| Date | Ouverture | Le niveau le plus élevé | Le niveau le plus faible | Clôture | Volume | Clôture ajustée*
|
|---|
| 24 mai 2013 | 56,350.00 | 56,506.00 | 55,901.00 | 56,406.00 | 4,852,600 | 56,406.00 | | 23 mai 2013 | 56,423.00 | 56,423.00 | 55,379.00 | 56,350.00 | 4,072,000 | 56,350.00 | | 22 mai 2013 | 56,269.00 | 57,099.00 | 56,037.00 | 56,429.00 | 4,872,400 | 56,429.00 | | 21 mai 2013 | 55,699.00 | 56,265.00 | 55,379.00 | 56,265.00 | 3,898,600 | 56,265.00 | | 20 mai 2013 | 55,162.00 | 55,705.00 | 54,630.00 | 55,701.00 | 4,164,800 | 55,701.00 | | 17 mai 2013 | 54,780.00 | 55,489.00 | 54,780.00 | 55,164.00 | 4,067,400 | 55,164.00 | | 16 mai 2013 | 54,943.00 | 55,539.00 | 54,592.00 | 54,773.00 | 5,080,200 | 54,773.00 | | 15 mai 2013 | 54,668.00 | 55,216.00 | 54,488.00 | 54,936.00 | 4,899,800 | 54,936.00 | | 14 mai 2013 | 54,442.00 | 55,030.00 | 54,327.00 | 54,667.00 | 5,094,800 | 54,667.00 | | 13 mai 2013 | 55,106.00 | 55,106.00 | 54,389.00 | 54,448.00 | 3,956,400 | 54,448.00 | | 10 mai 2013 | 55,446.00 | 55,446.00 | 54,832.00 | 55,108.00 | 5,315,200 | 55,108.00 | | 9 mai 2013 | 55,805.00 | 56,072.00 | 54,905.00 | 55,448.00 | 4,799,400 | 55,448.00 | | 8 mai 2013 | 56,281.00 | 56,814.00 | 55,805.00 | 55,805.00 | 6,519,800 | 55,805.00 | | 7 mai 2013 | 55,429.00 | 56,450.00 | 55,207.00 | 56,275.00 | 6,235,400 | 56,275.00 | | 6 mai 2013 | 55,488.00 | 55,542.00 | 54,652.00 | 55,430.00 | 6,452,600 | 55,430.00 | | 3 mai 2013 | 55,330.00 | 56,366.00 | 55,330.00 | 55,488.00 | 8,860,800 | 55,488.00 | | 2 mai 2013 | 55,919.00 | 55,919.00 | 55,104.00 | 55,322.00 | 5,436,000 | 55,322.00 | | 30 avr. 2013 | 54,888.00 | 55,910.00 | 54,585.00 | 55,910.00 | 7,138,200 | 55,910.00 | | 29 avr. 2013 | 54,254.00 | 55,336.00 | 54,254.00 | 54,887.00 | 5,931,200 | 54,887.00 | | 26 avr. 2013 | 54,963.00 | 55,034.00 | 54,147.00 | 54,252.00 | 4,660,200 | 54,252.00 | | 25 avr. 2013 | 54,989.00 | 55,544.00 | 54,792.00 | 54,963.00 | 4,347,800 | 54,963.00 | | 24 avr. 2013 | 54,875.00 | 55,546.00 | 54,723.00 | 54,984.00 | 3,949,800 | 54,984.00 | | 23 avr. 2013 | 54,301.00 | 55,282.00 | 54,165.00 | 54,885.00 | 5,365,600 | 54,885.00 | | 22 avr. 2013 | 53,927.00 | 54,298.00 | 53,420.00 | 54,298.00 | 4,174,800 | 54,298.00 | | 19 avr. 2013 | 53,169.00 | 54,018.00 | 53,169.00 | 53,929.00 | 3,733,000 | 53,929.00 | | 18 avr. 2013 | 52,887.00 | 53,474.00 | 52,392.00 | 53,166.00 | 4,554,200 | 53,166.00 | | 17 avr. 2013 | 53,984.00 | 53,984.00 | 52,540.00 | 52,882.00 | 7,413,000 | 52,882.00 | | 16 avr. 2013 | 52,953.00 | 54,095.00 | 52,953.00 | 53,991.00 | 4,353,800 | 53,991.00 | | 15 avr. 2013 | 54,952.00 | 54,952.00 | 52,950.00 | 52,950.00 | 4,709,400 | 52,950.00 | | 12 avr. 2013 | 55,398.00 | 55,531.00 | 54,458.00 | 54,963.00 | 4,805,800 | 54,963.00 | | 11 avr. 2013 | 56,190.00 | 56,284.00 | 55,174.00 | 55,401.00 | 3,836,800 | 55,401.00 | | 10 avr. 2013 | 55,913.00 | 56,976.00 | 55,913.00 | 56,187.00 | 5,388,600 | 56,187.00 | | 9 avr. 2013 | 55,101.00 | 56,305.00 | 55,101.00 | 55,912.00 | 5,186,200 | 55,912.00 | | 8 avr. 2013 | 55,049.00 | 55,136.00 | 54,333.00 | 55,092.00 | 5,504,200 | 55,092.00 | | 5 avr. 2013 | 54,646.00 | 55,227.00 | 53,794.00 | 55,051.00 | 5,975,800 | 55,051.00 | | 4 avr. 2013 | 55,563.00 | 55,579.00 | 54,432.00 | 54,648.00 | 4,574,000 | 54,648.00 | | 3 avr. 2013 | 54,888.00 | 55,574.00 | 54,740.00 | 55,563.00 | 4,480,400 | 55,563.00 | | 2 avr. 2013 | 55,901.00 | 56,257.00 | 54,809.00 | 54,889.00 | 3,588,600 | 54,889.00 | | 1 avr. 2013 | 56,348.00 | 56,348.00 | 55,897.00 | 55,902.00 | 2,755,200 | 55,902.00 | | 28 mars 2013 | 56,035.00 | 56,374.00 | 55,874.00 | 56,352.00 | 4,373,800 | 56,352.00 | | 27 mars 2013 | 55,677.00 | 56,178.00 | 55,130.00 | 56,034.00 | 4,052,600 | 56,034.00 | | 26 mars 2013 | 54,879.00 | 55,763.00 | 54,879.00 | 55,671.00 | 3,755,400 | 55,671.00 | | 25 mars 2013 | 55,250.00 | 55,450.00 | 54,648.00 | 54,873.00 | 3,849,400 | 54,873.00 | | 22 mars 2013 | 55,577.00 | 55,893.00 | 55,098.00 | 55,243.00 | 3,744,400 | 55,243.00 | | 21 mars 2013 | 56,025.00 | 56,044.00 | 55,382.00 | 55,577.00 | 4,368,400 | 55,577.00 | | 20 mars 2013 | 56,361.00 | 56,396.00 | 55,831.00 | 56,030.00 | 4,179,200 | 56,030.00 | | 19 mars 2013 | 56,973.00 | 57,038.00 | 56,100.00 | 56,361.00 | 3,828,800 | 56,361.00 | | 18 mars 2013 | 56,869.00 | 57,152.00 | 56,139.00 | 56,973.00 | 3,741,000 | 56,973.00 | | 15 mars 2013 | 57,275.00 | 57,532.00 | 56,805.00 | 56,869.00 | 5,182,400 | 56,869.00 | | 14 mars 2013 | 57,386.00 | 57,850.00 | 56,722.00 | 57,281.00 | 4,581,200 | 57,281.00 | | 13 mars 2013 | 58,204.00 | 58,411.00 | 57,286.00 | 57,386.00 | 4,536,800 | 57,386.00 | | 12 mars 2013 | 58,542.00 | 58,709.00 | 58,113.00 | 58,209.00 | 3,805,000 | 58,209.00 | | 11 mars 2013 | 58,440.00 | 58,547.00 | 57,800.00 | 58,545.00 | 4,129,000 | 58,545.00 | | 8 mars 2013 | 58,842.00 | 59,031.00 | 58,129.00 | 58,433.00 | 4,129,200 | 58,433.00 | | 7 mars 2013 | 57,940.00 | 59,472.00 | 57,940.00 | 58,847.00 | 6,338,200 | 58,847.00 | | 6 mars 2013 | 55,953.00 | 58,150.00 | 55,953.00 | 57,940.00 | 5,806,000 | 57,940.00 | | 5 mars 2013 | 56,508.00 | 57,227.00 | 55,951.00 | 55,951.00 | 4,261,000 | 55,951.00 | | 4 mars 2013 | 56,878.00 | 56,878.00 | 56,067.00 | 56,499.00 | 4,033,800 | 56,499.00 | | 1 mars 2013 | 57,422.00 | 57,422.00 | 56,526.00 | 56,884.00 | 3,889,600 | 56,884.00 | | 28 févr. 2013 | 57,273.00 | 57,798.00 | 56,925.00 | 57,424.00 | 4,441,800 | 57,424.00 | | 27 févr. 2013 | 56,948.00 | 57,402.00 | 56,685.00 | 57,274.00 | 5,034,000 | 57,274.00 | | 26 févr. 2013 | 56,616.00 | 57,007.00 | 56,047.00 | 56,949.00 | 4,510,600 | 56,949.00 | | 25 févr. 2013 | 56,698.00 | 57,157.00 | 56,419.00 | 56,618.00 | 3,965,400 | 56,618.00 | | 22 févr. 2013 | 56,159.00 | 56,742.00 | 56,107.00 | 56,697.00 | 5,113,800 | 56,697.00 | | 21 févr. 2013 | 56,153.00 | 56,227.00 | 55,430.00 | 56,155.00 | 4,915,800 | 56,155.00 | | 20 févr. 2013 | 57,312.00 | 57,569.00 | 56,034.00 | 56,178.00 | 4,950,200 | 56,178.00 | |
* Prix de clôture ajusté de dividendes et divisions |
|
56.30(0.10%) 24 mai 16:46 HAE
Télécharger dans une feuille de calcul