Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
28 mars 2024 | 2,1700 | 2,2400 | 2,1700 | 2,2200 | 2,2200 | 18 355 |
27 mars 2024 | 2,1700 | 2,2400 | 2,1700 | 2,2200 | 2,2200 | 18 355 |
26 mars 2024 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 2,1400 | 29 |
25 mars 2024 | 2,1100 | 2,1200 | 2,1100 | 2,1200 | 2,1200 | 1 563 |
24 mars 2024 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 2,1000 | 4 433 |
21 mars 2024 | 2,1000 | 2,1000 | 2,0900 | 2,0900 | 2,0900 | 246 |
20 mars 2024 | 2,1400 | 2,1400 | 2,0800 | 2,1000 | 2,1000 | 27 770 |
19 mars 2024 | 2,2000 | 2,2000 | 2,1900 | 2,1900 | 2,1900 | 700 |
18 mars 2024 | 2,2600 | 2,2600 | 2,1900 | 2,1900 | 2,1900 | 2 332 |
17 mars 2024 | 2,2300 | 2,2300 | 2,2100 | 2,2100 | 2,2100 | 5 498 |
14 mars 2024 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2600 | 3 190 |
13 mars 2024 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 2,2700 | 50 |
12 mars 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 5 046 |
11 mars 2024 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 794 |
10 mars 2024 | 2,3100 | 2,3100 | 2,2500 | 2,2500 | 2,2500 | 741 |
07 mars 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 88 |
06 mars 2024 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 2,3500 | 7 656 |
05 mars 2024 | 2,3400 | 2,3400 | 2,3100 | 2,3100 | 2,3100 | 6 525 |
04 mars 2024 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | 2,3800 | - |
03 mars 2024 | 2,4400 | 2,4400 | 2,3800 | 2,3800 | 2,3800 | 415 |
29 févr. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2 276 |
28 févr. 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 150 |
27 févr. 2024 | 2,4900 | 2,4900 | 2,4800 | 2,4800 | 2,4800 | 104 |
26 févr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 65 |
25 févr. 2024 | 2,4900 | 2,5000 | 2,4900 | 2,5000 | 2,5000 | 9 546 |
25 févr. 2024 | 0.007639 Dividende |
22 févr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4924 | 32 |
21 févr. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,4924 | 141 |
20 févr. 2024 | 2,4700 | 2,5000 | 2,4700 | 2,5000 | 2,4924 | 12 453 |
19 févr. 2024 | 2,4700 | 2,4700 | 2,4700 | 2,4700 | 2,4625 | 16 |
18 févr. 2024 | 2,4800 | 2,5000 | 2,4700 | 2,4700 | 2,4625 | 7 418 |
15 févr. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3927 | 209 |
14 févr. 2024 | 2,4200 | 2,4200 | 2,3800 | 2,3800 | 2,3727 | 21 095 |
13 févr. 2024 | 2,4600 | 2,4600 | 2,4400 | 2,4400 | 2,4325 | 512 |
12 févr. 2024 | 2,4900 | 2,4900 | 2,4900 | 2,4900 | 2,4824 | 180 |
11 févr. 2024 | 2,5400 | 2,5400 | 2,4900 | 2,4900 | 2,4824 | 1 155 |
08 févr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5721 | - |
07 févr. 2024 | 2,5800 | 2,5800 | 2,5800 | 2,5800 | 2,5721 | 82 |
06 févr. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5921 | - |
04 févr. 2024 | 2,6300 | 2,6300 | 2,6000 | 2,6000 | 2,5921 | 835 |
01 févr. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6319 | - |
31 janv. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6319 | 363 |
30 janv. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6319 | - |
29 janv. 2024 | 2,6400 | 2,6400 | 2,6400 | 2,6400 | 2,6319 | 253 |
28 janv. 2024 | 2,6400 | 2,6500 | 2,6300 | 2,6500 | 2,6419 | 3 834 |
25 janv. 2024 | 2,6100 | 2,6500 | 2,6100 | 2,6500 | 2,6419 | 300 |
24 janv. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5422 | - |
23 janv. 2024 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5422 | 2 922 |
22 janv. 2024 | 2,6000 | 2,6000 | 2,6000 | 2,6000 | 2,5921 | 1 800 |
21 janv. 2024 | 2,7400 | 2,7400 | 2,6800 | 2,6800 | 2,6718 | 6 846 |
18 janv. 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7815 | - |
17 janv. 2024 | 2,7900 | 2,7900 | 2,7600 | 2,7900 | 2,7815 | 646 |
16 janv. 2024 | 2,7900 | 2,7900 | 2,7900 | 2,7900 | 2,7815 | 1 671 |
15 janv. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7516 | 2 091 |
14 janv. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7516 | 651 |
11 janv. 2024 | 2,8000 | 2,8000 | 2,7600 | 2,7600 | 2,7516 | 6 089 |
10 janv. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7516 | 464 |
09 janv. 2024 | 2,7500 | 2,7500 | 2,7000 | 2,7000 | 2,6918 | 390 |
08 janv. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7914 | 404 |
07 janv. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7914 | 527 |
04 janv. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7914 | 670 |
03 janv. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7914 | 305 |
02 janv. 2024 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7914 | 1 635 |
28 déc. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,7914 | 1 384 |
27 déc. 2023 | 2,7500 | 2,7500 | 2,7500 | 2,7500 | 2,7416 | 3 842 |
26 déc. 2023 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,6918 | 515 |
21 déc. 2023 | 2,6200 | 2,6500 | 2,6200 | 2,6500 | 2,6419 | 1 461 |
20 déc. 2023 | 2,6100 | 2,6500 | 2,6000 | 2,6200 | 2,6120 | 6 600 |
19 déc. 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5422 | - |
18 déc. 2023 | 2,5500 | 2,5500 | 2,5500 | 2,5500 | 2,5422 | 2 012 |
17 déc. 2023 | 2,4400 | 2,4800 | 2,4400 | 2,4800 | 2,4724 | 4 780 |
14 déc. 2023 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4325 | 1 983 |
13 déc. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3927 | 4 066 |
12 déc. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3927 | 545 |
11 déc. 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4425 | - |
10 déc. 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4425 | 1 779 |
07 déc. 2023 | 2,4400 | 2,4500 | 2,4400 | 2,4500 | 2,4425 | 4 456 |
06 déc. 2023 | 2,4500 | 2,4500 | 2,4500 | 2,4500 | 2,4425 | 1 674 |
05 déc. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3927 | 10 540 |
04 déc. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3927 | - |
03 déc. 2023 | 2,4400 | 2,4400 | 2,4000 | 2,4000 | 2,3927 | 4 358 |
30 nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3927 | - |
29 nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3927 | 784 |
28 nov. 2023 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4026 | - |
27 nov. 2023 | 2,4000 | 2,4100 | 2,4000 | 2,4100 | 2,4026 | 5 918 |
26 nov. 2023 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4026 | 5 637 |
23 nov. 2023 | 2,4300 | 2,4300 | 2,4000 | 2,4200 | 2,4126 | 91 685 |
22 nov. 2023 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4026 | - |
21 nov. 2023 | 2,4100 | 2,4100 | 2,4100 | 2,4100 | 2,4026 | 42 |
20 nov. 2023 | 2,4200 | 2,4200 | 2,4000 | 2,4000 | 2,3927 | 6 029 |
19 nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3927 | 12 373 |
16 nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3927 | 1 978 |
15 nov. 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2730 | - |
14 nov. 2023 | 2,2800 | 2,2800 | 2,2800 | 2,2800 | 2,2730 | 1 981 |
13 nov. 2023 | 2,2600 | 2,2600 | 2,2600 | 2,2600 | 2,2531 | - |
12 nov. 2023 | 2,3000 | 2,3000 | 2,2600 | 2,2600 | 2,2531 | 5 369 |
09 nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3927 | 493 |
08 nov. 2023 | 2,3900 | 2,4000 | 2,3900 | 2,4000 | 2,3927 | 428 |
07 nov. 2023 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,3927 | - |
06 nov. 2023 | 2,3800 | 2,4000 | 2,3800 | 2,4000 | 2,3927 | 36 200 |
*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...