Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
15 mai 2024 | 1,1300 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 116 100 |
14 mai 2024 | 1,1500 | 1,1600 | 1,1300 | 1,1300 | 1,1300 | 489 100 |
13 mai 2024 | 1,1500 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 26 300 |
10 mai 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 6 300 |
09 mai 2024 | 1,1600 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 29 400 |
08 mai 2024 | 1,1700 | 1,1900 | 1,1400 | 1,1800 | 1,1800 | 31 700 |
07 mai 2024 | 1,1900 | 1,2000 | 1,1700 | 1,1900 | 1,1900 | 11 800 |
06 mai 2024 | 1,1900 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 17 600 |
03 mai 2024 | 1,1800 | 1,2000 | 1,1700 | 1,2000 | 1,2000 | 11 100 |
02 mai 2024 | 1,1600 | 1,1900 | 1,1500 | 1,1800 | 1,1800 | 31 600 |
30 avr. 2024 | 1,1800 | 1,1800 | 1,1500 | 1,1700 | 1,1700 | 14 600 |
29 avr. 2024 | 1,1700 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 15 100 |
26 avr. 2024 | 1,1800 | 1,2100 | 1,1600 | 1,1600 | 1,1600 | 34 100 |
25 avr. 2024 | 1,1700 | 1,2100 | 1,1600 | 1,2100 | 1,2100 | 16 500 |
24 avr. 2024 | 1,1700 | 1,2200 | 1,1600 | 1,1900 | 1,1900 | 32 300 |
23 avr. 2024 | 1,1800 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 8 800 |
22 avr. 2024 | 1,2100 | 1,2300 | 1,1600 | 1,2000 | 1,2000 | 25 800 |
19 avr. 2024 | 1,1700 | 1,2100 | 1,1500 | 1,2100 | 1,2100 | 39 600 |
18 avr. 2024 | 1,1600 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 23 500 |
17 avr. 2024 | 1,2100 | 1,2300 | 1,1600 | 1,1700 | 1,1700 | 39 800 |
16 avr. 2024 | 1,2500 | 1,2500 | 1,1800 | 1,1800 | 1,1800 | 107 200 |
15 avr. 2024 | 1,2600 | 1,2700 | 1,2500 | 1,2600 | 1,2600 | 12 100 |
12 avr. 2024 | 1,2700 | 1,2900 | 1,2300 | 1,2400 | 1,2400 | 41 300 |
11 avr. 2024 | 1,2900 | 1,3100 | 1,2800 | 1,3000 | 1,3000 | 10 500 |
10 avr. 2024 | 1,3100 | 1,3200 | 1,2900 | 1,2900 | 1,2900 | 14 000 |
09 avr. 2024 | 1,3200 | 1,3600 | 1,2900 | 1,3000 | 1,3000 | 47 900 |
08 avr. 2024 | 1,2900 | 1,3300 | 1,2600 | 1,3100 | 1,3100 | 162 500 |
05 avr. 2024 | 1,3000 | 1,3000 | 1,2600 | 1,2900 | 1,2900 | 15 100 |
04 avr. 2024 | 1,2500 | 1,3000 | 1,2500 | 1,2800 | 1,2800 | 41 000 |
03 avr. 2024 | 1,2800 | 1,3100 | 1,2500 | 1,2700 | 1,2700 | 143 000 |
02 avr. 2024 | 1,3200 | 1,3200 | 1,2600 | 1,3100 | 1,3100 | 69 200 |
01 avr. 2024 | 1,2700 | 1,3900 | 1,2300 | 1,2700 | 1,2700 | 481 100 |
28 mars 2024 | 1,2300 | 1,3000 | 1,2200 | 1,2700 | 1,2700 | 181 700 |
27 mars 2024 | 1,2200 | 1,2700 | 1,2100 | 1,2600 | 1,2600 | 48 600 |
26 mars 2024 | 1,2200 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 18 500 |
25 mars 2024 | 1,2700 | 1,2700 | 1,2100 | 1,2700 | 1,2700 | 23 100 |
22 mars 2024 | 1,2200 | 1,3100 | 1,2100 | 1,2500 | 1,2500 | 270 100 |
21 mars 2024 | 1,1500 | 1,2800 | 1,1500 | 1,2200 | 1,2200 | 167 500 |
20 mars 2024 | 1,1500 | 1,1800 | 1,1300 | 1,1600 | 1,1600 | 52 300 |
19 mars 2024 | 1,1700 | 1,1700 | 1,1500 | 1,1600 | 1,1600 | 42 400 |
18 mars 2024 | 1,1800 | 1,1900 | 1,1600 | 1,1800 | 1,1800 | 28 600 |
15 mars 2024 | 1,1700 | 1,2000 | 1,1700 | 1,1700 | 1,1700 | 123 900 |
14 mars 2024 | 1,2000 | 1,2000 | 1,1800 | 1,1800 | 1,1800 | 24 400 |
13 mars 2024 | 1,1900 | 1,2000 | 1,1800 | 1,1900 | 1,1900 | 27 100 |
12 mars 2024 | 1,2000 | 1,2100 | 1,1800 | 1,1900 | 1,1900 | 84 500 |
11 mars 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 48 700 |
08 mars 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 103 300 |
07 mars 2024 | 1,2500 | 1,2500 | 1,2100 | 1,2300 | 1,2300 | 79 300 |
06 mars 2024 | 1,2200 | 1,2500 | 1,2200 | 1,2300 | 1,2300 | 28 700 |
05 mars 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2300 | 1,2300 | 31 500 |
04 mars 2024 | 1,2300 | 1,2600 | 1,2200 | 1,2200 | 1,2200 | 74 300 |
01 mars 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2400 | 1,2400 | 28 100 |
29 févr. 2024 | 1,2800 | 1,2800 | 1,2100 | 1,2200 | 1,2200 | 159 100 |
28 févr. 2024 | 1,2500 | 1,3100 | 1,2500 | 1,2900 | 1,2900 | 179 800 |
27 févr. 2024 | 1,2200 | 1,3200 | 1,2100 | 1,2300 | 1,2300 | 161 900 |
26 févr. 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2100 | 1,2100 | 23 000 |
23 févr. 2024 | 1,1900 | 1,2100 | 1,1900 | 1,2100 | 1,2100 | 21 800 |
22 févr. 2024 | 1,2100 | 1,2100 | 1,1800 | 1,2000 | 1,2000 | 84 400 |
21 févr. 2024 | 1,2000 | 1,2100 | 1,1800 | 1,2100 | 1,2100 | 146 500 |
20 févr. 2024 | 1,2100 | 1,2200 | 1,2000 | 1,2000 | 1,2000 | 34 700 |
19 févr. 2024 | 1,2400 | 1,2400 | 1,2000 | 1,2100 | 1,2100 | 66 800 |
16 févr. 2024 | 1,2000 | 1,2200 | 1,2000 | 1,2200 | 1,2200 | 17 000 |
15 févr. 2024 | 1,2300 | 1,2300 | 1,2000 | 1,2100 | 1,2100 | 47 100 |
14 févr. 2024 | 1,2000 | 1,2400 | 1,2000 | 1,2200 | 1,2200 | 10 900 |
09 févr. 2024 | 1,2100 | 1,2300 | 1,2000 | 1,2000 | 1,2000 | 45 100 |
08 févr. 2024 | 1,2100 | 1,2400 | 1,2000 | 1,2000 | 1,2000 | 41 200 |
07 févr. 2024 | 1,2300 | 1,2400 | 1,2100 | 1,2100 | 1,2100 | 61 800 |
06 févr. 2024 | 1,2300 | 1,2500 | 1,2100 | 1,2100 | 1,2100 | 35 500 |
05 févr. 2024 | 1,2700 | 1,2700 | 1,2200 | 1,2200 | 1,2200 | 43 800 |
02 févr. 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 16 700 |
01 févr. 2024 | 1,2500 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 10 300 |
31 janv. 2024 | 1,2400 | 1,2700 | 1,2300 | 1,2700 | 1,2700 | 72 400 |
30 janv. 2024 | 1,2600 | 1,2600 | 1,2100 | 1,2300 | 1,2300 | 123 700 |
29 janv. 2024 | 1,2600 | 1,2800 | 1,2500 | 1,2600 | 1,2600 | 28 200 |
26 janv. 2024 | 1,2600 | 1,2900 | 1,2500 | 1,2600 | 1,2600 | 60 500 |
25 janv. 2024 | 1,2700 | 1,2700 | 1,2500 | 1,2700 | 1,2700 | 45 700 |
24 janv. 2024 | 1,2800 | 1,3000 | 1,2500 | 1,2600 | 1,2600 | 56 000 |
23 janv. 2024 | 1,2500 | 1,2900 | 1,2500 | 1,2900 | 1,2900 | 30 000 |
22 janv. 2024 | 1,2800 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 178 400 |
19 janv. 2024 | 1,2900 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 35 700 |
18 janv. 2024 | 1,3100 | 1,3200 | 1,2600 | 1,2800 | 1,2800 | 352 800 |
17 janv. 2024 | 1,3600 | 1,3600 | 1,3000 | 1,3000 | 1,3000 | 102 100 |
16 janv. 2024 | 1,3500 | 1,3600 | 1,2800 | 1,3300 | 1,3300 | 87 800 |
15 janv. 2024 | 1,3400 | 1,3600 | 1,3300 | 1,3400 | 1,3400 | 51 700 |
12 janv. 2024 | 1,3700 | 1,3700 | 1,3300 | 1,3300 | 1,3300 | 20 200 |
11 janv. 2024 | 1,3500 | 1,3500 | 1,3300 | 1,3400 | 1,3400 | 30 200 |
10 janv. 2024 | 1,3900 | 1,3900 | 1,3500 | 1,3500 | 1,3500 | 28 200 |
09 janv. 2024 | 1,3500 | 1,3900 | 1,3500 | 1,3800 | 1,3800 | 83 300 |
08 janv. 2024 | 1,3600 | 1,3700 | 1,3400 | 1,3400 | 1,3400 | 53 600 |
05 janv. 2024 | 1,3500 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 85 800 |
04 janv. 2024 | 1,3700 | 1,3700 | 1,3400 | 1,3500 | 1,3500 | 19 000 |
03 janv. 2024 | 1,3600 | 1,3700 | 1,3200 | 1,3700 | 1,3700 | 144 800 |
02 janv. 2024 | 1,3900 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 127 700 |
28 déc. 2023 | 1,4100 | 1,4400 | 1,3700 | 1,3800 | 1,3800 | 114 300 |
27 déc. 2023 | 1,3800 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 114 700 |
26 déc. 2023 | 1,3900 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 65 600 |
22 déc. 2023 | 1,4300 | 1,4300 | 1,3800 | 1,3900 | 1,3900 | 99 700 |
21 déc. 2023 | 1,4200 | 1,4400 | 1,3900 | 1,4100 | 1,4100 | 185 500 |
20 déc. 2023 | 1,4700 | 1,4700 | 1,4000 | 1,4000 | 1,4000 | 43 200 |
19 déc. 2023 | 1,4100 | 1,5400 | 1,3800 | 1,4100 | 1,4100 | 585 400 |
*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...