Cours (en euros)
| Date |
Opening |
+ High |
+ Low |
Last trade |
Volume |
| 10/06 11:27 |
16.315 |
16.400 |
16.250 |
16.280 |
0 |
| 10/06 11:27 |
16.280 |
16.280 |
16.280 |
16.280 |
25 |
| 10/06 11:25 |
16.275 |
16.275 |
16.275 |
16.275 |
1 828 |
| 10/06 11:24 |
16.270 |
16.270 |
16.270 |
16.270 |
1 993 |
| 10/06 11:23 |
16.260 |
16.260 |
16.260 |
16.260 |
1 451 |
| 10/06 11:19 |
16.265 |
16.265 |
16.265 |
16.265 |
1 525 |
| 10/06 11:18 |
16.260 |
16.260 |
16.260 |
16.260 |
732 |
| 10/06 11:17 |
16.265 |
16.265 |
16.265 |
16.265 |
694 |
| 10/06 11:16 |
16.265 |
16.265 |
16.265 |
16.265 |
2 |
| 10/06 11:15 |
16.270 |
16.270 |
16.270 |
16.270 |
3 961 |
| 10/06 11:14 |
16.265 |
16.265 |
16.265 |
16.265 |
367 |
| 10/06 11:13 |
16.260 |
16.260 |
16.260 |
16.260 |
401 |
| 10/06 11:12 |
16.265 |
16.265 |
16.265 |
16.265 |
978 |
| 10/06 11:10 |
16.280 |
16.280 |
16.280 |
16.280 |
891 |
| 10/06 11:08 |
16.290 |
16.290 |
16.290 |
16.290 |
18 064 |
| 10/06 11:06 |
16.280 |
16.280 |
16.280 |
16.280 |
59 |
| 10/06 11:04 |
16.280 |
16.280 |
16.280 |
16.280 |
1 331 |
| 10/06 11:02 |
16.295 |
16.295 |
16.295 |
16.295 |
2 607 |
| 10/06 11:01 |
16.300 |
16.300 |
16.300 |
16.300 |
3 262 |
| 10/06 11:00 |
16.300 |
16.300 |
16.300 |
16.300 |
115 |
| 10/06 10:59 |
16.295 |
16.295 |
16.295 |
16.295 |
1 497 |
| 10/06 10:58 |
16.290 |
16.290 |
16.290 |
16.290 |
693 |
| 10/06 10:57 |
16.290 |
16.290 |
16.290 |
16.290 |
369 |
| 10/06 10:56 |
16.290 |
16.290 |
16.290 |
16.290 |
3 374 |
| 10/06 10:55 |
16.315 |
16.315 |
16.315 |
16.315 |
1 966 |
| 10/06 10:54 |
16.325 |
16.325 |
16.325 |
16.325 |
226 |
| 10/06 10:51 |
16.325 |
16.325 |
16.325 |
16.325 |
16 281 |
| 10/06 10:49 |
16.335 |
16.335 |
16.335 |
16.335 |
1 739 |
| 10/06 10:48 |
16.325 |
16.325 |
16.325 |
16.325 |
33 |
| 10/06 10:46 |
16.330 |
16.330 |
16.330 |
16.330 |
2 250 |
| 10/06 10:45 |
16.330 |
16.330 |
16.330 |
16.330 |
938 |
| 10/06 10:44 |
16.340 |
16.340 |
16.340 |
16.340 |
836 |
| 10/06 10:42 |
16.345 |
16.345 |
16.345 |
16.345 |
183 |
| 10/06 10:41 |
16.350 |
16.350 |
16.350 |
16.350 |
879 |
| 10/06 10:35 |
16.345 |
16.345 |
16.345 |
16.345 |
63 |
| 10/06 10:32 |
16.350 |
16.350 |
16.350 |
16.350 |
560 |
| 10/06 10:30 |
16.345 |
16.345 |
16.345 |
16.345 |
637 |
| 10/06 10:29 |
16.345 |
16.345 |
16.345 |
16.345 |
535 |
| 10/06 10:28 |
16.345 |
16.345 |
16.345 |
16.345 |
3 423 |
| 10/06 10:26 |
16.345 |
16.345 |
16.345 |
16.345 |
762 |
| 10/06 10:25 |
16.340 |
16.340 |
16.340 |
16.340 |
85 |
| 10/06 10:24 |
16.340 |
16.340 |
16.340 |
16.340 |
5 490 |
| 10/06 10:23 |
16.355 |
16.355 |
16.355 |
16.355 |
821 |
| 10/06 10:21 |
16.365 |
16.365 |
16.365 |
16.365 |
317 |
| 10/06 10:19 |
16.365 |
16.365 |
16.365 |
16.365 |
3 601 |
| 10/06 10:17 |
16.380 |
16.380 |
16.380 |
16.380 |
526 |
| 10/06 10:16 |
16.380 |
16.380 |
16.380 |
16.380 |
1 501 |
| 10/06 10:15 |
16.380 |
16.380 |
16.380 |
16.380 |
1 |
| 10/06 10:14 |
16.380 |
16.380 |
16.380 |
16.380 |
1 940 |
| 10/06 10:12 |
16.380 |
16.380 |
16.380 |
16.380 |
1 384 |
| 10/06 10:11 |
16.380 |
16.380 |
16.380 |
16.380 |
56 |
| 10/06 10:10 |
16.380 |
16.380 |
16.380 |
16.380 |
98 |
| 10/06 10:07 |
16.375 |
16.375 |
16.375 |
16.375 |
2 291 |
| 10/06 10:04 |
16.360 |
16.360 |
16.360 |
16.360 |
1 292 |
| 10/06 10:03 |
16.355 |
16.355 |
16.355 |
16.355 |
276 |
| 10/06 10:01 |
16.375 |
16.375 |
16.375 |
16.375 |
3 502 |
| 10/06 10:00 |
16.395 |
16.395 |
16.395 |
16.395 |
84 |
| 10/06 09:58 |
16.385 |
16.385 |
16.385 |
16.385 |
227 |
| 10/06 09:56 |
16.390 |
16.390 |
16.390 |
16.390 |
1 118 |
| 10/06 09:55 |
16.390 |
16.390 |
16.390 |
16.390 |
352 |
| 10/06 09:54 |
16.400 |
16.400 |
16.400 |
16.400 |
1 518 |
| 10/06 09:53 |
16.395 |
16.395 |
16.395 |
16.395 |
713 |
| 10/06 09:52 |
16.400 |
16.400 |
16.400 |
16.400 |
4 710 |
| 10/06 09:51 |
16.400 |
16.400 |
16.400 |
16.400 |
16 148 |
| 10/06 09:50 |
16.390 |
16.390 |
16.390 |
16.390 |
104 |
| 10/06 09:49 |
16.385 |
16.385 |
16.385 |
16.385 |
796 |
| 10/06 09:48 |
16.380 |
16.380 |
16.380 |
16.380 |
61 |
| 10/06 09:46 |
16.380 |
16.380 |
16.380 |
16.380 |
2 843 |
| 10/06 09:44 |
16.380 |
16.380 |
16.380 |
16.380 |
36 |
| 10/06 09:43 |
16.375 |
16.375 |
16.375 |
16.375 |
245 |
| 10/06 09:42 |
16.375 |
16.375 |
16.375 |
16.375 |
715 |
| 10/06 09:41 |
16.380 |
16.380 |
16.380 |
16.380 |
1 060 |
| 10/06 09:40 |
16.380 |
16.380 |
16.380 |
16.380 |
3 937 |
| 10/06 09:38 |
16.350 |
16.350 |
16.350 |
16.350 |
381 |
| 10/06 09:36 |
16.340 |
16.340 |
16.340 |
16.340 |
1 983 |
| 10/06 09:35 |
16.350 |
16.350 |
16.350 |
16.350 |
190 |
| 10/06 09:33 |
16.350 |
16.350 |
16.350 |
16.350 |
1 776 |
| 10/06 09:32 |
16.355 |
16.355 |
16.355 |
16.355 |
1 443 |
| 10/06 09:30 |
16.360 |
16.360 |
16.360 |
16.360 |
14 394 |
| 10/06 09:29 |
16.360 |
16.360 |
16.360 |
16.360 |
2 673 |
| 10/06 09:27 |
16.355 |
16.355 |
16.355 |
16.355 |
465 |
| 10/06 09:26 |
16.350 |
16.350 |
16.350 |
16.350 |
2 405 |
| 10/06 09:24 |
16.345 |
16.345 |
16.345 |
16.345 |
2 934 |
| 10/06 09:23 |
16.355 |
16.355 |
16.355 |
16.355 |
356 |
| 10/06 09:22 |
16.360 |
16.360 |
16.360 |
16.360 |
4 824 |
| 10/06 09:21 |
16.375 |
16.375 |
16.375 |
16.375 |
2 494 |
| 10/06 09:20 |
16.385 |
16.385 |
16.385 |
16.385 |
3 513 |
| 10/06 09:19 |
16.390 |
16.390 |
16.390 |
16.390 |
1 346 |
| 10/06 09:18 |
16.375 |
16.375 |
16.375 |
16.375 |
794 |
| 10/06 09:17 |
16.380 |
16.380 |
16.380 |
16.380 |
3 800 |
| 10/06 09:16 |
16.375 |
16.375 |
16.375 |
16.375 |
4 901 |
| 10/06 09:15 |
16.350 |
16.350 |
16.350 |
16.350 |
4 197 |
| 10/06 09:14 |
16.335 |
16.335 |
16.335 |
16.335 |
188 |
| 10/06 09:13 |
16.325 |
16.325 |
16.325 |
16.325 |
1 232 |
| 10/06 09:12 |
16.320 |
16.320 |
16.320 |
16.320 |
8 143 |
| 10/06 09:11 |
16.310 |
16.310 |
16.310 |
16.310 |
6 441 |
| 10/06 09:10 |
16.310 |
16.310 |
16.310 |
16.310 |
5 266 |
| 10/06 09:09 |
16.290 |
16.290 |
16.290 |
16.290 |
4 544 |
| 10/06 09:08 |
16.270 |
16.270 |
16.270 |
16.270 |
1 593 |
| 10/06 09:06 |
16.265 |
16.265 |
16.265 |
16.265 |
6 |
| 10/06 09:04 |
16.270 |
16.270 |
16.270 |
16.270 |
615 |
| 10/06 09:03 |
16.250 |
16.250 |
16.250 |
16.250 |
3 740 |
| 10/06 09:02 |
16.280 |
16.280 |
16.280 |
16.280 |
425 |
| 10/06 09:00 |
16.290 |
16.290 |
16.290 |
16.290 |
0 |