9,660.00
+60.00
+(0.63%)
À la clôture : January 30 at 5:24:47 PM GMT+2
Devise en ILA Télécharger
| Date | Ouverture | Plus haut | Plus bas | Fermer Cours de clôture ajusté en fonction des fractionnements. | Clôture ajustée Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2025 | 9,611.00 | 9,734.00 | 9,611.00 | 9,660.00 | 9,660.00 | 91,800 |
| Jan 29, 2025 | 9,710.00 | 9,844.00 | 9,574.00 | 9,600.00 | 9,600.00 | 65,688 |
| Jan 28, 2025 | 9,589.00 | 9,674.00 | 9,474.00 | 9,642.00 | 9,642.00 | 39,090 |
| Jan 27, 2025 | 9,486.00 | 9,549.00 | 9,050.00 | 9,490.00 | 9,490.00 | 90,363 |
| Jan 26, 2025 | 9,398.00 | 9,480.00 | 9,398.00 | 9,425.00 | 9,425.00 | 20,016 |
| Jan 23, 2025 | 9,417.00 | 9,524.00 | 9,262.00 | 9,398.00 | 9,398.00 | 65,620 |
| Jan 22, 2025 | 9,150.00 | 9,174.00 | 9,043.00 | 9,123.00 | 9,123.00 | 23,384 |
| Jan 21, 2025 | 9,080.00 | 9,181.00 | 8,991.00 | 9,134.00 | 9,134.00 | 38,944 |
| Jan 20, 2025 | 8,930.00 | 9,080.00 | 8,903.00 | 9,080.00 | 9,080.00 | 39,416 |
| Jan 19, 2025 | 9,162.00 | 9,164.00 | 8,875.00 | 8,926.00 | 8,926.00 | 51,294 |
| Jan 16, 2025 | 9,327.00 | 9,376.00 | 9,268.00 | 9,280.00 | 9,280.00 | 42,459 |
| Jan 15, 2025 | 9,261.00 | 9,398.00 | 9,231.00 | 9,365.00 | 9,365.00 | 66,604 |
| Jan 14, 2025 | 9,420.00 | 9,552.00 | 9,371.00 | 9,371.00 | 9,371.00 | 49,770 |
| Jan 13, 2025 | 9,370.00 | 9,482.00 | 9,201.00 | 9,419.00 | 9,419.00 | 50,474 |
| Jan 12, 2025 | 9,320.00 | 9,400.00 | 9,287.00 | 9,379.00 | 9,379.00 | 20,426 |
| Jan 9, 2025 | 9,489.00 | 9,490.00 | 9,275.00 | 9,313.00 | 9,313.00 | 68,631 |
| Jan 8, 2025 | 9,560.00 | 9,624.00 | 9,415.00 | 9,428.00 | 9,428.00 | 38,907 |
| Jan 7, 2025 | 9,600.00 | 9,605.00 | 9,501.00 | 9,560.00 | 9,560.00 | 52,974 |
| Jan 6, 2025 | 9,619.00 | 9,677.00 | 9,601.00 | 9,612.00 | 9,612.00 | 48,406 |
| Jan 5, 2025 | 9,680.00 | 9,680.00 | 9,605.00 | 9,622.00 | 9,622.00 | 21,760 |
| Jan 2, 2025 | 9,609.00 | 9,789.00 | 9,609.00 | 9,743.00 | 9,743.00 | 79,475 |
| Jan 1, 2025 | 9,767.00 | 9,849.00 | 9,600.00 | 9,600.00 | 9,600.00 | 66,211 |
| Dec 31, 2024 | 9,750.00 | 9,892.00 | 9,687.00 | 9,865.00 | 9,865.00 | 49,438 |
| Dec 30, 2024 | 9,925.00 | 10,010.00 | 9,750.00 | 9,750.00 | 9,750.00 | 29,018 |
| Dec 29, 2024 | 9,906.00 | 10,040.00 | 9,906.00 | 10,010.00 | 10,010.00 | 20,539 |
| Dec 26, 2024 | 9,925.00 | 10,050.00 | 9,850.00 | 9,998.00 | 9,998.00 | 126,676 |
| Dec 25, 2024 | 9,991.00 | 10,050.00 | 9,910.00 | 9,925.00 | 9,925.00 | 16,604 |
| Dec 24, 2024 | 10,010.00 | 10,060.00 | 9,973.00 | 9,981.00 | 9,981.00 | 20,620 |
| Dec 23, 2024 | 10,110.00 | 10,150.00 | 10,030.00 | 10,070.00 | 10,070.00 | 24,729 |
| Dec 22, 2024 | 10,220.00 | 10,240.00 | 10,070.00 | 10,120.00 | 10,120.00 | 17,435 |
| Dec 19, 2024 | 10,190.00 | 10,200.00 | 10,020.00 | 10,030.00 | 10,030.00 | 44,598 |
| Dec 18, 2024 | 10,310.00 | 10,400.00 | 10,230.00 | 10,300.00 | 10,300.00 | 31,817 |
| Dec 17, 2024 | 10,380.00 | 10,400.00 | 10,280.00 | 10,300.00 | 10,300.00 | 88,303 |
| Dec 16, 2024 | 10,230.00 | 10,340.00 | 10,120.00 | 10,190.00 | 10,190.00 | 34,993 |
| Dec 15, 2024 | 10,230.00 | 10,260.00 | 10,010.00 | 10,170.00 | 10,170.00 | 22,780 |
| Dec 12, 2024 | 10,120.00 | 10,210.00 | 10,060.00 | 10,160.00 | 10,160.00 | 33,490 |
| Dec 11, 2024 | 10,100.00 | 10,160.00 | 10,010.00 | 10,120.00 | 10,120.00 | 21,752 |
| Dec 10, 2024 | 10,120.00 | 10,120.00 | 9,984.00 | 10,050.00 | 10,050.00 | 42,853 |
| Dec 9, 2024 | 10,020.00 | 10,250.00 | 9,940.00 | 10,130.00 | 10,130.00 | 53,538 |
| Dec 8, 2024 | 10,230.00 | 10,250.00 | 10,040.00 | 10,040.00 | 10,040.00 | 22,197 |
| Dec 5, 2024 | 10,120.00 | 10,240.00 | 10,110.00 | 10,230.00 | 10,230.00 | 42,411 |
| Dec 4, 2024 | 9,965.00 | 10,190.00 | 9,916.00 | 10,160.00 | 10,160.00 | 38,438 |
| Dec 3, 2024 | 9,870.00 | 10,030.00 | 9,839.00 | 9,966.00 | 9,966.00 | 44,827 |
| Dec 2, 2024 | 9,820.00 | 9,979.00 | 9,819.00 | 9,951.00 | 9,951.00 | 51,679 |
| Dec 1, 2024 | 9,851.00 | 9,924.00 | 9,774.00 | 9,820.00 | 9,820.00 | 30,398 |
| Nov 28, 2024 | 9,990.00 | 10,010.00 | 9,850.00 | 9,851.00 | 9,851.00 | 140,252 |
| Nov 27, 2024 | 9,965.00 | 10,070.00 | 9,920.00 | 10,000.00 | 10,000.00 | 41,434 |
| Nov 26, 2024 | 10,110.00 | 10,210.00 | 9,986.00 | 10,020.00 | 10,020.00 | 66,274 |
| Nov 25, 2024 | 10,200.00 | 10,390.00 | 10,160.00 | 10,220.00 | 10,220.00 | 87,973 |
| Nov 24, 2024 | 10,210.00 | 10,290.00 | 10,030.00 | 10,110.00 | 10,110.00 | 27,769 |
| Nov 21, 2024 | 10,010.00 | 10,240.00 | 9,922.00 | 10,210.00 | 10,210.00 | 62,506 |
| Nov 20, 2024 | 10,150.00 | 10,280.00 | 9,968.00 | 10,100.00 | 10,100.00 | 126,014 |
| Nov 19, 2024 | 10,200.00 | 10,270.00 | 10,070.00 | 10,230.00 | 10,230.00 | 91,652 |
| Nov 18, 2024 | 10,590.00 | 10,650.00 | 10,440.00 | 10,490.00 | 10,490.00 | 49,678 |
| Nov 17, 2024 | 10,460.00 | 10,490.00 | 10,320.00 | 10,460.00 | 10,460.00 | 29,872 |
| Nov 14, 2024 | 10,490.00 | 10,690.00 | 10,470.00 | 10,480.00 | 10,480.00 | 106,275 |
| Nov 13, 2024 | 10,610.00 | 10,680.00 | 10,420.00 | 10,490.00 | 10,490.00 | 130,725 |
| Nov 12, 2024 | 10,900.00 | 11,190.00 | 10,740.00 | 11,030.00 | 11,030.00 | 142,230 |
| Nov 11, 2024 | 14,780.00 | 14,800.00 | 10,800.00 | 11,060.00 | 11,060.00 | 309,356 |
| Nov 10, 2024 | 14,780.00 | 14,800.00 | 14,600.00 | 14,690.00 | 14,690.00 | 23,377 |
| Nov 7, 2024 | 14,660.00 | 14,760.00 | 14,560.00 | 14,760.00 | 14,760.00 | 86,705 |
| Nov 6, 2024 | 14,070.00 | 14,750.00 | 14,020.00 | 14,680.00 | 14,680.00 | 61,055 |
| Nov 5, 2024 | 14,060.00 | 14,060.00 | 13,770.00 | 13,950.00 | 13,950.00 | 27,259 |
| Nov 4, 2024 | 14,080.00 | 14,080.00 | 13,810.00 | 13,890.00 | 13,890.00 | 16,593 |
| Nov 3, 2024 | 14,000.00 | 14,020.00 | 13,820.00 | 13,970.00 | 13,970.00 | 13,207 |
| Oct 31, 2024 | 14,240.00 | 14,240.00 | 13,910.00 | 14,020.00 | 14,020.00 | 49,125 |
| Oct 30, 2024 | 14,160.00 | 14,160.00 | 13,750.00 | 14,050.00 | 14,050.00 | 112,991 |
| Oct 29, 2024 | 13,930.00 | 14,100.00 | 13,860.00 | 14,060.00 | 14,060.00 | 48,445 |
| Oct 28, 2024 | 13,960.00 | 14,020.00 | 13,820.00 | 13,920.00 | 13,920.00 | 40,348 |
| Oct 27, 2024 | 14,050.00 | 14,320.00 | 13,920.00 | 13,960.00 | 13,960.00 | 37,290 |
| Oct 22, 2024 | 14,390.00 | 14,490.00 | 14,300.00 | 14,330.00 | 14,330.00 | 65,601 |
| Oct 21, 2024 | 13,940.00 | 14,140.00 | 13,870.00 | 14,030.00 | 14,030.00 | 63,356 |
| Oct 20, 2024 | 13,980.00 | 14,040.00 | 13,720.00 | 13,940.00 | 13,940.00 | 59,089 |
| Oct 15, 2024 | 13,460.00 | 13,590.00 | 13,280.00 | 13,590.00 | 13,590.00 | 28,181 |
| Oct 14, 2024 | 13,450.00 | 13,680.00 | 13,410.00 | 13,560.00 | 13,560.00 | 27,486 |
| Oct 13, 2024 | 13,750.00 | 13,750.00 | 13,430.00 | 13,450.00 | 13,450.00 | 31,032 |
| Oct 10, 2024 | 13,770.00 | 13,780.00 | 13,420.00 | 13,450.00 | 13,450.00 | 32,042 |
| Oct 9, 2024 | 13,660.00 | 13,720.00 | 13,510.00 | 13,670.00 | 13,670.00 | 18,366 |
| Oct 8, 2024 | 13,550.00 | 13,650.00 | 13,430.00 | 13,560.00 | 13,560.00 | 33,522 |
| Oct 7, 2024 | 13,820.00 | 13,820.00 | 13,600.00 | 13,600.00 | 13,600.00 | 29,943 |
| Oct 6, 2024 | 13,880.00 | 13,880.00 | 13,760.00 | 13,810.00 | 13,810.00 | 18,358 |
| Oct 1, 2024 | 13,990.00 | 14,100.00 | 13,610.00 | 13,610.00 | 13,610.00 | 69,614 |
| Sep 30, 2024 | 13,800.00 | 13,970.00 | 13,680.00 | 13,820.00 | 13,820.00 | 48,584 |
| Sep 29, 2024 | 13,760.00 | 13,940.00 | 13,630.00 | 13,800.00 | 13,800.00 | 39,727 |
| Sep 26, 2024 | 13,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | 13,610.00 | - |
| Sep 25, 2024 | 13,470.00 | 13,660.00 | 13,450.00 | 13,610.00 | 13,610.00 | 20,349 |
| Sep 24, 2024 | 13,620.00 | 13,820.00 | 13,470.00 | 13,470.00 | 13,470.00 | 38,898 |
| Sep 23, 2024 | 13,640.00 | 13,770.00 | 13,550.00 | 13,700.00 | 13,700.00 | 30,347 |
| Sep 22, 2024 | 13,560.00 | 13,700.00 | 13,540.00 | 13,640.00 | 13,640.00 | 18,260 |
| Sep 19, 2024 | 13,350.00 | 13,540.00 | 13,350.00 | 13,500.00 | 13,500.00 | 78,300 |
| Sep 18, 2024 | 13,460.00 | 13,550.00 | 13,300.00 | 13,330.00 | 13,330.00 | 37,096 |
| Sep 17, 2024 | 13,330.00 | 13,660.00 | 13,330.00 | 13,560.00 | 13,560.00 | 99,885 |
| Sep 16, 2024 | 13,020.00 | 13,370.00 | 13,020.00 | 13,330.00 | 13,330.00 | 49,832 |
| Sep 15, 2024 | 13,460.00 | 13,460.00 | 13,080.00 | 13,200.00 | 13,200.00 | 12,848 |
| Sep 12, 2024 | 13,290.00 | 13,410.00 | 13,160.00 | 13,170.00 | 13,170.00 | 20,862 |
| Sep 11, 2024 | 13,140.00 | 13,230.00 | 13,040.00 | 13,090.00 | 13,090.00 | 18,607 |
| Sep 10, 2024 | 13,040.00 | 13,280.00 | 13,010.00 | 13,250.00 | 13,250.00 | 20,185 |
| Sep 9, 2024 | 12,970.00 | 13,130.00 | 12,900.00 | 13,130.00 | 13,130.00 | 59,275 |
| Sep 8, 2024 | 13,050.00 | 13,140.00 | 12,920.00 | 12,970.00 | 12,970.00 | 9,169 |
| Sep 5, 2024 | 12,840.00 | 12,840.00 | 12,840.00 | 12,840.00 | 12,840.00 | - |
| Sep 4, 2024 | 13,030.00 | 13,150.00 | 12,810.00 | 12,840.00 | 12,840.00 | 19,254 |
| Sep 3, 2024 | 13,130.00 | 13,270.00 | 13,090.00 | 13,160.00 | 13,160.00 | 29,717 |
| Sep 2, 2024 | 13,080.00 | 13,140.00 | 13,000.00 | 13,090.00 | 13,090.00 | 11,809 |
| Sep 1, 2024 | 13,230.00 | 13,310.00 | 13,100.00 | 13,110.00 | 13,110.00 | 8,378 |
| Aug 29, 2024 | 13,250.00 | 13,330.00 | 13,150.00 | 13,250.00 | 13,250.00 | 123,966 |
| Aug 28, 2024 | 29.00 Dividende | |||||
| Aug 28, 2024 | 13,150.00 | 13,340.00 | 13,150.00 | 13,270.00 | 13,270.00 | 15,036 |
| Aug 27, 2024 | 13,450.00 | 13,490.00 | 13,240.00 | 13,240.00 | 13,211.00 | 23,270 |
| Aug 26, 2024 | 13,430.00 | 13,460.00 | 13,190.00 | 13,270.00 | 13,240.93 | 26,935 |
| Aug 25, 2024 | 13,250.00 | 13,490.00 | 13,250.00 | 13,320.00 | 13,290.82 | 20,628 |
| Aug 22, 2024 | 13,200.00 | 13,420.00 | 13,200.00 | 13,230.00 | 13,201.02 | 29,304 |
| Aug 21, 2024 | 13,240.00 | 13,350.00 | 13,140.00 | 13,200.00 | 13,171.09 | 36,566 |
| Aug 20, 2024 | 13,250.00 | 13,400.00 | 13,150.00 | 13,310.00 | 13,280.85 | 27,276 |
| Aug 19, 2024 | 13,150.00 | 13,360.00 | 13,120.00 | 13,250.00 | 13,220.98 | 22,479 |
| Aug 18, 2024 | 13,380.00 | 13,480.00 | 13,190.00 | 13,310.00 | 13,280.85 | 13,223 |
| Aug 15, 2024 | 12,930.00 | 13,220.00 | 12,860.00 | 13,190.00 | 13,161.11 | 40,463 |
| Aug 14, 2024 | 13,240.00 | 13,240.00 | 12,890.00 | 12,910.00 | 12,881.72 | 29,757 |
| Aug 12, 2024 | 13,130.00 | 13,190.00 | 12,950.00 | 12,950.00 | 12,921.63 | 55,900 |
| Aug 11, 2024 | 13,210.00 | 13,320.00 | 13,120.00 | 13,130.00 | 13,101.24 | 21,114 |
| Aug 8, 2024 | 13,420.00 | 13,520.00 | 13,230.00 | 13,330.00 | 13,300.80 | 59,154 |
| Aug 7, 2024 | 13,510.00 | 13,750.00 | 13,410.00 | 13,420.00 | 13,390.61 | 37,516 |
| Aug 6, 2024 | 13,260.00 | 13,310.00 | 12,940.00 | 13,190.00 | 13,161.11 | 92,772 |
| Aug 5, 2024 | 13,300.00 | 13,470.00 | 13,010.00 | 13,200.00 | 13,171.09 | 66,756 |
| Aug 4, 2024 | 13,720.00 | 13,720.00 | 13,580.00 | 13,620.00 | 13,590.17 | 31,910 |
| Aug 1, 2024 | 14,600.00 | 14,720.00 | 13,040.00 | 13,720.00 | 13,689.95 | 512,839 |
| Jul 31, 2024 | 14,770.00 | 14,980.00 | 14,610.00 | 14,610.00 | 14,578.00 | 70,172 |
| Jul 30, 2024 | 14,750.00 | 14,880.00 | 14,720.00 | 14,790.00 | 14,757.60 | 51,625 |
| Jul 29, 2024 | 14,340.00 | 14,830.00 | 14,340.00 | 14,750.00 | 14,717.69 | 59,552 |
| Jul 28, 2024 | 14,550.00 | 14,580.00 | 14,270.00 | 14,310.00 | 14,278.66 | 25,345 |
| Jul 25, 2024 | 14,330.00 | 14,510.00 | 14,100.00 | 14,350.00 | 14,318.57 | 112,309 |
| Jul 24, 2024 | 14,670.00 | 14,890.00 | 14,660.00 | 14,670.00 | 14,637.87 | 34,427 |
| Jul 23, 2024 | 14,690.00 | 14,790.00 | 14,550.00 | 14,670.00 | 14,637.87 | 38,338 |
| Jul 22, 2024 | 14,490.00 | 14,690.00 | 14,490.00 | 14,600.00 | 14,568.02 | 42,427 |
| Jul 21, 2024 | 14,560.00 | 14,760.00 | 14,510.00 | 14,570.00 | 14,538.09 | 26,294 |
| Jul 18, 2024 | 14,310.00 | 14,430.00 | 14,180.00 | 14,300.00 | 14,268.68 | 43,982 |
| Jul 17, 2024 | 14,140.00 | 14,360.00 | 14,020.00 | 14,340.00 | 14,308.59 | 27,687 |
| Jul 16, 2024 | 13,900.00 | 14,270.00 | 13,810.00 | 14,110.00 | 14,079.09 | 47,187 |
| Jul 15, 2024 | 13,710.00 | 13,900.00 | 13,550.00 | 13,880.00 | 13,849.60 | 34,136 |
| Jul 14, 2024 | 13,460.00 | 13,660.00 | 13,460.00 | 13,650.00 | 13,620.10 | 27,146 |
| Jul 11, 2024 | 13,000.00 | 13,050.00 | 12,860.00 | 13,050.00 | 13,021.42 | 30,867 |
| Jul 10, 2024 | 12,990.00 | 13,000.00 | 12,890.00 | 12,970.00 | 12,941.59 | 17,002 |
| Jul 9, 2024 | 13,050.00 | 13,130.00 | 12,830.00 | 12,990.00 | 12,961.55 | 64,210 |
| Jul 8, 2024 | 13,100.00 | 13,100.00 | 12,860.00 | 13,050.00 | 13,021.42 | 23,057 |
| Jul 7, 2024 | 13,040.00 | 13,200.00 | 12,900.00 | 13,040.00 | 13,011.44 | 34,997 |
| Jul 4, 2024 | 12,960.00 | 13,180.00 | 12,820.00 | 13,170.00 | 13,141.15 | 35,239 |
| Jul 3, 2024 | 13,000.00 | 13,040.00 | 12,900.00 | 13,030.00 | 13,001.46 | 32,256 |
| Jul 2, 2024 | 12,770.00 | 13,000.00 | 12,770.00 | 12,980.00 | 12,951.57 | 34,583 |
| Jul 1, 2024 | 12,930.00 | 13,000.00 | 12,730.00 | 13,000.00 | 12,971.53 | 66,848 |
| Jun 30, 2024 | 12,750.00 | 12,900.00 | 12,740.00 | 12,820.00 | 12,791.92 | 32,142 |
| Jun 27, 2024 | 12,350.00 | 12,580.00 | 12,350.00 | 12,580.00 | 12,552.45 | 118,269 |
| Jun 26, 2024 | 12,460.00 | 12,630.00 | 12,450.00 | 12,450.00 | 12,422.73 | 21,806 |
| Jun 25, 2024 | 12,360.00 | 12,520.00 | 12,320.00 | 12,390.00 | 12,362.86 | 28,803 |
| Jun 24, 2024 | 12,580.00 | 12,650.00 | 12,500.00 | 12,580.00 | 12,552.45 | 22,934 |
| Jun 23, 2024 | 12,600.00 | 12,630.00 | 12,480.00 | 12,530.00 | 12,502.55 | 15,294 |
| Jun 20, 2024 | 12,490.00 | 12,550.00 | 12,390.00 | 12,470.00 | 12,442.69 | 39,240 |
| Jun 19, 2024 | 12,490.00 | 12,600.00 | 12,490.00 | 12,520.00 | 12,492.58 | 8,235 |
| Jun 18, 2024 | 12,630.00 | 12,640.00 | 12,450.00 | 12,490.00 | 12,462.64 | 31,261 |
| Jun 17, 2024 | 12,370.00 | 12,650.00 | 12,300.00 | 12,610.00 | 12,582.38 | 40,028 |
| Jun 16, 2024 | 12,450.00 | 12,640.00 | 12,330.00 | 12,370.00 | 12,342.91 | 18,177 |
| Jun 13, 2024 | 12,270.00 | 12,670.00 | 12,270.00 | 12,520.00 | 12,492.58 | 58,065 |
| Jun 10, 2024 | 12,130.00 | 12,280.00 | 12,120.00 | 12,190.00 | 12,163.30 | 33,401 |
| Jun 9, 2024 | 12,420.00 | 12,420.00 | 12,060.00 | 12,250.00 | 12,223.17 | 32,323 |
| Jun 6, 2024 | 12,240.00 | 12,400.00 | 12,220.00 | 12,260.00 | 12,233.15 | 86,596 |
| Jun 5, 2024 | 12,120.00 | 12,330.00 | 12,030.00 | 12,290.00 | 12,263.08 | 76,852 |
| Jun 4, 2024 | 12,170.00 | 12,220.00 | 12,020.00 | 12,020.00 | 11,993.67 | 46,432 |
| Jun 3, 2024 | 12,300.00 | 12,390.00 | 12,170.00 | 12,170.00 | 12,143.34 | 57,745 |
| Jun 2, 2024 | 12,540.00 | 12,540.00 | 12,260.00 | 12,300.00 | 12,273.06 | 16,068 |
| May 30, 2024 | 12,470.00 | 12,580.00 | 12,390.00 | 12,480.00 | 12,452.66 | 81,399 |
| May 29, 2024 | 12,520.00 | 12,600.00 | 12,400.00 | 12,600.00 | 12,572.40 | 36,498 |
| May 28, 2024 | 12,630.00 | 12,650.00 | 12,400.00 | 12,520.00 | 12,492.58 | 27,710 |
| May 27, 2024 | 12,630.00 | 12,740.00 | 12,620.00 | 12,630.00 | 12,602.34 | 12,856 |
| May 26, 2024 | 12,500.00 | 12,780.00 | 12,500.00 | 12,750.00 | 12,722.07 | 13,058 |
| May 23, 2024 | 12,630.00 | 12,630.00 | 12,410.00 | 12,430.00 | 12,402.77 | 45,423 |
| May 22, 2024 | 12,610.00 | 12,740.00 | 12,540.00 | 12,700.00 | 12,672.18 | 41,867 |
| May 21, 2024 | 12,780.00 | 12,780.00 | 12,550.00 | 12,610.00 | 12,582.38 | 28,484 |
| May 20, 2024 | 12,780.00 | 12,820.00 | 12,680.00 | 12,740.00 | 12,712.09 | 52,780 |
| May 19, 2024 | 12,940.00 | 13,000.00 | 12,760.00 | 12,780.00 | 12,752.01 | 28,119 |
| May 16, 2024 | 12,700.00 | 12,790.00 | 12,580.00 | 12,770.00 | 12,742.03 | 44,173 |
| May 15, 2024 | 12,700.00 | 12,950.00 | 12,700.00 | 12,950.00 | 12,921.63 | 58,040 |
| May 12, 2024 | 12,350.00 | 12,480.00 | 12,310.00 | 12,380.00 | 12,352.88 | 21,086 |
| May 9, 2024 | 12,420.00 | 12,690.00 | 12,370.00 | 12,470.00 | 12,442.69 | 97,408 |
| May 8, 2024 | 11,530.00 | 11,950.00 | 11,500.00 | 11,900.00 | 11,873.93 | 51,854 |
| May 7, 2024 | 11,670.00 | 11,670.00 | 11,460.00 | 11,520.00 | 11,494.77 | 37,177 |
| May 6, 2024 | 11,360.00 | 11,590.00 | 11,330.00 | 11,520.00 | 11,494.77 | 53,893 |
| May 5, 2024 | 11,400.00 | 11,400.00 | 11,210.00 | 11,300.00 | 11,275.25 | 52,027 |
| May 2, 2024 | 11,600.00 | 11,640.00 | 11,000.00 | 11,000.00 | 10,975.91 | 658,668 |
| May 1, 2024 | 11,610.00 | 11,630.00 | 11,410.00 | 11,450.00 | 11,424.92 | 40,652 |
| Apr 30, 2024 | 11,900.00 | 11,900.00 | 11,570.00 | 11,610.00 | 11,584.57 | 44,256 |
| Apr 25, 2024 | 11,800.00 | 12,020.00 | 11,700.00 | 11,850.00 | 11,824.04 | 106,639 |
| Apr 24, 2024 | 11,650.00 | 11,780.00 | 11,570.00 | 11,690.00 | 11,664.39 | 46,932 |
| Apr 21, 2024 | 11,510.00 | 11,550.00 | 11,340.00 | 11,450.00 | 11,424.92 | 48,592 |
| Apr 18, 2024 | 11,520.00 | 11,620.00 | 11,360.00 | 11,450.00 | 11,424.92 | 52,881 |
| Apr 17, 2024 | 11,560.00 | 11,700.00 | 11,460.00 | 11,580.00 | 11,554.64 | 41,507 |
| Apr 16, 2024 | 11,560.00 | 11,760.00 | 11,530.00 | 11,560.00 | 11,534.68 | 52,731 |
| Apr 15, 2024 | 11,710.00 | 11,880.00 | 11,480.00 | 11,490.00 | 11,464.83 | 54,831 |
| Apr 14, 2024 | 11,570.00 | 11,870.00 | 11,530.00 | 11,590.00 | 11,564.61 | 32,457 |
| Apr 11, 2024 | 11,570.00 | 11,720.00 | 11,570.00 | 11,610.00 | 11,584.57 | 41,804 |
| Apr 10, 2024 | 11,680.00 | 11,710.00 | 11,450.00 | 11,570.00 | 11,544.66 | 38,519 |
| Apr 9, 2024 | 12,020.00 | 12,080.00 | 11,800.00 | 11,880.00 | 11,853.98 | 48,512 |
| Apr 8, 2024 | 12,130.00 | 12,300.00 | 11,990.00 | 12,170.00 | 12,143.34 | 67,388 |
| Apr 7, 2024 | 28.00 Dividende | |||||
| Apr 4, 2024 | 11,780.00 | 11,890.00 | 11,660.00 | 11,890.00 | 11,836.02 | 75,674 |
| Apr 3, 2024 | 11,830.00 | 11,980.00 | 11,530.00 | 11,950.00 | 11,895.75 | 48,882 |
| Apr 2, 2024 | 11,700.00 | 11,750.00 | 11,500.00 | 11,650.00 | 11,597.11 | 36,939 |
| Apr 1, 2024 | 11,850.00 | 11,890.00 | 11,650.00 | 11,700.00 | 11,646.88 | 49,441 |
| Mar 31, 2024 | 11,830.00 | 11,920.00 | 11,720.00 | 11,860.00 | 11,806.15 | 44,089 |
| Mar 28, 2024 | 11,710.00 | 11,710.00 | 11,470.00 | 11,510.00 | 11,457.74 | 112,958 |
| Mar 27, 2024 | 11,400.00 | 11,530.00 | 11,290.00 | 11,440.00 | 11,388.06 | 27,743 |
| Mar 26, 2024 | 11,510.00 | 11,590.00 | 11,430.00 | 11,480.00 | 11,427.88 | 38,228 |
| Mar 25, 2024 | 11,440.00 | 11,630.00 | 11,360.00 | 11,540.00 | 11,487.61 | 39,502 |
| Mar 21, 2024 | 11,500.00 | 11,500.00 | 11,340.00 | 11,450.00 | 11,398.02 | 68,539 |
| Mar 20, 2024 | 11,300.00 | 11,440.00 | 11,250.00 | 11,320.00 | 11,268.61 | 38,393 |
| Mar 19, 2024 | 11,090.00 | 11,200.00 | 11,040.00 | 11,120.00 | 11,069.51 | 45,150 |
| Mar 18, 2024 | 10,930.00 | 11,090.00 | 10,930.00 | 10,990.00 | 10,940.10 | 29,672 |
| Mar 17, 2024 | 10,910.00 | 11,130.00 | 10,910.00 | 10,930.00 | 10,880.38 | 15,026 |
| Mar 14, 2024 | 11,150.00 | 11,210.00 | 10,890.00 | 10,950.00 | 10,900.29 | 67,007 |
| Mar 13, 2024 | 11,100.00 | 11,270.00 | 11,050.00 | 11,070.00 | 11,019.74 | 20,949 |
| Mar 12, 2024 | 11,130.00 | 11,200.00 | 11,050.00 | 11,100.00 | 11,049.61 | 38,217 |
| Mar 11, 2024 | 10,810.00 | 11,040.00 | 10,750.00 | 11,000.00 | 10,950.06 | 27,657 |
| Mar 10, 2024 | 10,750.00 | 10,910.00 | 10,750.00 | 10,810.00 | 10,760.92 | 33,269 |
| Mar 7, 2024 | 10,590.00 | 10,630.00 | 10,470.00 | 10,590.00 | 10,541.92 | 59,139 |
| Mar 6, 2024 | 10,560.00 | 10,560.00 | 10,560.00 | 10,560.00 | 10,512.06 | - |
| Mar 5, 2024 | 10,760.00 | 10,820.00 | 10,500.00 | 10,560.00 | 10,512.06 | 58,545 |
| Mar 4, 2024 | 10,950.00 | 11,060.00 | 10,850.00 | 10,900.00 | 10,850.51 | 96,148 |
| Mar 3, 2024 | 11,020.00 | 11,050.00 | 10,910.00 | 11,010.00 | 10,960.01 | 12,918 |
| Feb 29, 2024 | 10,880.00 | 11,030.00 | 10,840.00 | 11,020.00 | 10,969.97 | 67,991 |
| Feb 28, 2024 | 10,930.00 | 11,030.00 | 10,810.00 | 10,980.00 | 10,930.15 | 32,790 |
| Feb 26, 2024 | 10,990.00 | 11,100.00 | 10,840.00 | 11,040.00 | 10,989.88 | 36,069 |
| Feb 25, 2024 | 11,130.00 | 11,190.00 | 10,900.00 | 10,900.00 | 10,850.51 | 15,437 |
| Feb 22, 2024 | 11,110.00 | 11,310.00 | 11,000.00 | 11,040.00 | 10,989.88 | 98,561 |
| Feb 21, 2024 | 11,130.00 | 11,250.00 | 10,880.00 | 11,020.00 | 10,969.97 | 54,480 |
| Feb 20, 2024 | 10,460.00 | 11,300.00 | 10,240.00 | 11,130.00 | 11,079.47 | 82,746 |
| Feb 19, 2024 | 10,470.00 | 10,470.00 | 10,330.00 | 10,470.00 | 10,422.47 | 12,544 |
| Feb 18, 2024 | 10,360.00 | 10,500.00 | 10,350.00 | 10,470.00 | 10,422.47 | 12,286 |
| Feb 15, 2024 | 10,480.00 | 10,490.00 | 10,220.00 | 10,360.00 | 10,312.96 | 31,881 |
| Feb 14, 2024 | 10,210.00 | 10,510.00 | 10,180.00 | 10,480.00 | 10,432.42 | 18,798 |
| Feb 13, 2024 | 10,430.00 | 10,460.00 | 10,130.00 | 10,210.00 | 10,163.65 | 37,533 |
| Feb 12, 2024 | 10,420.00 | 10,490.00 | 10,360.00 | 10,430.00 | 10,382.65 | 17,420 |
| Feb 11, 2024 | 10,340.00 | 10,460.00 | 10,250.00 | 10,420.00 | 10,372.69 | 9,740 |
| Feb 8, 2024 | 9,988.00 | 10,150.00 | 9,903.00 | 10,150.00 | 10,103.92 | 24,552 |
| Feb 7, 2024 | 10,000.00 | 10,090.00 | 9,908.00 | 9,934.00 | 9,888.90 | 18,552 |
| Feb 6, 2024 | 9,933.00 | 10,140.00 | 9,933.00 | 10,080.00 | 10,034.24 | 29,754 |
| Feb 5, 2024 | 9,800.00 | 10,040.00 | 9,800.00 | 9,975.00 | 9,929.71 | 33,386 |
| Feb 4, 2024 | 9,880.00 | 9,880.00 | 9,810.00 | 9,875.00 | 9,830.17 | 14,888 |
| Feb 1, 2024 | 9,926.00 | 10,030.00 | 9,810.00 | 9,879.00 | 9,834.15 | 122,826 |
| Jan 31, 2024 | 10,490.00 | 10,490.00 | 10,210.00 | 10,210.00 | 10,163.65 | 37,408 |
| Jan 30, 2024 | 10,350.00 | 10,490.00 | 10,350.00 | 10,430.00 | 10,382.65 | 28,575 |
Téléscripteurs associés
LPSN.TA LivePerson, Inc.
490.00
+0.20%
ACP.WA Asseco Poland S.A.
118.30
+10.15%
NICE.TA NICE Ltd.
59,870.00
-1.16%
LMN.V Lumine Group Inc.
38.55
+0.92%
LPSN LivePerson, Inc.
1.4400
-0.69%
NICE NICE Ltd.
166.14
+0.69%
FICO Fair Isaac Corporation
1,873.56
+0.38%
ADBE Adobe Inc.
437.45
-1.92%
CRM Salesforce, Inc.
341.70
-0.54%