4900 | 90,4900 | 90,4900 | 90,4900 | 90,4900 | - |
11 mars 2024 | 90,9400 | 90,9400 | 90,9400 | 90,9400 | 90,9400 | - |
08 mars 2024 | 90,6400 | 90,6400 | 90,6400 | 90,8100 | 90,8100 | - |
07 mars 2024 | 90,8100 | 90,8100 | 90,8100 | 90,8100 | 90,8100 | - |
06 mars 2024 | 90,8100 | 90,8100 | 90,8100 | 91,6100 | 91,6100 | - |
05 mars 2024 | 91,4900 | 91,6100 | 91,4900 | 91,4900 | 91,4900 | - |
04 mars 2024 | 91,4900 | 91,6100 | 91,4900 | 91,4900 | 91,4900 | - |
01 mars 2024 | 91,4900 | 91,4900 | 91,4900 | 91,4900 | 91,4900 | - |
29 févr. 2024 | 91,8700 | 92,0400 | 91,8700 | 91,8700 | 91,8700 | - |
28 févr. 2024 | 91,8700 | 92,0400 | 91,8700 | 91,8700 | 91,8700 | - |
27 févr. 2024 | 91,8700 | 91,8700 | 91,8700 | 91,8700 | 91,8700 | - |
26 févr. 2024 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | - |
23 févr. 2024 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | 93,0400 | - |
22 févr. 2024 | 92,1000 | 92,1000 | 91,9900 | 92,1000 | 92,1000 | - |
21 févr. 2024 | 92,1000 | 92,1000 | 92,1000 | 92,1000 | 92,1000 | - |
20 févr. 2024 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | 92,4700 | - |
19 févr. 2024 | 92,2700 | 92,4700 | 92,2700 | 92,2700 | 92,2700 | - |
16 févr. 2024 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | 92,2700 | - |
15 févr. 2024 | 91,6400 | 91,6400 | 91,6400 | 91,6400 | 91,6400 | - |
14 févr. 2024 | 91,5000 | 91,5000 | 91,5000 | 91,5000 | 91,5000 | - |
13 févr. 2024 | 91,3700 | 91,3700 | 91,3400 | 91,3700 | 91,3700 | - |
12 févr. 2024 | 91,3700 | 91,3700 | 91,3700 | 91,3700 | 91,3700 | - |
09 févr. 2024 | 91,1700 | 91,1700 | 91,1700 | 91,1700 | 91,1700 | - |
08 févr. 2024 | 91,6000 | 91,6000 | 91,6000 | 90,5100 | 90,5100 | - |
07 févr. 2024 | 90,5100 | 90,5100 | 90,5100 | 90,5100 | 90,5100 | - |
06 févr. 2024 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | - |
05 févr. 2024 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | 90,9900 | - |
02 févr. 2024 | 90,4100 | 90,4100 | 90,4100 | 90,4100 | 90,4100 | - |
01 févr. 2024 | 89,9800 | 89,9800 | 89,9800 | 89,9800 | 89,9800 | - |
31 janv. 2024 | 89,7400 | 89,7400 | 89,7400 | 89,7400 | 89,7400 | - |
30 janv. 2024 | 89,2700 | 89,2700 | 89,2700 | 89,2700 | 89,2700 | - |
29 janv. 2024 | 88,9900 | 88,9900 | 88,9900 | 88,0000 | 88,0000 | - |
26 janv. 2024 | 88,9900 | 88,9900 | 88,9900 | 88,0000 | 88,0000 | - |
25 janv. 2024 | 88,6900 | 88,6900 | 88,6900 | 88,6900 | 88,6900 | - |
24 janv. 2024 | 87,9900 | 88,8600 | 87,9900 | 87,9900 | 87,9900 | - |
23 janv. 2024 | 87,9900 | 87,9900 | 87,9900 | 87,9900 | 87,9900 | - |
22 janv. 2024 | 88,1700 | 88,1700 | 88,1700 | 89,4200 | 89,4200 | - |
19 janv. 2024 | 89,4200 | 89,4200 | 89,4200 | 88,6200 | 88,6200 | - |
18 janv. 2024 | 88,6200 | 88,6200 | 88,6200 | 88,6200 | 88,6200 | - |
17 janv. 2024 | 87,9500 | 87,9500 | 87,9500 | 87,9500 | 87,9500 | - |
16 janv. 2024 | 88,4900 | 88,4900 | 87,9500 | 89,8900 | 89,8900 | - |
15 janv. 2024 | 88,4900 | 88,4900 | 87,9500 | 89,8900 | 89,8900 | - |
12 janv. 2024 | 88,4900 | 88,4900 | 88,4900 | 89,8900 | 89,8900 | - |
11 janv. 2024 | 89,8900 | 89,8900 | 89,8900 | 90,8900 | 90,8900 | - |
10 janv. 2024 | 90,9200 | 90,9200 | 90,8900 | 90,8950 | 90,8950 | - |
09 janv. 2024 | 90,9200 | 90,9200 | 90,8900 | 90,8950 | 90,8950 | - |
08 janv. 2024 | 90,9200 | 90,9200 | 90,9200 | 90,8950 | 90,8950 | - |
05 janv. 2024 | 91,3150 | 91,6650 | 90,6450 | 91,3150 | 91,3150 | - |
04 janv. 2024 | 91,9650 | 92,3350 | 91,0450 | 91,9650 | 91,9650 | - |
03 janv. 2024 | 90,3950 | 91,9650 | 90,3950 | 90,3950 | 90,3950 | - |
02 janv. 2024 | 89,2150 | 91,1950 | 89,2150 | 89,2150 | 89,2150 | - |
01 janv. 2024 | 89,2150 | 89,2150 | 89,2150 | 89,2150 | 89,2150 | - |
29 déc. 2023 | 88,4400 | 90,9140 | 88,4400 | 88,4400 | 88,4400 | - |
28 déc. 2023 | 91,6100 | 91,6100 | 88,8925 | 91,6100 | 91,6100 | - |
27 déc. 2023 | 91,5950 | 92,1040 | 90,9825 | 91,5950 | 91,5950 | - |
26 déc. 2023 | 91,9575 | 91,9575 | 91,3925 | 91,9575 | 91,9575 | - |
25 déc. 2023 | 92,0900 | 92,0925 | 91,1550 | 92,0900 | 92,0900 | - |
22 déc. 2023 | 92,8600 | 92,8600 | 91,2875 | 92,8600 | 92,8600 | - |
21 déc. 2023 | 90,0550 | 92,5975 | 90,0550 | 90,0550 | 90,0550 | - |
20 déc. 2023 | 90,4400 | 91,2150 | 89,5750 | 90,4400 | 90,4400 | - |
19 déc. 2023 | 90,4900 | 90,6690 | 89,7740 | 90,4900 | 90,4900 | - |
18 déc. 2023 | 90,6150 | 90,8240 | 89,8920 | 90,6150 | 90,6150 | - |
15 déc. 2023 | 89,4900 | 90,7930 | 88,9775 | 89,4900 | 89,4900 | - |
14 déc. 2023 | 89,3150 | 90,4810 | 88,3850 | 89,3150 | 89,3150 | - |
13 déc. 2023 | 90,2650 | 90,2650 | 89,5850 | 90,2650 | 90,2650 | - |
12 déc. 2023 | 90,9250 | 90,9250 | 89,6085 | 90,9250 | 90,9250 | - |
11 déc. 2023 | 92,1150 | 92,1500 | 90,3030 | 92,1200 | 92,1200 | - |
08 déc. 2023 | 92,4000 | 92,4200 | 90,7060 | 92,4000 | 92,4000 | - |
07 déc. 2023 | 92,7650 | 93,5250 | 92,1350 | 92,7650 | 92,7650 | - |
06 déc. 2023 | 90,1775 | 93,2800 | 90,1775 | 90,1775 | 90,1775 | - |
05 déc. 2023 | 91,4650 | 92,5125 | 90,1775 | 91,4650 | 91,4650 | - |
04 déc. 2023 | 91,1900 | 91,5900 | 90,3750 | 91,1900 | 91,1900 | - |
01 déc. 2023 | 89,9400 | 90,7150 | 88,6450 | 89,9400 | 89,9400 | - |
30 nov. 2023 | 88,6650 | 90,0650 | 88,0475 | 88,6650 | 88,6650 | - |
29 nov. 2023 | 88,8450 | 89,1750 | 88,1900 | 88,8450 | 88,8450 | - |
28 nov. 2023 | 89,0400 | 89,6170 | 88,3525 | 89,0400 | 89,0400 | - |
27 nov. 2023 | 89,2650 | 89,2650 | 88,1650 | 89,2450 | 89,2450 | - |
24 nov. 2023 | 88,2400 | 89,4640 | 88,1100 | 88,2400 | 88,2400 | - |
23 nov. 2023 | 88,3650 | 88,7440 | 87,9000 | 88,3650 | 88,3650 | - |
22 nov. 2023 | 88,2100 | 88,5945 | 87,6575 | 88,2100 | 88,2100 | - |
21 nov. 2023 | 88,5200 | 88,5400 | 86,7165 | 88,5200 | 88,5200 | - |
20 nov. 2023 | 89,6925 | 89,9750 | 87,0740 | 89,3400 | 89,3400 | - |
17 nov. 2023 | 89,3150 | 90,2340 | 88,8825 | 89,3150 | 89,3150 | - |
16 nov. 2023 | 89,4200 | 89,6640 | 88,5260 | 89,4200 | 89,4200 | - |
15 nov. 2023 | 90,5000 | 91,1825 | 88,7500 | 90,5000 | 90,5000 | - |
14 nov. 2023 | 91,8800 | 91,8800 | 90,1890 | 91,8800 | 91,8800 | - |
13 nov. 2023 | 92,2400 | 92,4125 | 91,3710 | 92,1700 | 92,1700 | - |
10 nov. 2023 | 91,6400 | 92,3765 | 91,6400 | 91,6400 | 91,6400 | - |
09 nov. 2023 | 91,8150 | 92,3395 | 91,6975 | 91,8150 | 91,8150 | - |
08 nov. 2023 | 92,0650 | 92,4010 | 91,7145 | 92,0650 | 92,0650 | - |
07 nov. 2023 | 92,6200 | 92,8650 | 91,7650 | 92,6200 | 92,6200 | - |
06 nov. 2023 | 92,2550 | 92,6150 | 91,7200 | 91,6960 | 91,6960 | - |
03 nov. 2023 | 93,2400 | 93,6225 | 91,9140 | 93,2400 | 93,2400 | - |
02 nov. 2023 | 92,5750 | 93,3295 | 92,4300 | 92,5750 | 92,5750 | - |
01 nov. 2023 | 93,2900 | 93,6375 | 92,1505 | 93,2900 | 93,2900 | - |
*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...