Cours (en euros)
| Date |
Ouverture |
+ haut |
+ bas |
Dernier |
Volume |
| 09/06 14:20 |
16.125 |
16.380 |
16.125 |
16.315 |
42 |
| 09/06 14:20 |
16.315 |
16.315 |
16.315 |
16.315 |
3 687 |
| 09/06 14:19 |
16.315 |
16.315 |
16.315 |
16.315 |
10 492 |
| 09/06 14:18 |
16.310 |
16.310 |
16.310 |
16.310 |
1 551 |
| 09/06 14:16 |
16.295 |
16.295 |
16.295 |
16.295 |
398 |
| 09/06 14:15 |
16.300 |
16.300 |
16.300 |
16.300 |
226 |
| 09/06 14:11 |
16.303 |
16.303 |
16.303 |
16.303 |
59 |
| 09/06 14:08 |
16.305 |
16.305 |
16.305 |
16.305 |
3 219 |
| 09/06 14:03 |
16.335 |
16.335 |
16.335 |
16.335 |
20 |
| 09/06 14:02 |
16.340 |
16.340 |
16.340 |
16.340 |
168 |
| 09/06 14:00 |
16.360 |
16.360 |
16.360 |
16.360 |
369 |
| 09/06 13:59 |
16.360 |
16.360 |
16.360 |
16.360 |
18 |
| 09/06 13:58 |
16.360 |
16.360 |
16.360 |
16.360 |
60 |
| 09/06 13:57 |
16.370 |
16.370 |
16.370 |
16.370 |
279 |
| 09/06 13:55 |
16.380 |
16.380 |
16.380 |
16.380 |
50 |
| 09/06 13:53 |
16.375 |
16.375 |
16.375 |
16.375 |
143 |
| 09/06 13:52 |
16.370 |
16.370 |
16.370 |
16.370 |
400 |
| 09/06 13:51 |
16.380 |
16.380 |
16.380 |
16.380 |
114 |
| 09/06 13:48 |
16.375 |
16.375 |
16.375 |
16.375 |
2 746 |
| 09/06 13:47 |
16.375 |
16.375 |
16.375 |
16.375 |
78 |
| 09/06 13:46 |
16.375 |
16.375 |
16.375 |
16.375 |
30 |
| 09/06 13:40 |
16.375 |
16.375 |
16.375 |
16.375 |
1 298 |
| 09/06 13:37 |
16.355 |
16.355 |
16.355 |
16.355 |
768 |
| 09/06 13:35 |
16.355 |
16.355 |
16.355 |
16.355 |
5 |
| 09/06 13:32 |
16.355 |
16.355 |
16.355 |
16.355 |
300 |
| 09/06 13:31 |
16.355 |
16.355 |
16.355 |
16.355 |
313 |
| 09/06 13:30 |
16.355 |
16.355 |
16.355 |
16.355 |
2 402 |
| 09/06 13:29 |
16.360 |
16.360 |
16.360 |
16.360 |
159 |
| 09/06 13:27 |
16.350 |
16.350 |
16.350 |
16.350 |
372 |
| 09/06 13:26 |
16.345 |
16.345 |
16.345 |
16.345 |
477 |
| 09/06 13:25 |
16.345 |
16.345 |
16.345 |
16.345 |
20 |
| 09/06 13:24 |
16.340 |
16.340 |
16.340 |
16.340 |
75 |
| 09/06 13:21 |
16.335 |
16.335 |
16.335 |
16.335 |
237 |
| 09/06 13:20 |
16.340 |
16.340 |
16.340 |
16.340 |
600 |
| 09/06 13:18 |
16.330 |
16.330 |
16.330 |
16.330 |
312 |
| 09/06 13:17 |
16.330 |
16.330 |
16.330 |
16.330 |
167 |
| 09/06 13:12 |
16.310 |
16.310 |
16.310 |
16.310 |
80 |
| 09/06 13:11 |
16.315 |
16.315 |
16.315 |
16.315 |
454 |
| 09/06 13:06 |
16.315 |
16.315 |
16.315 |
16.315 |
679 |
| 09/06 13:04 |
16.320 |
16.320 |
16.320 |
16.320 |
3 671 |
| 09/06 13:03 |
16.303 |
16.303 |
16.303 |
16.303 |
329 |
| 09/06 13:00 |
16.305 |
16.305 |
16.305 |
16.305 |
2 162 |
| 09/06 12:58 |
16.295 |
16.295 |
16.295 |
16.295 |
151 |
| 09/06 12:57 |
16.305 |
16.305 |
16.305 |
16.305 |
11 278 |
| 09/06 12:54 |
16.305 |
16.305 |
16.305 |
16.305 |
1 278 |
| 09/06 12:48 |
16.305 |
16.305 |
16.305 |
16.305 |
7 |
| 09/06 12:47 |
16.305 |
16.305 |
16.305 |
16.305 |
20 |
| 09/06 12:46 |
16.305 |
16.305 |
16.305 |
16.305 |
4 |
| 09/06 12:45 |
16.305 |
16.305 |
16.305 |
16.305 |
130 |
| 09/06 12:44 |
16.315 |
16.315 |
16.315 |
16.315 |
500 |
| 09/06 12:43 |
16.310 |
16.310 |
16.310 |
16.310 |
675 |
| 09/06 12:42 |
16.315 |
16.315 |
16.315 |
16.315 |
500 |
| 09/06 12:40 |
16.310 |
16.310 |
16.310 |
16.310 |
384 |
| 09/06 12:39 |
16.315 |
16.315 |
16.315 |
16.315 |
5 |
| 09/06 12:38 |
16.315 |
16.315 |
16.315 |
16.315 |
227 |
| 09/06 12:35 |
16.320 |
16.320 |
16.320 |
16.320 |
4 165 |
| 09/06 12:32 |
16.315 |
16.315 |
16.315 |
16.315 |
2 500 |
| 09/06 12:30 |
16.310 |
16.310 |
16.310 |
16.310 |
598 |
| 09/06 12:27 |
16.310 |
16.310 |
16.310 |
16.310 |
475 |
| 09/06 12:25 |
16.300 |
16.300 |
16.300 |
16.300 |
304 |
| 09/06 12:21 |
16.295 |
16.295 |
16.295 |
16.295 |
1 322 |
| 09/06 12:20 |
16.300 |
16.300 |
16.300 |
16.300 |
330 |
| 09/06 12:19 |
16.300 |
16.300 |
16.300 |
16.300 |
4 831 |
| 09/06 12:14 |
16.305 |
16.305 |
16.305 |
16.305 |
1 200 |
| 09/06 12:12 |
16.305 |
16.305 |
16.305 |
16.305 |
500 |
| 09/06 12:10 |
16.305 |
16.305 |
16.305 |
16.305 |
53 |
| 09/06 12:08 |
16.300 |
16.300 |
16.300 |
16.300 |
36 |
| 09/06 12:07 |
16.290 |
16.290 |
16.290 |
16.290 |
1 493 |
| 09/06 12:06 |
16.295 |
16.295 |
16.295 |
16.295 |
2 813 |
| 09/06 12:03 |
16.290 |
16.290 |
16.290 |
16.290 |
5 023 |
| 09/06 12:00 |
16.305 |
16.305 |
16.305 |
16.305 |
10 |
| 09/06 11:57 |
16.305 |
16.305 |
16.305 |
16.305 |
4 878 |
| 09/06 11:56 |
16.305 |
16.305 |
16.305 |
16.305 |
5 |
| 09/06 11:54 |
16.310 |
16.310 |
16.310 |
16.310 |
74 |
| 09/06 11:53 |
16.305 |
16.305 |
16.305 |
16.305 |
48 |
| 09/06 11:52 |
16.310 |
16.310 |
16.310 |
16.310 |
60 |
| 09/06 11:51 |
16.305 |
16.305 |
16.305 |
16.305 |
100 |
| 09/06 11:50 |
16.305 |
16.305 |
16.305 |
16.305 |
763 |
| 09/06 11:49 |
16.305 |
16.305 |
16.305 |
16.305 |
256 |
| 09/06 11:48 |
16.315 |
16.315 |
16.315 |
16.315 |
1 362 |
| 09/06 11:47 |
16.305 |
16.305 |
16.305 |
16.305 |
2 606 |
| 09/06 11:46 |
16.295 |
16.295 |
16.295 |
16.295 |
15 |
| 09/06 11:44 |
16.295 |
16.295 |
16.295 |
16.295 |
20 |
| 09/06 11:41 |
16.300 |
16.300 |
16.300 |
16.300 |
22 |
| 09/06 11:40 |
16.305 |
16.305 |
16.305 |
16.305 |
2 |
| 09/06 11:39 |
16.310 |
16.310 |
16.310 |
16.310 |
200 |
| 09/06 11:38 |
16.305 |
16.305 |
16.305 |
16.305 |
5 377 |
| 09/06 11:34 |
16.295 |
16.295 |
16.295 |
16.295 |
79 |
| 09/06 11:30 |
16.280 |
16.280 |
16.280 |
16.280 |
1 305 |
| 09/06 11:29 |
16.280 |
16.280 |
16.280 |
16.280 |
2 |
| 09/06 11:28 |
16.285 |
16.285 |
16.285 |
16.285 |
6 021 |
| 09/06 11:26 |
16.305 |
16.305 |
16.305 |
16.305 |
3 232 |
| 09/06 11:25 |
16.310 |
16.310 |
16.310 |
16.310 |
2 |
| 09/06 11:23 |
16.305 |
16.305 |
16.305 |
16.305 |
312 |
| 09/06 11:22 |
16.305 |
16.305 |
16.305 |
16.305 |
200 |
| 09/06 11:18 |
16.305 |
16.305 |
16.305 |
16.305 |
154 |
| 09/06 11:12 |
16.310 |
16.310 |
16.310 |
16.310 |
193 |
| 09/06 11:11 |
16.310 |
16.310 |
16.310 |
16.310 |
546 |
| 09/06 11:10 |
16.310 |
16.310 |
16.310 |
16.310 |
35 |
| 09/06 11:09 |
16.310 |
16.310 |
16.310 |
16.310 |
185 |
| 09/06 11:08 |
16.305 |
16.305 |
16.305 |
16.305 |
5 174 |
| 09/06 11:06 |
16.300 |
16.300 |
16.300 |
16.300 |
284 |
| 09/06 11:04 |
16.295 |
16.295 |
16.295 |
16.295 |
7 046 |
| 09/06 11:03 |
16.305 |
16.305 |
16.305 |
16.305 |
918 |
| 09/06 11:02 |
16.305 |
16.305 |
16.305 |
16.305 |
101 |
| 09/06 11:01 |
16.315 |
16.315 |
16.315 |
16.315 |
247 |
| 09/06 11:00 |
16.325 |
16.325 |
16.325 |
16.325 |
1 017 |
| 09/06 10:55 |
16.320 |
16.320 |
16.320 |
16.320 |
4 370 |
| 09/06 10:54 |
16.305 |
16.305 |
16.305 |
16.305 |
915 |
| 09/06 10:49 |
16.310 |
16.310 |
16.310 |
16.310 |
6 504 |
| 09/06 10:44 |
16.310 |
16.310 |
16.310 |
16.310 |
289 |
| 09/06 10:43 |
16.315 |
16.315 |
16.315 |
16.315 |
8 |
| 09/06 10:40 |
16.310 |
16.310 |
16.310 |
16.310 |
12 415 |
| 09/06 10:39 |
16.320 |
16.320 |
16.320 |
16.320 |
1 |
| 09/06 10:37 |
16.325 |
16.325 |
16.325 |
16.325 |
2 941 |
| 09/06 10:36 |
16.335 |
16.335 |
16.335 |
16.335 |
398 |
| 09/06 10:35 |
16.345 |
16.345 |
16.345 |
16.345 |
173 696 |
| 09/06 10:33 |
16.335 |
16.335 |
16.335 |
16.335 |
121 |
| 09/06 10:32 |
16.325 |
16.325 |
16.325 |
16.325 |
715 |
| 09/06 10:24 |
16.325 |
16.325 |
16.325 |
16.325 |
171 |
| 09/06 10:22 |
16.335 |
16.335 |
16.335 |
16.335 |
201 |
| 09/06 10:20 |
16.335 |
16.335 |
16.335 |
16.335 |
36 |
| 09/06 10:19 |
16.335 |
16.335 |
16.335 |
16.335 |
188 |
| 09/06 10:17 |
16.330 |
16.330 |
16.330 |
16.330 |
100 |
| 09/06 10:16 |
16.330 |
16.330 |
16.330 |
16.330 |
1 053 |
| 09/06 10:14 |
16.310 |
16.310 |
16.310 |
16.310 |
123 |
| 09/06 10:13 |
16.310 |
16.310 |
16.310 |
16.310 |
30 |
| 09/06 10:12 |
16.305 |
16.305 |
16.305 |
16.305 |
8 825 |
| 09/06 10:11 |
16.290 |
16.290 |
16.290 |
16.290 |
1 385 |
| 09/06 10:10 |
16.285 |
16.285 |
16.285 |
16.285 |
765 |
| 09/06 10:09 |
16.290 |
16.290 |
16.290 |
16.290 |
1 259 |
| 09/06 10:08 |
16.285 |
16.285 |
16.285 |
16.285 |
1 |
| 09/06 10:07 |
16.290 |
16.290 |
16.290 |
16.290 |
55 |
| 09/06 10:06 |
16.295 |
16.295 |
16.295 |
16.295 |
50 |
| 09/06 10:05 |
16.295 |
16.295 |
16.295 |
16.295 |
12 |
| 09/06 10:04 |
16.285 |
16.285 |
16.285 |
16.285 |
1 184 |
| 09/06 10:01 |
16.295 |
16.295 |
16.295 |
16.295 |
1 300 |
| 09/06 10:00 |
16.295 |
16.295 |
16.295 |
16.295 |
573 |
| 09/06 09:59 |
16.305 |
16.305 |
16.305 |
16.305 |
25 |
| 09/06 09:58 |
16.310 |
16.310 |
16.310 |
16.310 |
10 |
| 09/06 09:57 |
16.305 |
16.305 |
16.305 |
16.305 |
222 |
| 09/06 09:56 |
16.310 |
16.310 |
16.310 |
16.310 |
800 |
| 09/06 09:55 |
16.305 |
16.305 |
16.305 |
16.305 |
1 |
| 09/06 09:54 |
16.310 |
16.310 |
16.310 |
16.310 |
232 |
| 09/06 09:53 |
16.310 |
16.310 |
16.310 |
16.310 |
4 508 |
| 09/06 09:50 |
16.305 |
16.305 |
16.305 |
16.305 |
349 |
| 09/06 09:48 |
16.305 |
16.305 |
16.305 |
16.305 |
3 348 |
| 09/06 09:46 |
16.280 |
16.280 |
16.280 |
16.280 |
1 212 |
| 09/06 09:44 |
16.270 |
16.270 |
16.270 |
16.270 |
2 923 |
| 09/06 09:42 |
16.255 |
16.255 |
16.255 |
16.255 |
239 |
| 09/06 09:40 |
16.245 |
16.245 |
16.245 |
16.245 |
544 |
| 09/06 09:39 |
16.245 |
16.245 |
16.245 |
16.245 |
2 315 |
| 09/06 09:36 |
16.240 |
16.240 |
16.240 |
16.240 |
543 |
| 09/06 09:34 |
16.250 |
16.250 |
16.250 |
16.250 |
524 |
| 09/06 09:33 |
16.240 |
16.240 |
16.240 |
16.240 |
50 |
| 09/06 09:30 |
16.240 |
16.240 |
16.240 |
16.240 |
78 |
| 09/06 09:28 |
16.230 |
16.230 |
16.230 |
16.230 |
101 |
| 09/06 09:26 |
16.240 |
16.240 |
16.240 |
16.240 |
101 |
| 09/06 09:25 |
16.240 |
16.240 |
16.240 |
16.240 |
832 |
| 09/06 09:24 |
16.240 |
16.240 |
16.240 |
16.240 |
96 |
| 09/06 09:23 |
16.235 |
16.235 |
16.235 |
16.235 |
2 346 |
| 09/06 09:22 |
16.250 |
16.250 |
16.250 |
16.250 |
60 |
| 09/06 09:20 |
16.250 |
16.250 |
16.250 |
16.250 |
268 |
| 09/06 09:19 |
16.245 |
16.245 |
16.245 |
16.245 |
491 |
| 09/06 09:15 |
16.195 |
16.195 |
16.195 |
16.195 |
216 |
| 09/06 09:14 |
16.190 |
16.190 |
16.190 |
16.190 |
102 |
| 09/06 09:11 |
16.195 |
16.195 |
16.195 |
16.195 |
2 562 |
| 09/06 09:10 |
16.205 |
16.205 |
16.205 |
16.205 |
1 322 |
| 09/06 09:09 |
16.210 |
16.210 |
16.210 |
16.210 |
242 |
| 09/06 09:08 |
16.195 |
16.195 |
16.195 |
16.195 |
20 |
| 09/06 09:07 |
16.195 |
16.195 |
16.195 |
16.195 |
634 |
| 09/06 09:06 |
16.190 |
16.190 |
16.190 |
16.190 |
7 247 |
| 09/06 09:04 |
16.160 |
16.160 |
16.160 |
16.160 |
5 000 |
| 09/06 09:03 |
16.175 |
16.175 |
16.175 |
16.175 |
305 |
| 09/06 09:01 |
16.150 |
16.150 |
16.150 |
16.150 |
42 |