Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
26 avr. 2024 | 1,6000 | 1,6000 | 1,5550 | 1,5700 | 1,5700 | 58 500 |
25 avr. 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 46 700 |
24 avr. 2024 | 1,5400 | 1,5800 | 1,5400 | 1,5600 | 1,5600 | 38 700 |
23 avr. 2024 | 1,4700 | 1,6200 | 1,4700 | 1,5600 | 1,5600 | 60 700 |
22 avr. 2024 | 1,4600 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 43 100 |
19 avr. 2024 | 1,4700 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 35 300 |
18 avr. 2024 | 1,4900 | 1,4900 | 1,4700 | 1,4700 | 1,4700 | 76 800 |
17 avr. 2024 | 1,4800 | 1,4850 | 1,4700 | 1,4700 | 1,4700 | 62 300 |
16 avr. 2024 | 1,4600 | 1,4900 | 1,4600 | 1,4800 | 1,4800 | 27 400 |
15 avr. 2024 | 1,4900 | 1,5150 | 1,4900 | 1,4900 | 1,4900 | 63 500 |
12 avr. 2024 | 1,5200 | 1,5300 | 1,4800 | 1,4950 | 1,4950 | 47 200 |
11 avr. 2024 | 1,5230 | 1,5400 | 1,5100 | 1,5300 | 1,5300 | 62 400 |
10 avr. 2024 | 1,5000 | 1,5400 | 1,5000 | 1,5200 | 1,5200 | 78 100 |
09 avr. 2024 | 1,5000 | 1,5150 | 1,5000 | 1,5000 | 1,5000 | 72 300 |
08 avr. 2024 | 1,4900 | 1,5150 | 1,4900 | 1,4900 | 1,4900 | 38 800 |
05 avr. 2024 | 1,4900 | 1,5100 | 1,4820 | 1,5100 | 1,5100 | 43 800 |
04 avr. 2024 | 1,4800 | 1,5100 | 1,4700 | 1,5050 | 1,5050 | 68 200 |
03 avr. 2024 | 1,5100 | 1,5100 | 1,4700 | 1,4850 | 1,4850 | 43 300 |
02 avr. 2024 | 1,5200 | 1,5200 | 1,4900 | 1,5100 | 1,5100 | 56 500 |
01 avr. 2024 | 1,5000 | 1,5400 | 1,4700 | 1,5200 | 1,5200 | 53 600 |
28 mars 2024 | 1,5000 | 1,5210 | 1,4700 | 1,4900 | 1,4900 | 30 200 |
27 mars 2024 | 1,4600 | 1,5100 | 1,4600 | 1,4870 | 1,4870 | 32 800 |
26 mars 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4800 | 1,4800 | 38 600 |
25 mars 2024 | 1,4600 | 1,5300 | 1,4600 | 1,4700 | 1,4700 | 85 600 |
22 mars 2024 | 1,4900 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 48 200 |
21 mars 2024 | 1,5200 | 1,5200 | 1,4600 | 1,4800 | 1,4800 | 52 200 |
20 mars 2024 | 1,4700 | 1,5300 | 1,4500 | 1,5110 | 1,5110 | 93 300 |
19 mars 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4700 | 1,4700 | 89 000 |
18 mars 2024 | 1,5120 | 1,5400 | 1,4500 | 1,5000 | 1,5000 | 121 100 |
15 mars 2024 | 1,5300 | 1,5600 | 1,5000 | 1,5150 | 1,5150 | 56 400 |
14 mars 2024 | 1,6400 | 1,6700 | 1,5210 | 1,5400 | 1,5400 | 128 800 |
13 mars 2024 | 1,6000 | 1,6790 | 1,6000 | 1,6300 | 1,6300 | 91 000 |
12 mars 2024 | 1,5600 | 1,6400 | 1,5600 | 1,6300 | 1,6300 | 104 900 |
11 mars 2024 | 1,4800 | 1,5800 | 1,4800 | 1,5400 | 1,5400 | 119 000 |
08 mars 2024 | 1,4750 | 1,5130 | 1,4750 | 1,4900 | 1,4900 | 33 700 |
07 mars 2024 | 1,4700 | 1,5100 | 1,4600 | 1,4800 | 1,4800 | 61 800 |
06 mars 2024 | 1,4700 | 1,5100 | 1,4700 | 1,4800 | 1,4800 | 32 500 |
05 mars 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 58 900 |
04 mars 2024 | 1,5180 | 1,5200 | 1,4500 | 1,4700 | 1,4700 | 41 200 |
01 mars 2024 | 1,5100 | 1,5300 | 1,4900 | 1,5200 | 1,5200 | 39 200 |
29 févr. 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4860 | 1,4860 | 27 900 |
28 févr. 2024 | 1,4800 | 1,5200 | 1,4800 | 1,4800 | 1,4800 | 46 200 |
27 févr. 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 46 900 |
26 févr. 2024 | 1,4700 | 1,5000 | 1,4700 | 1,5000 | 1,5000 | 48 400 |
23 févr. 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 52 800 |
22 févr. 2024 | 1,5000 | 1,5000 | 1,4730 | 1,4850 | 1,4850 | 48 800 |
21 févr. 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 38 100 |
20 févr. 2024 | 1,4600 | 1,5000 | 1,4570 | 1,4700 | 1,4700 | 34 000 |
16 févr. 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 41 800 |
15 févr. 2024 | 1,4740 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 104 800 |
14 févr. 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 48 800 |
13 févr. 2024 | 1,4800 | 1,4810 | 1,4600 | 1,4680 | 1,4680 | 62 000 |
12 févr. 2024 | 1,5000 | 1,5150 | 1,4800 | 1,4900 | 1,4900 | 75 300 |
09 févr. 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 25 500 |
08 févr. 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4700 | 1,4700 | 71 300 |
07 févr. 2024 | 1,4800 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 37 500 |
06 févr. 2024 | 1,4800 | 1,5200 | 1,4700 | 1,4750 | 1,4750 | 66 000 |
05 févr. 2024 | 1,4800 | 1,4880 | 1,4600 | 1,4600 | 1,4600 | 34 600 |
02 févr. 2024 | 1,5100 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 38 100 |
01 févr. 2024 | 1,5000 | 1,5200 | 1,4900 | 1,4900 | 1,4900 | 33 200 |
31 janv. 2024 | 1,4900 | 1,5290 | 1,4900 | 1,5100 | 1,5100 | 17 300 |
30 janv. 2024 | 1,5100 | 1,5100 | 1,4900 | 1,5000 | 1,5000 | 12 500 |
29 janv. 2024 | 1,5100 | 1,5510 | 1,4990 | 1,5250 | 1,5250 | 22 600 |
26 janv. 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5200 | 1,5200 | 20 100 |
25 janv. 2024 | 1,5430 | 1,5600 | 1,5000 | 1,5100 | 1,5100 | 57 300 |
24 janv. 2024 | 1,5200 | 1,5400 | 1,5200 | 1,5200 | 1,5200 | 52 200 |
23 janv. 2024 | 1,5300 | 1,5400 | 1,5000 | 1,5100 | 1,5100 | 60 800 |
22 janv. 2024 | 1,5300 | 1,5300 | 1,4900 | 1,5050 | 1,5050 | 29 100 |
19 janv. 2024 | 1,4800 | 1,5400 | 1,4800 | 1,5100 | 1,5100 | 58 400 |
18 janv. 2024 | 1,4800 | 1,5100 | 1,4800 | 1,4800 | 1,4800 | 23 100 |
17 janv. 2024 | 1,5000 | 1,5520 | 1,4800 | 1,5000 | 1,5000 | 116 000 |
16 janv. 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5200 | 1,5200 | 109 600 |
12 janv. 2024 | 1,5110 | 1,5300 | 1,5000 | 1,5050 | 1,5050 | 138 500 |
11 janv. 2024 | 1,5300 | 1,5550 | 1,5000 | 1,5100 | 1,5100 | 76 700 |
10 janv. 2024 | 1,5400 | 1,5600 | 1,5100 | 1,5200 | 1,5200 | 40 700 |
09 janv. 2024 | 1,5600 | 1,5700 | 1,5350 | 1,5600 | 1,5600 | 66 000 |
08 janv. 2024 | 1,5200 | 1,5780 | 1,5110 | 1,5590 | 1,5590 | 55 200 |
05 janv. 2024 | 1,5000 | 1,5480 | 1,4500 | 1,5300 | 1,5300 | 103 800 |
04 janv. 2024 | 1,5500 | 1,5600 | 1,4900 | 1,5000 | 1,5000 | 195 900 |
03 janv. 2024 | 1,5790 | 1,6200 | 1,5700 | 1,5800 | 1,5800 | 60 700 |
02 janv. 2024 | 1,6200 | 1,6500 | 1,5810 | 1,6100 | 1,6100 | 49 800 |
29 déc. 2023 | 1,4900 | 1,7200 | 1,4900 | 1,6200 | 1,6200 | 218 400 |
28 déc. 2023 | 1,6900 | 1,7300 | 1,6500 | 1,6900 | 1,6900 | 101 500 |
27 déc. 2023 | 1,6300 | 1,7600 | 1,6300 | 1,7300 | 1,7300 | 88 600 |
26 déc. 2023 | 1,6500 | 1,7000 | 1,5400 | 1,6800 | 1,6800 | 62 800 |
22 déc. 2023 | 1,6900 | 1,7000 | 1,6600 | 1,6700 | 1,6700 | 102 600 |
21 déc. 2023 | 1,6100 | 1,7000 | 1,6100 | 1,7000 | 1,7000 | 83 800 |
20 déc. 2023 | 1,5100 | 1,6700 | 1,5100 | 1,6000 | 1,6000 | 148 900 |
19 déc. 2023 | 1,4900 | 1,5700 | 1,4900 | 1,5300 | 1,5300 | 140 400 |
18 déc. 2023 | 1,5200 | 1,5200 | 1,4800 | 1,5000 | 1,5000 | 145 000 |
15 déc. 2023 | 1,5200 | 1,5400 | 1,4900 | 1,5200 | 1,5200 | 114 200 |
14 déc. 2023 | 1,5000 | 1,5400 | 1,4900 | 1,4900 | 1,4900 | 98 600 |
13 déc. 2023 | 1,4800 | 1,5500 | 1,4800 | 1,5300 | 1,5300 | 55 000 |
12 déc. 2023 | 1,4850 | 1,5160 | 1,4700 | 1,5100 | 1,5100 | 77 600 |
11 déc. 2023 | 1,5200 | 1,5300 | 1,4600 | 1,4800 | 1,4800 | 135 400 |
08 déc. 2023 | 1,5300 | 1,5600 | 1,5100 | 1,5100 | 1,5100 | 25 300 |
07 déc. 2023 | 1,5300 | 1,5650 | 1,5100 | 1,5300 | 1,5300 | 134 300 |
06 déc. 2023 | 1,6200 | 1,6300 | 1,5500 | 1,5500 | 1,5500 | 38 100 |
05 déc. 2023 | 1,6000 | 1,6800 | 1,6000 | 1,6300 | 1,6300 | 172 600 |
04 déc. 2023 | 1,6000 | 1,6400 | 1,5800 | 1,6400 | 1,6400 | 177 000 |
*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...