Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
25 avr. 2024 | 1,4480 | 1,4520 | 1,4020 | 1,4400 | 1,4400 | 138 831 |
24 avr. 2024 | 1,3580 | 1,4780 | 1,3300 | 1,4200 | 1,4200 | 1 098 603 |
23 avr. 2024 | 1,3000 | 1,3100 | 1,2720 | 1,2960 | 1,2960 | 80 879 |
22 avr. 2024 | 1,2960 | 1,3360 | 1,2860 | 1,2860 | 1,2860 | 202 907 |
19 avr. 2024 | 1,3000 | 1,3000 | 1,2720 | 1,2960 | 1,2960 | 55 312 |
18 avr. 2024 | 1,2620 | 1,3000 | 1,2620 | 1,3000 | 1,3000 | 63 146 |
17 avr. 2024 | 1,2600 | 1,3040 | 1,2540 | 1,2800 | 1,2800 | 159 040 |
16 avr. 2024 | 1,2600 | 1,2660 | 1,2360 | 1,2520 | 1,2520 | 195 290 |
15 avr. 2024 | 1,3220 | 1,3220 | 1,2760 | 1,2840 | 1,2840 | 240 200 |
12 avr. 2024 | 1,3380 | 1,3660 | 1,3260 | 1,3300 | 1,3300 | 150 491 |
11 avr. 2024 | 1,3360 | 1,3420 | 1,3060 | 1,3340 | 1,3340 | 240 062 |
10 avr. 2024 | 1,3620 | 1,3780 | 1,3360 | 1,3420 | 1,3420 | 289 321 |
09 avr. 2024 | 1,3660 | 1,3800 | 1,3480 | 1,3660 | 1,3660 | 175 962 |
08 avr. 2024 | 1,3140 | 1,3600 | 1,3140 | 1,3600 | 1,3600 | 167 762 |
05 avr. 2024 | 1,3300 | 1,3320 | 1,3100 | 1,3280 | 1,3280 | 187 624 |
04 avr. 2024 | 1,2780 | 1,3440 | 1,2720 | 1,3320 | 1,3320 | 308 576 |
03 avr. 2024 | 1,2540 | 1,2820 | 1,2420 | 1,2800 | 1,2800 | 138 127 |
02 avr. 2024 | 1,2900 | 1,3080 | 1,2520 | 1,2640 | 1,2640 | 191 037 |
28 mars 2024 | 1,2780 | 1,3120 | 1,2420 | 1,2800 | 1,2800 | 227 481 |
27 mars 2024 | 1,2400 | 1,2760 | 1,2340 | 1,2720 | 1,2720 | 233 841 |
26 mars 2024 | 1,2200 | 1,2460 | 1,2160 | 1,2320 | 1,2320 | 94 365 |
25 mars 2024 | 1,2200 | 1,2240 | 1,1980 | 1,2200 | 1,2200 | 134 502 |
22 mars 2024 | 1,1660 | 1,2120 | 1,1660 | 1,2080 | 1,2080 | 225 644 |
21 mars 2024 | 1,1900 | 1,2160 | 1,1700 | 1,1780 | 1,1780 | 194 128 |
20 mars 2024 | 1,1760 | 1,2000 | 1,1740 | 1,1980 | 1,1980 | 56 239 |
19 mars 2024 | 1,1820 | 1,1840 | 1,1660 | 1,1820 | 1,1820 | 108 541 |
18 mars 2024 | 1,1820 | 1,2020 | 1,1800 | 1,1880 | 1,1880 | 59 709 |
15 mars 2024 | 1,2360 | 1,2360 | 1,1820 | 1,1820 | 1,1820 | 245 610 |
14 mars 2024 | 1,2300 | 1,2480 | 1,2240 | 1,2360 | 1,2360 | 150 870 |
13 mars 2024 | 1,2200 | 1,2360 | 1,2180 | 1,2200 | 1,2200 | 77 960 |
12 mars 2024 | 1,2280 | 1,2340 | 1,2000 | 1,2160 | 1,2160 | 149 230 |
11 mars 2024 | 1,1720 | 1,2180 | 1,1720 | 1,2180 | 1,2180 | 169 310 |
08 mars 2024 | 1,2080 | 1,2080 | 1,1840 | 1,1840 | 1,1840 | 98 504 |
07 mars 2024 | 1,1840 | 1,2200 | 1,1640 | 1,2100 | 1,2100 | 138 326 |
06 mars 2024 | 1,1500 | 1,1940 | 1,1500 | 1,1700 | 1,1700 | 168 466 |
05 mars 2024 | 1,1980 | 1,1980 | 1,1420 | 1,1660 | 1,1660 | 303 863 |
04 mars 2024 | 1,2400 | 1,2400 | 1,1820 | 1,1840 | 1,1840 | 243 177 |
01 mars 2024 | 1,2260 | 1,2480 | 1,2140 | 1,2320 | 1,2320 | 189 797 |
29 févr. 2024 | 1,2300 | 1,2300 | 1,1980 | 1,2040 | 1,2040 | 198 085 |
28 févr. 2024 | 1,2300 | 1,2520 | 1,1880 | 1,2160 | 1,2160 | 473 871 |
27 févr. 2024 | 1,2480 | 1,2680 | 1,2340 | 1,2400 | 1,2400 | 143 522 |
26 févr. 2024 | 1,2380 | 1,2620 | 1,2280 | 1,2480 | 1,2480 | 188 698 |
23 févr. 2024 | 1,2840 | 1,2960 | 1,2300 | 1,2580 | 1,2580 | 300 473 |
22 févr. 2024 | 1,2920 | 1,2920 | 1,2500 | 1,2600 | 1,2600 | 272 022 |
21 févr. 2024 | 1,2600 | 1,2800 | 1,2420 | 1,2700 | 1,2700 | 233 185 |
20 févr. 2024 | 1,2400 | 1,2560 | 1,2220 | 1,2500 | 1,2500 | 186 754 |
19 févr. 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 249 163 |
16 févr. 2024 | 1,2300 | 1,2360 | 1,2120 | 1,2200 | 1,2200 | 93 748 |
15 févr. 2024 | 1,2180 | 1,2460 | 1,2100 | 1,2120 | 1,2120 | 116 455 |
14 févr. 2024 | 1,2360 | 1,2420 | 1,2120 | 1,2180 | 1,2180 | 155 153 |
13 févr. 2024 | 1,2320 | 1,2620 | 1,2060 | 1,2300 | 1,2300 | 346 224 |
12 févr. 2024 | 1,1900 | 1,2260 | 1,1700 | 1,2220 | 1,2220 | 231 010 |
09 févr. 2024 | 1,2320 | 1,2380 | 1,2000 | 1,2080 | 1,2080 | 232 990 |
08 févr. 2024 | 1,2400 | 1,2540 | 1,2120 | 1,2320 | 1,2320 | 330 299 |
07 févr. 2024 | 1,2900 | 1,3100 | 1,2400 | 1,2400 | 1,2400 | 445 014 |
06 févr. 2024 | 1,2800 | 1,2880 | 1,2500 | 1,2800 | 1,2800 | 202 059 |
05 févr. 2024 | 1,2880 | 1,3120 | 1,2800 | 1,2900 | 1,2900 | 228 943 |
02 févr. 2024 | 1,3120 | 1,3360 | 1,2740 | 1,2820 | 1,2820 | 197 063 |
01 févr. 2024 | 1,3360 | 1,3360 | 1,2980 | 1,3120 | 1,3120 | 261 763 |
31 janv. 2024 | 1,3400 | 1,3460 | 1,3080 | 1,3400 | 1,3400 | 361 567 |
30 janv. 2024 | 1,3660 | 1,3820 | 1,3400 | 1,3500 | 1,3500 | 149 701 |
29 janv. 2024 | 1,4200 | 1,4220 | 1,3500 | 1,3660 | 1,3660 | 358 273 |
26 janv. 2024 | 1,4380 | 1,4380 | 1,4180 | 1,4200 | 1,4200 | 196 791 |
25 janv. 2024 | 1,4200 | 1,4360 | 1,3860 | 1,4180 | 1,4180 | 162 621 |
24 janv. 2024 | 1,4960 | 1,5000 | 1,3740 | 1,4160 | 1,4160 | 833 527 |
23 janv. 2024 | 1,5000 | 1,5180 | 1,4700 | 1,4800 | 1,4800 | 116 273 |
22 janv. 2024 | 1,4520 | 1,4980 | 1,4520 | 1,4900 | 1,4900 | 77 850 |
19 janv. 2024 | 1,4800 | 1,5000 | 1,4540 | 1,4560 | 1,4560 | 142 173 |
18 janv. 2024 | 1,4800 | 1,4820 | 1,4420 | 1,4660 | 1,4660 | 101 297 |
17 janv. 2024 | 1,4860 | 1,4860 | 1,4560 | 1,4660 | 1,4660 | 237 872 |
16 janv. 2024 | 1,5120 | 1,5200 | 1,4820 | 1,5000 | 1,5000 | 140 848 |
15 janv. 2024 | 1,5200 | 1,5220 | 1,5000 | 1,5180 | 1,5180 | 163 482 |
12 janv. 2024 | 1,5100 | 1,5660 | 1,5100 | 1,5500 | 1,5500 | 229 555 |
11 janv. 2024 | 1,4760 | 1,5380 | 1,4700 | 1,4900 | 1,4900 | 589 127 |
10 janv. 2024 | 1,4920 | 1,4960 | 1,4660 | 1,4720 | 1,4720 | 119 514 |
09 janv. 2024 | 1,4920 | 1,5000 | 1,4640 | 1,4920 | 1,4920 | 111 361 |
08 janv. 2024 | 1,5040 | 1,5120 | 1,4720 | 1,4920 | 1,4920 | 316 222 |
05 janv. 2024 | 1,4940 | 1,5180 | 1,4620 | 1,5140 | 1,5140 | 270 242 |
04 janv. 2024 | 1,5160 | 1,5400 | 1,5080 | 1,5240 | 1,5240 | 141 230 |
03 janv. 2024 | 1,5700 | 1,5700 | 1,4900 | 1,5120 | 1,5120 | 352 573 |
02 janv. 2024 | 1,5520 | 1,5880 | 1,5420 | 1,5700 | 1,5700 | 225 548 |
29 déc. 2023 | 1,5640 | 1,5740 | 1,5500 | 1,5520 | 1,5520 | 156 659 |
28 déc. 2023 | 1,5840 | 1,5880 | 1,5520 | 1,5700 | 1,5700 | 160 234 |
27 déc. 2023 | 1,5440 | 1,5960 | 1,5440 | 1,5720 | 1,5720 | 319 316 |
22 déc. 2023 | 1,5900 | 1,5920 | 1,5360 | 1,5580 | 1,5580 | 442 312 |
21 déc. 2023 | 1,6300 | 1,6340 | 1,5860 | 1,6000 | 1,6000 | 232 571 |
20 déc. 2023 | 1,6400 | 1,6680 | 1,6260 | 1,6500 | 1,6500 | 315 949 |
19 déc. 2023 | 1,6300 | 1,6520 | 1,6240 | 1,6240 | 1,6240 | 97 291 |
18 déc. 2023 | 1,6240 | 1,6580 | 1,5700 | 1,6260 | 1,6260 | 435 207 |
15 déc. 2023 | 1,6200 | 1,6700 | 1,6120 | 1,6400 | 1,6400 | 701 997 |
14 déc. 2023 | 1,5740 | 1,6300 | 1,5560 | 1,6220 | 1,6220 | 486 638 |
13 déc. 2023 | 1,6300 | 1,6300 | 1,5460 | 1,5480 | 1,5480 | 287 650 |
12 déc. 2023 | 1,5600 | 1,6240 | 1,5540 | 1,6200 | 1,6200 | 510 287 |
11 déc. 2023 | 1,5580 | 1,5600 | 1,5200 | 1,5460 | 1,5460 | 193 485 |
08 déc. 2023 | 1,4760 | 1,5740 | 1,4540 | 1,5600 | 1,5600 | 749 275 |
07 déc. 2023 | 1,4600 | 1,4700 | 1,4200 | 1,4600 | 1,4600 | 267 905 |
06 déc. 2023 | 1,4520 | 1,4700 | 1,4120 | 1,4520 | 1,4520 | 283 463 |
05 déc. 2023 | 1,5000 | 1,5080 | 1,4500 | 1,4540 | 1,4540 | 352 517 |
04 déc. 2023 | 1,4420 | 1,5360 | 1,4260 | 1,5280 | 1,5280 | 750 314 |
01 déc. 2023 | 1,3720 | 1,4580 | 1,2500 | 1,4520 | 1,4520 | 1 946 254 |
*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...