Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
03 mai 2024 | 1,4000 | 1,4500 | 1,3000 | 1,3100 | 1,3100 | 401 905 |
02 mai 2024 | 1,3200 | 1,4000 | 1,3000 | 1,3600 | 1,3600 | 651 200 |
01 mai 2024 | 1,3400 | 1,3900 | 1,2900 | 1,3200 | 1,3200 | 457 400 |
30 avr. 2024 | 1,3800 | 1,4000 | 1,3300 | 1,3300 | 1,3300 | 397 800 |
29 avr. 2024 | 1,3400 | 1,4900 | 1,3300 | 1,4000 | 1,4000 | 632 300 |
26 avr. 2024 | 1,3600 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 426 300 |
25 avr. 2024 | 1,2800 | 1,3900 | 1,2500 | 1,3400 | 1,3400 | 660 100 |
24 avr. 2024 | 1,3700 | 1,3700 | 1,2700 | 1,3400 | 1,3400 | 681 000 |
23 avr. 2024 | 1,3300 | 1,4200 | 1,3000 | 1,3100 | 1,3100 | 691 500 |
22 avr. 2024 | 1,2500 | 1,3600 | 1,2100 | 1,3500 | 1,3500 | 890 800 |
19 avr. 2024 | 1,2200 | 1,2700 | 1,1900 | 1,2100 | 1,2100 | 549 000 |
18 avr. 2024 | 1,2200 | 1,3600 | 1,1900 | 1,2600 | 1,2600 | 1 020 900 |
17 avr. 2024 | 1,2100 | 1,2500 | 1,1500 | 1,2200 | 1,2200 | 537 800 |
16 avr. 2024 | 1,2400 | 1,2400 | 1,1000 | 1,2000 | 1,2000 | 1 175 500 |
15 avr. 2024 | 1,2600 | 1,3100 | 1,1800 | 1,2300 | 1,2300 | 1 245 700 |
12 avr. 2024 | 1,3700 | 1,3900 | 1,2100 | 1,2300 | 1,2300 | 977 400 |
11 avr. 2024 | 1,4300 | 1,4800 | 1,3600 | 1,3800 | 1,3800 | 557 300 |
10 avr. 2024 | 1,4700 | 1,4800 | 1,3700 | 1,4000 | 1,4000 | 640 300 |
09 avr. 2024 | 1,6000 | 1,6300 | 1,4500 | 1,5100 | 1,5100 | 896 800 |
08 avr. 2024 | 1,4800 | 1,6500 | 1,4500 | 1,5800 | 1,5800 | 1 548 800 |
05 avr. 2024 | 1,3900 | 1,4800 | 1,3600 | 1,4200 | 1,4200 | 997 800 |
04 avr. 2024 | 1,2500 | 1,5100 | 1,2500 | 1,4000 | 1,4000 | 1 886 500 |
03 avr. 2024 | 1,2300 | 1,2600 | 1,1900 | 1,2400 | 1,2400 | 393 700 |
02 avr. 2024 | 1,2100 | 1,3400 | 1,1200 | 1,2600 | 1,2600 | 884 700 |
01 avr. 2024 | 1,2000 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 1 022 100 |
28 mars 2024 | 1,2300 | 1,2800 | 1,1800 | 1,2100 | 1,2100 | 1 542 000 |
27 mars 2024 | 1,2700 | 1,3400 | 1,2500 | 1,3300 | 1,3300 | 660 900 |
26 mars 2024 | 1,2600 | 1,3000 | 1,2500 | 1,2500 | 1,2500 | 651 400 |
25 mars 2024 | 1,3400 | 1,3600 | 1,2300 | 1,2400 | 1,2400 | 838 400 |
22 mars 2024 | 1,3600 | 1,3800 | 1,3300 | 1,3400 | 1,3400 | 340 700 |
21 mars 2024 | 1,3900 | 1,4300 | 1,3200 | 1,3600 | 1,3600 | 512 100 |
20 mars 2024 | 1,2800 | 1,3700 | 1,2600 | 1,3400 | 1,3400 | 726 600 |
19 mars 2024 | 1,3000 | 1,3700 | 1,2900 | 1,2900 | 1,2900 | 549 500 |
18 mars 2024 | 1,4000 | 1,4000 | 1,3200 | 1,3300 | 1,3300 | 464 500 |
15 mars 2024 | 1,2900 | 1,3900 | 1,2800 | 1,3900 | 1,3900 | 1 020 700 |
14 mars 2024 | 1,4000 | 1,4000 | 1,2700 | 1,2800 | 1,2800 | 780 600 |
13 mars 2024 | 1,4300 | 1,4700 | 1,3600 | 1,4000 | 1,4000 | 469 200 |
12 mars 2024 | 1,4900 | 1,5000 | 1,4200 | 1,4300 | 1,4300 | 520 100 |
11 mars 2024 | 1,4700 | 1,5700 | 1,4700 | 1,4800 | 1,4800 | 574 400 |
08 mars 2024 | 1,5000 | 1,6000 | 1,4800 | 1,4800 | 1,4800 | 905 500 |
07 mars 2024 | 1,5500 | 1,5500 | 1,4900 | 1,5100 | 1,5100 | 500 000 |
06 mars 2024 | 1,5100 | 1,6000 | 1,5100 | 1,5400 | 1,5400 | 548 600 |
05 mars 2024 | 1,5900 | 1,6200 | 1,4800 | 1,5000 | 1,5000 | 1 006 300 |
04 mars 2024 | 1,7300 | 1,7500 | 1,5800 | 1,5800 | 1,5800 | 815 100 |
01 mars 2024 | 1,7100 | 1,8000 | 1,6500 | 1,7300 | 1,7300 | 1 044 700 |
29 févr. 2024 | 1,7100 | 1,7600 | 1,6900 | 1,6900 | 1,6900 | 610 500 |
28 févr. 2024 | 1,7200 | 1,7700 | 1,6500 | 1,6900 | 1,6900 | 630 300 |
27 févr. 2024 | 1,6000 | 1,6700 | 1,5900 | 1,6500 | 1,6500 | 487 100 |
26 févr. 2024 | 1,5200 | 1,6100 | 1,5000 | 1,6000 | 1,6000 | 610 000 |
23 févr. 2024 | 1,5600 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 731 900 |
22 févr. 2024 | 1,5700 | 1,6500 | 1,5400 | 1,5400 | 1,5400 | 587 200 |
21 févr. 2024 | 1,5700 | 1,6100 | 1,5300 | 1,5600 | 1,5600 | 734 200 |
20 févr. 2024 | 1,6200 | 1,6600 | 1,5700 | 1,5900 | 1,5900 | 1 120 800 |
16 févr. 2024 | 1,7000 | 1,7100 | 1,6000 | 1,6000 | 1,6000 | 717 700 |
15 févr. 2024 | 1,7600 | 1,8000 | 1,6700 | 1,6900 | 1,6900 | 455 300 |
14 févr. 2024 | 1,6300 | 1,7200 | 1,6100 | 1,7100 | 1,7100 | 617 800 |
13 févr. 2024 | 1,6400 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 993 900 |
12 févr. 2024 | 1,6000 | 1,7500 | 1,6000 | 1,6500 | 1,6500 | 1 031 400 |
09 févr. 2024 | 1,7300 | 1,7700 | 1,6800 | 1,6800 | 1,6800 | 593 600 |
08 févr. 2024 | 1,6700 | 1,7200 | 1,6300 | 1,6900 | 1,6900 | 708 900 |
07 févr. 2024 | 1,7700 | 1,7700 | 1,6300 | 1,6800 | 1,6800 | 453 500 |
06 févr. 2024 | 1,6500 | 1,7600 | 1,6300 | 1,7500 | 1,7500 | 472 600 |
05 févr. 2024 | 1,6800 | 1,6800 | 1,6200 | 1,6600 | 1,6600 | 468 000 |
02 févr. 2024 | 1,7100 | 1,7400 | 1,6100 | 1,7000 | 1,7000 | 528 500 |
01 févr. 2024 | 1,6900 | 1,7400 | 1,6100 | 1,6500 | 1,6500 | 374 100 |
31 janv. 2024 | 1,7000 | 1,7600 | 1,6300 | 1,6700 | 1,6700 | 611 600 |
30 janv. 2024 | 1,7700 | 1,7700 | 1,6600 | 1,6600 | 1,6600 | 499 700 |
29 janv. 2024 | 1,7200 | 1,7700 | 1,6700 | 1,7700 | 1,7700 | 357 100 |
26 janv. 2024 | 1,7100 | 1,7600 | 1,6900 | 1,7200 | 1,7200 | 409 300 |
25 janv. 2024 | 1,7000 | 1,7400 | 1,6800 | 1,7000 | 1,7000 | 489 900 |
24 janv. 2024 | 1,8200 | 1,8600 | 1,7100 | 1,7200 | 1,7200 | 567 600 |
23 janv. 2024 | 1,8300 | 1,8500 | 1,7400 | 1,7900 | 1,7900 | 385 800 |
22 janv. 2024 | 1,6800 | 1,7900 | 1,6800 | 1,7800 | 1,7800 | 549 900 |
19 janv. 2024 | 1,6700 | 1,6900 | 1,6000 | 1,6600 | 1,6600 | 737 700 |
18 janv. 2024 | 1,6400 | 1,6600 | 1,5700 | 1,6100 | 1,6100 | 874 600 |
17 janv. 2024 | 1,7200 | 1,7200 | 1,6000 | 1,6300 | 1,6300 | 1 195 500 |
16 janv. 2024 | 1,8500 | 1,8500 | 1,7700 | 1,7700 | 1,7700 | 743 900 |
12 janv. 2024 | 1,9200 | 1,9800 | 1,8400 | 1,8400 | 1,8400 | 517 100 |
11 janv. 2024 | 2,0100 | 2,0100 | 1,8900 | 1,9000 | 1,9000 | 872 600 |
10 janv. 2024 | 2,0200 | 2,0300 | 1,9700 | 2,0000 | 2,0000 | 671 900 |
09 janv. 2024 | 2,0700 | 2,1000 | 2,0400 | 2,0400 | 2,0400 | 702 800 |
08 janv. 2024 | 2,0400 | 2,1300 | 2,0200 | 2,1100 | 2,1100 | 506 100 |
05 janv. 2024 | 2,0700 | 2,0900 | 2,0200 | 2,0200 | 2,0200 | 590 600 |
04 janv. 2024 | 2,0700 | 2,1100 | 2,0400 | 2,0600 | 2,0600 | 442 700 |
03 janv. 2024 | 2,1200 | 2,1200 | 2,0300 | 2,0500 | 2,0500 | 620 700 |
02 janv. 2024 | 2,1000 | 2,2800 | 2,0500 | 2,1500 | 2,1500 | 921 000 |
29 déc. 2023 | 2,2400 | 2,2400 | 2,0700 | 2,0900 | 2,0900 | 1 405 300 |
28 déc. 2023 | 2,3500 | 2,3500 | 2,2100 | 2,2400 | 2,2400 | 1 099 900 |
27 déc. 2023 | 2,3800 | 2,4200 | 2,3100 | 2,3600 | 2,3600 | 1 111 000 |
26 déc. 2023 | 2,3600 | 2,4000 | 2,3100 | 2,3900 | 2,3900 | 681 600 |
22 déc. 2023 | 2,3400 | 2,4700 | 2,3100 | 2,4000 | 2,4000 | 570 700 |
21 déc. 2023 | 2,3100 | 2,3600 | 2,2600 | 2,3500 | 2,3500 | 997 300 |
20 déc. 2023 | 2,3500 | 2,4200 | 2,2200 | 2,2300 | 2,2300 | 904 800 |
19 déc. 2023 | 2,3100 | 2,5000 | 2,3000 | 2,3700 | 2,3700 | 1 072 400 |
18 déc. 2023 | 2,4400 | 2,4700 | 2,2800 | 2,2800 | 2,2800 | 1 148 100 |
15 déc. 2023 | 2,2200 | 2,4400 | 2,1300 | 2,4400 | 2,4400 | 4 643 800 |
14 déc. 2023 | 2,1200 | 2,2800 | 2,1000 | 2,1800 | 2,1800 | 2 005 000 |
13 déc. 2023 | 1,9700 | 2,0500 | 1,8300 | 2,0500 | 2,0500 | 1 694 500 |
12 déc. 2023 | 2,0400 | 2,0500 | 1,9400 | 1,9400 | 1,9400 | 1 196 900 |
11 déc. 2023 | 2,1100 | 2,1400 | 1,9700 | 2,0500 | 2,0500 | 1 240 300 |
*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...