Séance COURS_CLOTURE COURS_AJUSTE EVOLUTION QUANTITE_ECHANGE VOLUME

3/10/2020 260 260 7.44 25168 6518916.85

3/9/2020 242 242 -8.33 102293 24642848.3
3/6/2020 264 264 -2.19 62225 16443400
3/5/2020 269.9 269.9 1.47 46378 12333115.9
3/4/2020 266 266 -0.37 25405 6761927.2
3/3/2020 267 267 -1.15 31367 8401322.75
3/2/2020 270.1 270.1 -0.33 2449 661474.9
2/28/2020 271 271 -0.71 118649 32219082.95
2/27/2020 272.95 272.95 1 40 10918
2/26/2020 270.25 270.25 -0.28 570 154042.5
2/25/2020 271 271 0 0 0
2/24/2020 271 271 -1.45 7688 2081336.8
2/21/2020 275 275 1.42 492697 134469393.5
2/20/2020 271.15 271.15 0.06 6577 1783294.65
2/19/2020 271 271 -1.04 8026 2171299
2/18/2020 273.85 273.85 -0.24 15798 4312580
2/17/2020 274.5 274.5 0.18 3065 841343.3
2/14/2020 274 274 0.74 45953 12564912.6
2/13/2020 272 272 0.68 1020 277313.5
2/12/2020 270.15 270.15 0.02 18330 4953927.4
2/11/2020 270.1 270.1 -1.24 856 231205.6
2/10/2020 273.5 273.5 -0.15 250 68375
2/7/2020 273.9 273.9 1 42070 11390571.25
2/6/2020 271.2 271.2 0.02 2507 679794.4
2/5/2020 271.15 271.15 -1.02 1000 271150
2/4/2020 273.95 273.95 1.35 10434 2833032.9
2/3/2020 270.3 270.3 -1.49 862 233090.5
1/31/2020 274.4 274.4 0.33 7919 2168453
1/30/2020 273.5 273.5 -0.18 5800 1586150
1/29/2020 274 274 -0.18 27875 7636441.8
1/28/2020 274.5 274.5 0 5745 1576992.5
1/27/2020 274.5 274.5 -0.87 17909 4925672
1/24/2020 276.9 276.9 0.33 82651 22856235.9
1/23/2020 276 276 -0.34 1145 316305
1/22/2020 276.95 276.95 0.16 51312 14189058.35
1/21/2020 276.5 276.5 0.34 9308 2570819.9
1/20/2020 275.55 275.55 -0.52 18310 5057154.85
1/17/2020 277 277 0.38 182478 50434688.05
1/16/2020 275.95 275.95 0.71 106665 29327467.15
1/15/2020 274 274 0 7926 2171724
1/14/2020 274 274 0.44 21978 6028511.65
1/13/2020 272.8 272.8 -1.16 601 164053.4
1/10/2020 276 276 -0.04 21607 5955302
1/9/2020 276.1 276.1 0.77 79547 21969452.6
1/8/2020 274 274 -0.38 19649 5427185.95
 1/7/2020 275.05 275.05 -0.7 31615 8669346.35
1/6/2020 277 277 0 6643 1839611.3
1/3/2020 277 277 0.04 99634 27598576.55
1/2/2020 276.9 276.9 -0.22 73947 20462113.2
12/31/2019 277.5 277.5 1.3 575874 159253702.35
12/30/2019 273.95 273.95 0.35 75116 20509176.4
12/27/2019 273 273 0 5100 1392240
12/26/2019 273 273 0 2348 640801.2
12/25/2019 273 273 -0.02 70408 19218464.4
12/24/2019 273.05 273.05 0.02 111515 30445624.85
12/23/2019 273 273 -0.36 217232 59304449.25
12/20/2019 274 274 0.04 154605 42360425.25
12/19/2019 273.9 273.9 -0.02 249884 68436176.35
12/18/2019 273.95 273.95 0 3492 954955.75
12/17/2019 273.95 273.95 0.35 22334 6101385.35
12/16/2019 273 273 -0.36 9753 2655692.2
12/13/2019 274 274 -0.02 58950 16154752.95
12/12/2019 274.05 274.05 0.04 77671 21274080.3
12/11/2019 273.95 273.95 -0.02 37112 10160245.6
12/10/2019 274 274 0.72 23254 6341186.9
12/9/2019 272.05 272.05 -0.35 16895 4596687.5
12/6/2019 273 273 0.72 6111 1668021.75
12/5/2019 271.05 271.05 0.35 20420 5539568.65
12/4/2019 270.1 270.1 -0.7 7921 2139472.1
12/3/2019 272 272 0.33 10491 2845166.85
12/2/2019 271.1 271.1 -1.06 11871 3242769.1
11/29/2019 274 274 0.72 68289 18673718.35
11/28/2019 272.05 272.05 0.02 8661 2355882
11/27/2019 272 272 -0.22 16016 4349184.2
11/26/2019 272.6 272.6 0.22 28180 7672741.4
11/25/2019 272 272 -1.05 49506 13574017.45
11/22/2019 274.9 274.9 1.46 233189 63552333.2
11/21/2019 270.95 270.95 0.35 16842 4545964.35
11/20/2019 270 270 -0.37 17771 4798170
11/19/2019 271 271 0.37 34644 9347578.8
11/15/2019 270 270 0.02 27636 7457015.35
11/14/2019 269.95 269.95 0.73 18756 5040731.45
11/13/2019 268 268 0.45 232117 62195655
11/12/2019 266.8 266.8 -1.19 4487 1197133.6
11/8/2019 270 270 0.75 25213 6796555.85
11/7/2019 268 268 0.37 19871 5306885.7
11/5/2019 267 267 0.19 3766 1003437
11/4/2019 266.5 266.5 -0.91 9124 2429277.8
11/1/2019 268.95 268.95 1.11 1700 457215
10/31/2019 266 266 -1.06 228177 61322920.7
10/30/2019 268.85 268.85 1.07 45026 12033963.55
10/29/2019 266 266 0.19 1627950 433034400
10/28/2019 265.5 265.5 -0.91 31249 8307360.5
10/25/2019 267.95 267.95 0.92 63610 16862755.5
10/24/2019 265.5 265.5 0 0 0
10/23/2019 265.5 265.5 -0.91 438 116053.5
10/22/2019 267.95 267.95 1.73 11636 3083134.75
10/21/2019 263.4 263.4 -1.7 11979 3155268.6
10/18/2019 267.95 267.95 -0.37 16868 4510280.6
10/17/2019 268.95 268.95 2.22 2899 773455.8
10/16/2019 263.1 263.1 -0.72 7002 1849445.2
10/15/2019 265 265 0 12295 3258175
10/14/2019 265 265 0.04 7298 1933970
10/11/2019 264.9 264.9 -0.04 33514 8876900.15
10/10/2019 265 265 0 5260 1388745.95
10/9/2019 265 265 0 9421 2493565
10/8/2019 265 265 -0.47 2092 554745.6
10/7/2019 266.25 266.25 -0.28 10 2662.5
10/4/2019 267 267 0.56 23523 6280339.8
10/3/2019 265.5 265.5 -0.34 5523 1469742.5
10/2/2019 266.4 266.4 -0.6 6141 1636734.55
10/1/2019 268 268 0 14927 4000436
9/30/2019 268 268 -0.72 41516 11127888
9/27/2019 269.95 269.95 0.73 10484 2824337
9/26/2019 268 268 0 9572 2564796.6
9/25/2019 268 268 0 8716 2335888.1
9/24/2019 268 268 -0.74 552 147980.25
9/23/2019 270 270 0.75 5037 1350436
9/20/2019 268 268 0 27758 7439145.95
9/19/2019 268 268 0 18301 4905746.25
9/18/2019 268 268 0 6522 1748821.2
9/17/2019 268 268 0 8470 2270113
9/16/2019 268 268 0 3564 955152
9/13/2019 268 268 -0.02 5427 1457576.9
9/12/2019 268.05 268.05 0.02 1933 518141.65
9/11/2019 268 268 -0.19 2162 579458.5
9/10/2019 268.5 268.5 -0.67 14935 4026165.5
9/9/2019 270.3 270.3 0 1489 402826.7
9/6/2019 270.3 270.3 -0.06 2526 682594.55
9/5/2019 270.45 270.45 -0.2 7300 1972969.35
9/4/2019 271 271 0.07 5883 1594265.3
9/3/2019 270.8 270.8 -0.44 6146 1664335.8
9/2/2019 272 272 0 3312 899664
8/30/2019 272 272 -0.37 24660 6717514
8/29/2019 273 273 0.37 7029 1913484.5
8/28/2019 272 272 -1.07 7682 2087711.7
8/27/2019 274.95 274.95 0.53 37107 10187162.85
8/26/2019 273.5 273.5 0.37 10038 2741331.5
8/23/2019 272.5 272.5 0.55 6340 1722647.15
8/22/2019 271 271 0.31 16521 4475844.2
8/19/2019 270.15 270.15 -0.68 1732 468103.3
8/16/2019 272 272 0 1458 395090.85
8/15/2019 272 272 0 1287 347732.2
8/9/2019 272 272 0.11 12943 3517689.25
8/8/2019 271.7 271.7 0.18 276 74989.2
8/7/2019 271.2 271.2 -0.48 19390 5270036.1
8/6/2019 272.5 272.5 0.72 6022 1639334
8/5/2019 270.55 270.55 -0.9 880 237731.25
8/2/2019 273 273 0.37 10099 2749002.7
8/1/2019 272 272 -0.69 6485 1759125.6
7/31/2019 273.9 273.9 1.03 58419 15936693.85
7/29/2019 271.1 271.1 -1 16950 4620688.8
7/26/2019 273.85 273.85 1.35 8976 2447871
7/25/2019 270.2 270.2 0.04 5619 1517841.3
7/24/2019 270.1 270.1 -1.03 1631 440496.7
7/23/2019 272.9 272.9 -0.04 11788 3190284.75
7/22/2019 273 273 -0.35 8445 2300719
7/19/2019 273.95 273.95 -0.38 29148 7961232.3
7/18/2019 275 275 -0.02 268306 73781496.9
7/17/2019 275.05 275.05 1.83 196453 53992779.25
7/16/2019 270.1 270.1 -1.04 5781 1569822.75
7/15/2019 272.95 272.95 0.33 880 240196
7/12/2019 272.05 272.05 0.74 49777 13560894.95
7/11/2019 270.05 270.05 -0.72 2746 741509.45
7/10/2019 272 272 0.74 26199 7126116.45
7/9/2019 270 270 1.01 38139 10278486.35
7/8/2019 267.3 267.3 0.04 17517 4706423.95
7/5/2019 267.2 267.2 0 7688 2057620.8
7/4/2019 267.2 267.2 -0.3 7385 1973542.8
7/3/2019 268 268 0.34 5628 1508269.8
7/2/2019 267.1 267.1 -0.76 27956 7466253.4
7/1/2019 269.15 269.15 -0.28 3815 1020485.1
6/28/2019 269.9 269.9 -0.04 151275 40826736.1
6/27/2019 270 270 2.08 631380 168379615.95
6/26/2019 272 272 0.72 327151 88366797.35
6/25/2019 270.05 270.05 1.5 1132 304320.6
6/24/2019 266.05 266.05 -1.46 18135 4851986.8
6/21/2019 270 270 -0.74 18571 5016729.05
6/20/2019 272 272 0.26 3248 882186.8
6/19/2019 271.3 271.3 -2.06 59006 16288683.8
6/18/2019 277 277 2.59 50730 13972993.2
6/17/2019 270 270 0 16092 4357372.2
6/14/2019 270 270 1.89 41093 11095110
6/13/2019 265 265 0 15352 4035395.65
6/12/2019 265 265 -0.02 850 225250
6/11/2019 265.05 265.05 0.02 2475 658321.45
6/10/2019 265 265 -1.12 917 243268.2
6/4/2019 268 268 1.13 3783 1002759
6/3/2019 265 265 -0.19 3180 840197.5
5/31/2019 265.5 265.5 0.23 16221 4315953.45
5/30/2019 264.9 264.9 -0.23 21643 5740659.9
5/29/2019 265.5 265.5 -1.67 2558 679041.5
5/28/2019 270 270 0 73890 19950581.9
5/27/2019 270 270 0 3350 904290
5/24/2019 270 270 -1.44 15710 4244691.65
5/23/2019 273.95 273.95 -0.36 28208 7741601.3
5/22/2019 274.95 274.95 1.83 6892 1878119.65
5/21/2019 270 270 -1.1 29621 7985433.25
5/20/2019 273 273 0.92 3235 881002
5/17/2019 270.5 270.5 1.69 42620 11528652.9
5/16/2019 266 266 -0.75 3522 935605.55
5/15/2019 268 268 0.75 5638 1501831.25
5/14/2019 266 266 0 7302 1939810.05
5/13/2019 266 266 0 32154 8545015
5/10/2019 266 266 0.38 10204 2706360.05
5/9/2019 265 265 0 18060 4784742.9
5/8/2019 265 265 0 5236 1386032.5
5/7/2019 265 265 0 917 243005
5/6/2019 265 265 0 2458 650430.1
5/3/2019 265 265 0 16933 4485170
5/2/2019 265 265 0 6645 1759776.35
4/30/2019 265 265 0 30060 7961326.15
4/29/2019 265 265 0 9549 2526726.3
4/26/2019 265 265 0 1155 305423.85
4/25/2019 265 265 0 16255 4303245
4/24/2019 265 265 0 26001 6890266.5
4/23/2019 265 265 -0.75 51954 13820513.75
4/22/2019 267 267 0.38 3020 805631.1
4/19/2019 266 266 0.04 80854 21507021.2
4/18/2019 265.9 265.9 -0.04 79712 21183339.2
4/17/2019 266 266 0.19 79583 21129169.25
4/16/2019 265.5 265.5 0 39857 10582023.5
4/15/2019 265.5 265.5 0.19 33783 8961467.4
4/12/2019 265 265 -0.38 9305 2466708.5
4/11/2019 266 266 0 6116 1621841.9
4/10/2019 266 266 0 2954 783907.7
4/9/2019 266 266 -0.37 9536 2531078.35
4/8/2019 267 267 0.68 336 89677
4/5/2019 265.2 265.2 0.08 49426 13136109.75
 4/4/2019 265 265 0 6737 1785305
4/3/2019 265 265 -1.08 824 219019
4/2/2019 267.9 267.9 0.04 12394 3293891.6
4/1/2019 267.8 267.8 0.68 889 238036.7
3/29/2019 266 266 0 62948 16744168
3/28/2019 266 266 -0.23 38705 10300329.1
3/27/2019 266.6 266.6 -0.15 24880 6626060.65
3/26/2019 267 267 0 2801 746265
3/25/2019 267 267 0 8832 2358342.95
3/22/2019 267 267 0.75 39204 10432787.65
3/21/2019 265 265 0 24870 6590038.45
3/20/2019 265 265 -1.12 8850 2367850
3/19/2019 268 268 1.13 7444 1984015.15
3/18/2019 265 265 0 3248 860720
3/15/2019 265 265 0 24719 6550572
3/14/2019 265 265 -1.82 58562 15520741.65
3/13/2019 269.9 269.9 0 0 0
3/12/2019 269.9 269.9 1.09 8606 2304236.2