Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
29 avr. 2024 | 405,000 | 405,000 | 385,200 | 386,400 | 386,400 | 2 697 627 |
26 avr. 2024 | 393,800 | 410,800 | 393,800 | 406,600 | 406,600 | 1 586 725 |
25 avr. 2024 | 398,000 | 398,800 | 391,200 | 394,600 | 394,600 | 1 529 167 |
24 avr. 2024 | 396,800 | 400,600 | 391,600 | 400,000 | 400,000 | 1 499 887 |
23 avr. 2024 | 386,200 | 393,400 | 384,800 | 391,600 | 391,600 | 1 709 170 |
22 avr. 2024 | 379,000 | 381,600 | 376,000 | 380,200 | 380,200 | 1 100 379 |
19 avr. 2024 | 378,000 | 381,400 | 376,200 | 379,400 | 379,400 | 1 709 828 |
18 avr. 2024 | 379,600 | 387,000 | 378,000 | 384,800 | 384,800 | 1 383 863 |
17 avr. 2024 | 381,400 | 386,000 | 378,400 | 383,000 | 383,000 | 1 300 552 |
16 avr. 2024 | 382,800 | 385,600 | 379,200 | 381,400 | 381,400 | 1 580 182 |
15 avr. 2024 | 384,000 | 394,600 | 382,800 | 392,200 | 392,200 | 1 895 867 |
12 avr. 2024 | 390,200 | 396,400 | 388,600 | 389,600 | 389,600 | 1 797 380 |
11 avr. 2024 | 382,000 | 387,600 | 379,000 | 385,400 | 385,400 | 886 425 |
10 avr. 2024 | 383,000 | 385,600 | 380,200 | 384,400 | 384,400 | 1 648 961 |
09 avr. 2024 | 379,400 | 384,400 | 379,400 | 381,800 | 381,800 | 981 907 |
08 avr. 2024 | 373,000 | 383,400 | 372,600 | 375,600 | 375,600 | 1 137 110 |
05 avr. 2024 | 373,800 | 376,400 | 367,800 | 374,600 | 374,600 | 2 045 290 |
03 avr. 2024 | 382,400 | 382,400 | 377,400 | 378,400 | 378,400 | 1 553 856 |
02 avr. 2024 | 365,400 | 381,000 | 365,400 | 377,000 | 377,000 | 3 527 479 |
28 mars 2024 | 342,000 | 350,000 | 338,000 | 345,200 | 345,200 | 1 714 925 |
27 mars 2024 | 348,000 | 350,400 | 344,200 | 347,400 | 347,400 | 993 437 |
26 mars 2024 | 354,000 | 358,000 | 348,000 | 354,000 | 354,000 | 1 091 900 |
25 mars 2024 | 353,200 | 354,200 | 352,600 | 354,000 | 354,000 | 907 935 |
22 mars 2024 | 354,000 | 356,800 | 349,600 | 354,800 | 354,800 | 2 440 868 |
21 mars 2024 | 350,000 | 356,800 | 345,800 | 354,000 | 354,000 | 2 048 012 |
20 mars 2024 | 342,200 | 348,600 | 338,800 | 345,600 | 345,600 | 886 615 |
19 mars 2024 | 343,000 | 347,200 | 339,800 | 341,800 | 341,800 | 1 110 719 |
18 mars 2024 | 344,200 | 345,800 | 338,400 | 344,200 | 344,200 | 1 450 542 |
15 mars 2024 | 343,400 | 345,200 | 339,000 | 344,200 | 344,200 | 1 845 031 |
14 mars 2024 | 351,800 | 353,600 | 343,200 | 348,000 | 348,000 | 1 006 398 |
13 mars 2024 | 346,200 | 355,600 | 345,000 | 348,000 | 348,000 | 1 402 291 |
12 mars 2024 | 340,200 | 349,000 | 334,200 | 347,000 | 347,000 | 3 009 773 |
11 mars 2024 | 346,200 | 349,600 | 343,000 | 346,800 | 346,800 | 2 483 167 |
08 mars 2024 | 338,400 | 346,600 | 338,400 | 342,200 | 342,200 | 1 914 103 |
07 mars 2024 | 338,800 | 342,000 | 334,400 | 337,800 | 337,800 | 1 489 854 |
06 mars 2024 | 331,600 | 340,800 | 331,600 | 338,200 | 338,200 | 1 607 068 |
05 mars 2024 | 336,800 | 336,800 | 326,000 | 332,600 | 332,600 | 2 709 667 |
04 mars 2024 | 354,800 | 354,800 | 343,000 | 348,200 | 348,200 | 3 275 338 |
01 mars 2024 | 351,800 | 357,000 | 347,600 | 355,200 | 355,200 | 4 198 946 |
29 févr. 2024 | 350,800 | 359,600 | 349,800 | 356,800 | 356,800 | 3 096 850 |
28 févr. 2024 | 349,400 | 353,800 | 345,400 | 349,400 | 349,400 | 3 899 486 |
27 févr. 2024 | 361,400 | 363,400 | 353,000 | 362,000 | 362,000 | 3 070 624 |
26 févr. 2024 | 366,400 | 376,400 | 366,400 | 371,000 | 371,000 | 1 841 687 |
23 févr. 2024 | 355,600 | 373,000 | 353,600 | 366,400 | 366,400 | 4 012 033 |
22 févr. 2024 | 333,800 | 357,800 | 328,200 | 355,600 | 355,600 | 4 873 757 |
21 févr. 2024 | 323,400 | 336,000 | 322,400 | 331,400 | 331,400 | 2 403 767 |
20 févr. 2024 | 327,400 | 328,400 | 323,000 | 327,200 | 327,200 | 1 249 258 |
19 févr. 2024 | 325,000 | 329,200 | 321,400 | 327,400 | 327,400 | 2 148 469 |
16 févr. 2024 | 318,800 | 326,600 | 316,800 | 325,000 | 325,000 | 1 415 438 |
15 févr. 2024 | 316,800 | 319,200 | 311,600 | 318,200 | 318,200 | 718 091 |
14 févr. 2024 | 303,800 | 317,800 | 299,800 | 317,200 | 317,200 | 1 176 098 |
09 févr. 2024 | 304,600 | 304,600 | 304,600 | 304,600 | 304,600 | - |
08 févr. 2024 | 307,200 | 312,800 | 301,400 | 304,200 | 304,200 | 1 299 685 |
07 févr. 2024 | 307,000 | 310,600 | 299,200 | 301,000 | 301,000 | 1 670 294 |
06 févr. 2024 | 290,600 | 308,800 | 290,600 | 306,400 | 306,400 | 1 783 496 |
05 févr. 2024 | 285,400 | 295,800 | 285,200 | 290,600 | 290,600 | 859 946 |
02 févr. 2024 | 293,400 | 297,600 | 288,800 | 291,400 | 291,400 | 1 191 256 |
01 févr. 2024 | 283,800 | 291,800 | 281,800 | 289,200 | 289,200 | 1 102 167 |
31 janv. 2024 | 282,200 | 285,600 | 275,400 | 280,400 | 280,400 | 2 089 136 |
30 janv. 2024 | 296,000 | 296,000 | 281,000 | 282,000 | 282,000 | 2 156 696 |
29 janv. 2024 | 290,200 | 299,200 | 290,200 | 298,600 | 298,600 | 1 920 829 |
26 janv. 2024 | 290,200 | 293,400 | 289,200 | 290,200 | 290,200 | 1 469 214 |
25 janv. 2024 | 286,800 | 290,600 | 283,000 | 290,200 | 290,200 | 1 218 400 |
24 janv. 2024 | 279,200 | 287,400 | 276,600 | 285,400 | 285,400 | 1 729 596 |
23 janv. 2024 | 269,400 | 278,000 | 265,800 | 275,400 | 275,400 | 1 999 555 |
22 janv. 2024 | 278,200 | 279,000 | 264,800 | 269,000 | 269,000 | 1 512 832 |
19 janv. 2024 | 284,200 | 284,200 | 273,600 | 278,800 | 278,800 | 1 743 122 |
18 janv. 2024 | 280,800 | 284,600 | 278,400 | 283,200 | 283,200 | 1 376 125 |
17 janv. 2024 | 285,600 | 286,200 | 275,400 | 278,600 | 278,600 | 2 005 225 |
16 janv. 2024 | 291,000 | 296,200 | 289,400 | 290,000 | 290,000 | 810 995 |
15 janv. 2024 | 294,800 | 294,800 | 294,800 | 294,800 | 294,800 | - |
12 janv. 2024 | 293,000 | 298,400 | 292,200 | 295,600 | 295,600 | 661 595 |
11 janv. 2024 | 295,000 | 297,400 | 292,000 | 293,600 | 293,600 | 1 036 101 |
10 janv. 2024 | 294,600 | 297,800 | 290,000 | 296,800 | 296,800 | 1 381 424 |
09 janv. 2024 | 293,600 | 299,400 | 293,400 | 296,400 | 296,400 | 1 484 371 |
08 janv. 2024 | 296,800 | 298,200 | 289,200 | 289,800 | 289,800 | 1 025 463 |
05 janv. 2024 | 297,000 | 300,600 | 294,200 | 295,200 | 295,200 | 2 196 921 |
04 janv. 2024 | 281,600 | 287,800 | 280,200 | 287,000 | 287,000 | 1 062 108 |
03 janv. 2024 | 280,200 | 282,200 | 275,200 | 281,600 | 281,600 | 539 146 |
02 janv. 2024 | 279,000 | 281,800 | 276,800 | 280,200 | 280,200 | 874 986 |
29 déc. 2023 | 276,600 | 278,600 | 274,600 | 277,600 | 277,600 | 869 987 |
28 déc. 2023 | 268,000 | 278,400 | 267,000 | 276,600 | 276,600 | 871 816 |
27 déc. 2023 | 265,000 | 267,800 | 261,400 | 265,800 | 265,800 | 849 652 |
22 déc. 2023 | 267,000 | 270,000 | 263,200 | 263,600 | 263,600 | 1 005 102 |
21 déc. 2023 | 265,600 | 267,800 | 263,800 | 267,000 | 267,000 | 761 521 |
20 déc. 2023 | 267,400 | 268,200 | 264,600 | 265,600 | 265,600 | 723 421 |
19 déc. 2023 | 260,600 | 265,400 | 258,200 | 264,600 | 264,600 | 749 022 |
18 déc. 2023 | 266,600 | 266,600 | 261,000 | 262,800 | 262,800 | 1 188 101 |
15 déc. 2023 | 263,000 | 268,800 | 262,400 | 266,600 | 266,600 | 2 424 664 |
14 déc. 2023 | 264,000 | 264,800 | 259,600 | 261,200 | 261,200 | 2 099 864 |
13 déc. 2023 | 265,800 | 267,800 | 263,600 | 264,800 | 264,800 | 1 102 496 |
12 déc. 2023 | 259,800 | 265,800 | 256,600 | 265,000 | 265,000 | 1 034 223 |
11 déc. 2023 | 256,000 | 258,800 | 252,200 | 257,600 | 257,600 | 1 184 837 |
08 déc. 2023 | 256,800 | 263,600 | 256,000 | 260,800 | 260,800 | 1 198 988 |
07 déc. 2023 | 254,400 | 257,200 | 251,400 | 256,200 | 256,200 | 1 109 805 |
06 déc. 2023 | 258,000 | 260,400 | 253,600 | 257,600 | 257,600 | 1 605 434 |
05 déc. 2023 | 264,000 | 264,000 | 256,600 | 258,000 | 258,000 | 1 467 033 |
04 déc. 2023 | 270,600 | 270,600 | 262,800 | 264,000 | 264,000 | 1 040 005 |
01 déc. 2023 | 273,000 | 273,400 | 268,000 | 269,200 | 269,200 | 1 436 481 |
30 nov. 2023 | 272,800 | 276,400 | 269,000 | 274,600 | 274,600 | 2 483 410 |
*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...