HSBC Holdings PLC (HSBA)

HSBA
🏛️ Royaume-Uni →
1,038.80
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 1,006.60 1,007.60 1,005.49 1,006.98 209.8K
08:01 1,006.20 1,006.40 1,005.60 1,006.20 99.8K
08:02 1,006.00 1,007.00 1,005.60 1,007.00 21.2K
08:03 1,007.00 1,007.00 1,006.60 1,006.60 16.8K
08:04 1,006.80 1,007.80 1,006.60 1,007.80 33.5K
08:05 1,007.40 1,007.46 1,006.80 1,006.80 14.3K
08:06 1,006.80 1,006.80 1,005.80 1,005.80 33.1K
08:07 1,005.80 1,006.00 1,005.60 1,005.90 49.3K
08:08 1,006.00 1,006.00 1,005.60 1,006.00 20.6K
08:09 1,006.40 1,006.60 1,006.00 1,006.00 13.2K
08:10 1,006.00 1,006.20 1,005.80 1,006.20 8.5K
08:11 1,006.60 1,007.00 1,006.60 1,007.00 16.6K
08:12 1,007.20 1,007.20 1,007.00 1,007.20 6.0K
08:13 1,007.20 1,007.60 1,007.20 1,007.40 12.4K
08:14 1,007.40 1,007.40 1,007.20 1,007.20 11.9K
08:15 1,007.00 1,007.60 1,007.00 1,007.40 8.2K
08:16 1,007.40 1,007.40 1,006.80 1,006.80 15.8K
08:17 1,006.60 1,006.80 1,006.40 1,006.80 15.9K
08:18 1,007.00 1,007.00 1,006.20 1,006.60 7.2K
08:19 1,006.40 1,006.60 1,006.00 1,006.20 12.0K
08:20 1,006.00 1,006.00 1,005.60 1,006.00 44.1K
08:21 1,005.80 1,006.60 1,005.80 1,006.20 4.9K
08:22 1,006.20 1,006.40 1,005.80 1,005.80 14.1K
08:23 1,005.60 1,005.80 1,005.00 1,005.00 18.4K
08:24 1,005.20 1,005.60 1,005.00 1,005.60 6.2K
08:25 1,005.60 1,005.60 1,005.40 1,005.40 0.4K
08:26 1,005.20 1,005.20 1,004.80 1,005.20 13.1K
08:27 1,005.40 1,005.80 1,005.40 1,005.80 1.1K
08:28 1,005.60 1,005.80 1,005.40 1,005.60 15.0K
08:29 1,005.60 1,005.60 1,005.32 1,005.32 2.3K
08:30 1,005.60 1,005.60 1,004.80 1,005.20 2.4K
08:31 1,005.60 1,005.60 1,005.00 1,005.20 13.6K
08:32 1,005.40 1,005.40 1,004.80 1,005.00 17.2K
08:33 1,004.80 1,005.20 1,004.80 1,004.80 8.6K
08:34 1,004.60 1,005.20 1,004.60 1,004.80 115.6K
08:35 1,005.00 1,005.00 1,004.80 1,004.80 17.8K
08:36 1,005.00 1,005.00 1,004.60 1,004.60 49.7K
08:37 1,005.00 1,005.20 1,004.60 1,004.60 106.5K
08:38 1,004.60 1,004.80 1,004.60 1,004.60 20.4K
08:39 1,004.60 1,004.60 1,004.00 1,004.00 61.6K
08:40 1,004.20 1,005.00 1,004.20 1,005.00 23.0K
08:41 1,005.00 1,005.20 1,005.00 1,005.20 2.1K
08:42 1,005.06 1,005.06 1,004.80 1,005.00 5.5K
08:43 1,005.20 1,005.60 1,005.20 1,005.40 4.0K
08:44 1,005.60 1,005.80 1,005.60 1,005.80 0.0K
08:45 1,005.20 1,005.40 1,005.00 1,005.20 7.6K
08:46 1,005.40 1,005.40 1,004.60 1,005.00 16.7K
08:47 1,005.00 1,005.40 1,005.00 1,005.40 13.9K
08:48 1,004.80 1,005.20 1,004.80 1,005.20 7.5K
08:49 1,005.00 1,005.40 1,004.80 1,004.80 3.8K
08:50 1,005.20 1,005.40 1,005.00 1,005.40 4.9K
08:51 1,005.40 1,005.80 1,005.20 1,005.60 8.6K
08:52 1,005.80 1,006.00 1,005.60 1,005.80 14.9K
08:53 1,005.80 1,005.80 1,005.60 1,005.60 19.0K
08:54 1,005.60 1,005.60 1,005.00 1,005.20 23.1K
08:55 1,005.20 1,005.60 1,005.00 1,005.20 8.9K
08:56 1,005.20 1,005.60 1,005.20 1,005.40 7.5K
08:57 1,005.60 1,005.60 1,005.40 1,005.60 17.9K
08:58 1,005.60 1,006.20 1,005.60 1,006.20 19.1K
08:59 1,006.00 1,006.80 1,006.00 1,006.80 2.1K
09:00 1,006.60 1,007.00 1,006.60 1,007.00 5.4K
09:01 1,007.20 1,007.20 1,006.80 1,007.00 2.3K
09:02 1,006.80 1,007.00 1,006.40 1,006.60 13.8K
09:03 1,006.80 1,006.80 1,006.80 1,006.80 5.9K
09:04 1,006.60 1,007.00 1,006.60 1,007.00 2.3K
09:05 1,007.00 1,007.20 1,007.00 1,007.20 1.0K
09:06 1,007.20 1,007.60 1,007.20 1,007.60 2.2K
09:07 1,007.00 1,007.20 1,007.00 1,007.00 7.8K
09:08 1,007.20 1,007.60 1,007.20 1,007.60 13.1K
09:09 1,007.36 1,007.60 1,007.36 1,007.60 2.1K
09:10 1,008.00 1,008.00 1,008.00 1,008.00 0.5K
09:11 1,007.60 1,008.00 1,007.60 1,007.80 18.3K
09:12 1,007.80 1,008.00 1,007.80 1,008.00 7.4K
09:13 1,007.87 1,008.60 1,007.87 1,008.20 8.0K
09:14 1,008.00 1,008.40 1,008.00 1,008.00 0.1K
09:15 1,007.80 1,008.00 1,007.60 1,007.80 6.8K
09:16 1,007.20 1,007.40 1,007.00 1,007.40 18.5K
09:17 1,007.80 1,008.40 1,007.54 1,008.20 3.3K
09:18 1,008.20 1,008.20 1,007.98 1,008.20 8.1K
09:19 1,008.00 1,008.14 1,008.00 1,008.14 1.7K
09:20 1,008.40 1,008.40 1,008.20 1,008.20 0.0K
09:21 1,008.60 1,008.80 1,008.60 1,008.80 2.7K
09:22 1,008.74 1,008.80 1,008.74 1,008.80 0.3K
09:23 1,009.00 1,009.00 1,009.00 1,009.00 1.4K
09:24 1,009.00 1,009.80 1,009.00 1,009.80 0.1K
09:25 1,009.40 1,010.00 1,009.40 1,009.87 3.0K
09:26 1,010.00 1,010.40 1,010.00 1,010.40 3.0K
09:27 1,010.20 1,011.00 1,010.20 1,011.00 25.4K
09:28 1,011.40 1,011.40 1,010.60 1,010.60 13.7K
09:29 1,010.60 1,010.80 1,010.40 1,010.80 9.5K
09:30 1,011.20 1,011.20 1,011.20 1,011.20 0.2K
09:31 1,011.00 1,011.60 1,010.80 1,010.80 7.2K
09:32 1,010.74 1,011.00 1,010.74 1,010.80 5.1K
09:33 1,010.60 1,011.60 1,010.60 1,011.60 71.4K
09:34 1,011.80 1,012.00 1,011.60 1,012.00 135.1K
09:35 1,012.00 1,012.40 1,012.00 1,012.20 9.2K
09:36 1,012.20 1,012.20 1,012.20 1,012.20 0.0K
09:37 1,012.00 1,012.07 1,011.80 1,011.80 41.7K
09:38 1,012.00 1,012.00 1,011.20 1,011.20 25.0K
09:39 1,011.34 1,011.60 1,011.34 1,011.60 8.1K
09:40 1,011.80 1,011.92 1,011.80 1,011.92 2.1K
09:41 1,011.80 1,012.00 1,011.80 1,011.80 23.6K
09:42 1,012.00 1,012.00 1,011.20 1,011.20 13.0K
09:43 1,011.60 1,011.60 1,011.20 1,011.60 4.0K
09:44 1,011.60 1,012.00 1,011.60 1,012.00 12.8K
09:45 1,011.80 1,012.20 1,011.80 1,012.20 10.7K
09:46 1,012.20 1,012.40 1,012.00 1,012.00 4.4K
09:47 1,012.14 1,012.20 1,012.00 1,012.20 2.3K
09:48 1,012.20 1,012.20 1,012.20 1,012.20 0.6K
09:49 1,011.90 1,012.00 1,011.20 1,011.40 16.6K
09:50 1,011.20 1,011.60 1,011.20 1,011.60 0.6K
09:51 1,011.27 1,011.40 1,011.07 1,011.07 8.1K
09:52 1,011.07 1,011.20 1,011.07 1,011.11 1.8K
09:53 1,011.20 1,011.60 1,011.20 1,011.40 4.2K
09:54 1,011.60 1,011.60 1,011.40 1,011.60 1.3K
09:55 1,011.20 1,011.60 1,011.20 1,011.34 11.2K
09:56 1,011.40 1,011.40 1,011.20 1,011.20 2.9K
09:57 1,011.34 1,012.00 1,011.34 1,012.00 10.2K
09:58 1,012.00 1,012.20 1,011.74 1,012.20 1.9K
09:59 1,011.74 1,012.20 1,011.74 1,012.20 3.1K
10:00 1,011.80 1,011.80 1,011.80 1,011.80 2.2K
10:01 1,011.80 1,011.80 1,011.60 1,011.74 0.9K
10:02 1,011.60 1,011.60 1,011.34 1,011.60 4.7K
10:03 1,011.40 1,011.60 1,011.20 1,011.40 4.7K
10:04 1,011.80 1,012.40 1,011.60 1,012.40 11.3K
10:05 1,012.20 1,012.40 1,012.20 1,012.20 3.6K
10:06 1,012.20 1,012.20 1,011.80 1,011.80 8.7K
10:07 1,012.20 1,012.20 1,012.00 1,012.00 59.1K
10:08 1,012.05 1,012.40 1,011.80 1,012.20 0.7K
10:09 1,012.10 1,012.10 1,011.80 1,012.00 19.9K
10:10 1,011.20 1,011.20 1,011.20 1,011.20 4.0K
10:11 1,011.40 1,012.20 1,011.40 1,011.60 12.0K
10:12 1,011.80 1,012.20 1,011.80 1,012.00 3.7K
10:13 1,012.20 1,012.20 1,011.60 1,011.60 16.7K
10:14 1,011.80 1,011.80 1,011.00 1,011.00 31.8K
10:15 1,011.20 1,011.20 1,010.80 1,010.80 3.0K
10:16 1,011.00 1,011.00 1,010.40 1,010.40 50.1K
10:17 1,010.20 1,010.20 1,010.20 1,010.20 9.4K
10:18 1,010.00 1,010.20 1,010.00 1,010.00 27.5K
10:19 1,009.80 1,010.40 1,009.80 1,010.40 17.8K
10:20 1,010.40 1,010.57 1,010.40 1,010.40 11.9K
10:21 1,010.20 1,010.60 1,010.20 1,010.60 23.4K
10:22 1,011.00 1,011.00 1,010.60 1,010.67 10.9K
10:23 1,010.60 1,010.60 1,010.00 1,010.18 10.6K
10:24 1,010.00 1,010.20 1,010.00 1,010.00 11.7K
10:25 1,010.20 1,010.20 1,009.94 1,009.94 2.8K
10:26 1,010.20 1,010.60 1,010.20 1,010.20 7.6K
10:27 1,010.40 1,010.40 1,010.27 1,010.27 0.4K
10:28 1,010.30 1,010.30 1,010.20 1,010.20 0.1K
10:29 1,010.40 1,010.60 1,010.40 1,010.40 3.3K
10:30 1,010.60 1,010.60 1,009.80 1,009.80 27.5K
10:31 1,009.80 1,010.00 1,009.80 1,009.90 36.0K
10:32 1,010.00 1,010.20 1,010.00 1,010.20 1.8K
10:33 1,010.40 1,010.60 1,010.27 1,010.60 4.6K
10:34 1,010.60 1,010.60 1,010.40 1,010.40 7.1K
10:35 1,010.20 1,010.60 1,010.20 1,010.40 11.8K
10:36 1,010.40 1,010.80 1,010.40 1,010.40 9.0K
10:37 1,010.20 1,010.20 1,010.20 1,010.20 4.8K
10:38 1,010.40 1,010.40 1,010.40 1,010.40 3.2K
10:39 1,010.28 1,010.36 1,010.20 1,010.20 0.7K
10:40 1,010.60 1,010.60 1,010.60 1,010.60 0.7K
10:41 1,011.00 1,011.20 1,011.00 1,011.00 45.2K
10:42 1,011.20 1,011.20 1,010.60 1,010.80 15.8K
10:43 1,010.60 1,010.80 1,010.60 1,010.80 2.0K
10:44 1,010.60 1,010.60 1,010.20 1,010.40 11.4K
10:45 1,010.32 1,010.48 1,010.20 1,010.27 11.7K
10:46 1,010.40 1,010.60 1,010.30 1,010.60 1.7K
10:47 1,010.80 1,011.00 1,010.60 1,010.60 0.2K
10:48 1,010.60 1,011.00 1,010.60 1,011.00 0.0K
10:49 1,010.74 1,011.00 1,010.74 1,010.80 4.2K
10:50 1,010.60 1,010.80 1,010.60 1,010.80 1.8K
10:51 1,010.60 1,010.80 1,010.60 1,010.80 5.0K
10:52 1,010.67 1,010.67 1,010.20 1,010.40 27.5K
10:53 1,010.40 1,010.40 1,010.20 1,010.40 0.1K
10:54 1,011.00 1,011.00 1,011.00 1,011.00 0.0K
10:55 1,010.60 1,010.80 1,010.60 1,010.80 0.8K
10:56 1,010.87 1,011.00 1,010.87 1,011.00 21.6K
10:57 1,011.09 1,011.09 1,011.00 1,011.00 8.1K
10:58 1,011.00 1,011.07 1,011.00 1,011.00 1.7K
10:59 1,011.00 1,011.10 1,011.00 1,011.10 1.0K
11:00 1,011.00 1,011.29 1,010.87 1,011.29 7.3K
11:01 1,011.20 1,011.40 1,011.00 1,011.00 52.2K
11:02 1,011.00 1,011.20 1,010.80 1,011.20 23.0K
11:03 1,010.60 1,010.87 1,010.40 1,010.87 27.4K
11:04 1,010.80 1,011.00 1,010.60 1,010.80 31.3K
11:05 1,010.60 1,011.20 1,010.60 1,011.20 6.1K
11:06 1,011.40 1,011.50 1,011.40 1,011.50 1.4K
11:07 1,011.50 1,011.50 1,011.20 1,011.40 8.5K
11:08 1,011.20 1,011.40 1,011.00 1,011.00 10.4K
11:09 1,011.20 1,011.51 1,011.20 1,011.40 3.7K
11:10 1,011.40 1,011.47 1,011.20 1,011.30 2.1K
11:11 1,011.40 1,011.60 1,011.40 1,011.60 8.2K
11:12 1,011.80 1,011.90 1,011.60 1,011.60 9.1K
11:13 1,011.60 1,011.60 1,011.60 1,011.60 7.0K
11:14 1,011.80 1,011.80 1,011.80 1,011.80 0.0K
11:15 1,011.70 1,011.80 1,011.70 1,011.80 3.1K
11:16 1,011.90 1,012.00 1,011.90 1,012.00 0.1K
11:17 1,012.00 1,012.00 1,011.80 1,012.00 4.5K
11:18 1,011.80 1,012.00 1,011.80 1,011.88 0.1K
11:19 1,012.00 1,012.00 1,011.87 1,012.00 0.1K
11:20 1,012.00 1,012.00 1,011.80 1,012.00 4.9K
11:21 1,012.00 1,012.00 1,011.80 1,011.80 19.6K
11:22 1,011.80 1,011.80 1,011.47 1,011.60 14.6K
11:23 1,011.60 1,011.80 1,011.60 1,011.80 0.5K
11:24 1,011.60 1,011.60 1,011.40 1,011.40 9.1K
11:25 1,011.50 1,011.60 1,011.48 1,011.60 0.3K
11:26 1,011.50 1,012.00 1,011.50 1,012.00 6.3K
11:27 1,011.80 1,012.00 1,011.60 1,011.60 5.8K
11:28 1,011.50 1,011.60 1,011.50 1,011.60 0.4K
11:29 1,011.68 1,011.90 1,011.68 1,011.90 3.3K
11:30 1,011.80 1,012.00 1,011.60 1,011.80 10.4K
11:31 1,011.87 1,011.87 1,011.80 1,011.80 19.9K
11:32 1,011.80 1,012.00 1,011.80 1,012.00 1.9K
11:33 1,011.80 1,011.80 1,011.80 1,011.80 2.9K
11:34 1,011.80 1,012.20 1,011.80 1,012.00 8.8K
11:35 1,012.00 1,012.00 1,011.80 1,012.00 5.0K
11:36 1,012.20 1,012.20 1,012.20 1,012.20 0.0K
11:37 1,012.00 1,012.40 1,012.00 1,012.40 5.2K
11:38 1,012.20 1,012.40 1,012.20 1,012.40 11.2K
11:39 1,012.30 1,012.30 1,012.20 1,012.20 3.6K
11:40 1,012.20 1,012.20 1,012.07 1,012.20 7.1K
11:41 1,012.00 1,012.00 1,011.40 1,011.40 11.1K
11:42 1,011.40 1,011.60 1,011.40 1,011.60 13.7K
11:43 1,011.20 1,011.80 1,011.20 1,011.20 8.3K
11:44 1,011.20 1,011.20 1,010.80 1,011.00 44.6K
11:45 1,010.40 1,010.60 1,010.40 1,010.40 6.3K
11:46 1,010.20 1,010.60 1,010.20 1,010.40 8.2K
11:47 1,010.60 1,010.60 1,010.34 1,010.34 1.0K
11:48 1,010.40 1,010.50 1,010.40 1,010.40 3.8K
11:49 1,010.40 1,010.40 1,010.20 1,010.20 1.4K
11:50 1,010.40 1,010.80 1,010.40 1,010.67 5.6K
11:51 1,010.20 1,010.60 1,010.20 1,010.40 6.6K
11:52 1,010.60 1,010.67 1,010.60 1,010.67 0.8K
11:53 1,010.40 1,010.40 1,010.20 1,010.20 19.0K
11:54 1,010.00 1,010.20 1,010.00 1,010.20 1.3K
11:55 1,010.20 1,010.40 1,010.00 1,010.00 27.6K
11:56 1,010.00 1,010.20 1,010.00 1,010.20 2.8K
11:57 1,010.20 1,010.20 1,010.20 1,010.20 9.9K
11:58 1,010.00 1,010.07 1,010.00 1,010.00 12.4K
11:59 1,009.80 1,010.00 1,009.40 1,009.40 11.7K
12:00 1,009.60 1,009.80 1,009.60 1,009.73 5.4K
12:01 1,010.00 1,010.00 1,009.80 1,009.80 1.5K
12:02 1,009.60 1,009.80 1,009.60 1,009.60 2.7K
12:03 1,009.80 1,009.80 1,009.40 1,009.40 0.1K
12:04 1,009.40 1,009.40 1,009.00 1,009.40 23.1K
12:05 1,008.80 1,008.80 1,008.80 1,008.80 3.7K
12:06 1,009.20 1,009.30 1,009.00 1,009.20 13.0K
12:07 1,009.07 1,009.60 1,009.07 1,009.40 7.1K
12:08 1,009.80 1,009.80 1,009.60 1,009.60 1.3K
12:09 1,009.60 1,009.80 1,009.40 1,009.80 1.5K
12:10 1,009.20 1,009.60 1,009.20 1,009.60 0.0K
12:11 1,009.40 1,009.60 1,009.40 1,009.40 1.1K
12:12 1,009.65 1,009.65 1,009.54 1,009.54 0.5K
12:13 1,009.20 1,009.20 1,009.00 1,009.20 20.6K
12:14 1,009.20 1,009.40 1,009.20 1,009.40 6.0K
12:15 1,009.40 1,009.40 1,009.27 1,009.27 3.0K
12:16 1,009.40 1,009.60 1,009.40 1,009.40 3.0K
12:17 1,009.20 1,009.20 1,009.20 1,009.20 3.5K
12:18 1,009.40 1,010.00 1,009.40 1,010.00 8.6K
12:19 1,009.80 1,010.00 1,009.40 1,009.40 9.4K
12:20 1,009.34 1,009.34 1,009.34 1,009.34 0.4K
12:21 1,009.60 1,009.60 1,009.40 1,009.47 10.6K
12:22 1,009.20 1,009.80 1,009.20 1,009.80 4.5K
12:23 1,009.60 1,009.80 1,009.27 1,009.27 5.3K
12:24 1,009.40 1,009.40 1,009.40 1,009.40 2.0K
12:25 1,009.20 1,009.20 1,009.00 1,009.20 4.7K
12:26 1,009.20 1,009.20 1,009.20 1,009.20 0.2K
12:27 1,009.40 1,009.60 1,009.20 1,009.60 3.6K
12:28 1,009.47 1,009.60 1,009.40 1,009.60 0.8K
12:29 1,009.60 1,009.80 1,009.40 1,009.60 10.4K
12:30 1,009.39 1,010.00 1,009.39 1,010.00 3.7K
12:31 1,010.00 1,010.00 1,009.60 1,009.60 0.2K
12:32 1,009.60 1,009.60 1,009.60 1,009.60 0.0K
12:33 1,009.60 1,009.80 1,009.60 1,009.80 0.3K
12:34 1,009.60 1,009.80 1,009.60 1,009.69 2.8K
12:35 1,009.60 1,009.67 1,009.50 1,009.50 2.8K
12:36 1,009.40 1,009.40 1,009.40 1,009.40 2.5K
12:37 1,009.20 1,009.32 1,009.20 1,009.32 2.4K
12:38 1,009.40 1,009.80 1,009.40 1,009.80 1.7K
12:39 1,009.80 1,009.80 1,009.60 1,009.60 6.4K
12:40 1,009.80 1,009.80 1,009.69 1,009.69 0.6K
12:41 1,009.60 1,009.60 1,009.60 1,009.60 6.5K
12:42 1,009.60 1,009.60 1,009.60 1,009.60 1.9K
12:43 1,009.80 1,009.80 1,009.80 1,009.80 0.0K
12:44 1,009.80 1,009.80 1,009.40 1,009.40 3.4K
12:45 1,009.60 1,009.60 1,009.60 1,009.60 0.7K
12:46 1,009.80 1,009.80 1,009.34 1,009.34 4.2K
12:47 1,009.60 1,009.60 1,009.20 1,009.60 4.0K
12:48 1,009.70 1,010.00 1,009.70 1,009.80 2.6K
12:49 1,010.00 1,010.00 1,009.40 1,009.40 4.3K
12:50 1,009.40 1,009.60 1,009.40 1,009.60 1.3K
12:51 1,009.60 1,009.60 1,009.60 1,009.60 2.8K
12:52 1,009.60 1,009.60 1,009.60 1,009.60 1.8K
12:53 1,009.80 1,009.80 1,009.80 1,009.80 0.8K
12:54 1,009.60 1,009.60 1,009.60 1,009.60 0.8K
12:55 1,009.70 1,009.70 1,009.40 1,009.40 6.8K
12:56 1,009.60 1,009.60 1,009.40 1,009.40 1.1K
12:57 1,009.00 1,009.00 1,008.60 1,008.80 18.2K
12:58 1,008.80 1,009.00 1,008.60 1,009.00 4.1K
12:59 1,009.00 1,009.00 1,008.90 1,008.90 0.6K
13:00 1,008.60 1,008.60 1,008.10 1,008.30 29.0K
13:01 1,008.20 1,008.47 1,008.20 1,008.40 7.0K
13:02 1,008.20 1,008.27 1,008.20 1,008.20 0.2K
13:03 1,008.40 1,008.80 1,008.40 1,008.60 4.6K
13:04 1,008.20 1,008.40 1,008.20 1,008.40 2.2K
13:05 1,008.00 1,008.00 1,007.80 1,007.80 32.5K
13:06 1,007.80 1,008.00 1,007.80 1,008.00 1.6K
13:07 1,008.20 1,008.20 1,008.20 1,008.20 0.4K
13:08 1,008.40 1,008.40 1,008.00 1,008.00 9.5K
13:09 1,007.95 1,007.95 1,007.80 1,007.80 1.0K
13:10 1,007.80 1,008.00 1,007.68 1,008.00 4.8K
13:11 1,007.80 1,007.80 1,007.80 1,007.80 2.3K
13:12 1,007.60 1,007.60 1,007.60 1,007.60 0.0K
13:13 1,007.80 1,007.80 1,007.60 1,007.60 0.0K
13:14 1,007.80 1,007.80 1,007.60 1,007.60 8.7K
13:16 1,007.50 1,008.20 1,007.50 1,008.20 15.7K
13:17 1,008.27 1,008.40 1,008.00 1,008.00 13.2K
13:18 1,008.07 1,008.60 1,008.07 1,008.47 6.0K
13:19 1,008.60 1,008.60 1,008.60 1,008.60 0.0K
13:20 1,008.40 1,008.40 1,007.80 1,007.80 10.9K
13:21 1,008.20 1,008.20 1,008.20 1,008.20 1.3K
13:22 1,008.00 1,008.40 1,008.00 1,008.40 5.0K
13:23 1,008.60 1,008.80 1,008.60 1,008.80 0.0K
13:24 1,008.40 1,008.60 1,008.40 1,008.60 0.7K
13:25 1,008.60 1,008.60 1,008.60 1,008.60 0.0K
13:26 1,009.00 1,009.20 1,009.00 1,009.20 2.9K
13:27 1,008.80 1,009.20 1,008.80 1,009.20 13.9K
13:28 1,009.20 1,009.20 1,008.80 1,009.20 9.7K
13:29 1,009.00 1,009.20 1,009.00 1,009.20 0.7K
13:30 1,009.20 1,009.20 1,009.00 1,009.00 2.4K
13:31 1,009.00 1,009.20 1,008.80 1,009.00 1.9K
13:32 1,008.60 1,008.80 1,008.60 1,008.60 17.5K
13:33 1,008.80 1,009.00 1,008.80 1,009.00 0.9K
13:34 1,009.00 1,009.00 1,008.93 1,008.93 4.2K
13:35 1,009.00 1,009.00 1,009.00 1,009.00 3.6K
13:36 1,009.20 1,009.40 1,009.14 1,009.20 4.8K
13:37 1,009.20 1,009.20 1,009.00 1,009.00 11.1K
13:38 1,009.20 1,009.20 1,008.80 1,008.80 6.0K
13:39 1,008.80 1,009.14 1,008.80 1,009.14 3.1K
13:40 1,009.00 1,009.40 1,009.00 1,009.40 8.7K
13:41 1,009.00 1,009.00 1,008.80 1,009.00 9.1K
13:42 1,009.00 1,009.00 1,009.00 1,009.00 1.4K
13:43 1,009.00 1,009.20 1,008.80 1,008.80 4.4K
13:44 1,008.77 1,009.00 1,008.77 1,009.00 0.2K
13:45 1,008.60 1,008.60 1,008.20 1,008.20 37.3K
13:46 1,008.20 1,008.80 1,008.20 1,008.20 9.6K
13:47 1,008.20 1,008.40 1,008.00 1,008.00 15.0K
13:48 1,008.15 1,008.27 1,008.15 1,008.27 3.1K
13:49 1,008.29 1,008.29 1,008.20 1,008.20 2.7K
13:50 1,008.40 1,008.40 1,008.20 1,008.20 5.9K
13:51 1,008.40 1,008.60 1,008.40 1,008.60 2.6K
13:52 1,008.60 1,008.60 1,008.40 1,008.40 2.3K
13:53 1,008.60 1,008.60 1,008.60 1,008.60 3.0K
13:54 1,008.40 1,008.47 1,008.40 1,008.47 5.0K
13:55 1,008.40 1,008.49 1,008.40 1,008.40 6.2K
13:56 1,008.60 1,008.60 1,008.40 1,008.60 10.6K
13:57 1,008.40 1,008.80 1,008.20 1,008.60 33.7K
13:58 1,008.60 1,009.00 1,008.40 1,008.40 18.8K
13:59 1,008.40 1,008.40 1,008.20 1,008.20 11.7K
14:00 1,008.20 1,008.20 1,008.00 1,008.20 7.0K
14:01 1,008.20 1,008.20 1,007.80 1,007.80 4.0K
14:02 1,008.00 1,008.40 1,007.87 1,008.40 10.5K
14:03 1,008.40 1,008.60 1,008.40 1,008.60 14.6K
14:04 1,008.80 1,009.20 1,008.80 1,009.20 6.0K
14:05 1,009.20 1,009.60 1,009.20 1,009.40 10.3K
14:06 1,009.40 1,009.60 1,009.20 1,009.60 9.5K
14:07 1,009.80 1,009.80 1,009.60 1,009.80 8.8K
14:08 1,009.70 1,010.00 1,009.70 1,010.00 11.8K
14:09 1,010.20 1,010.40 1,010.00 1,010.40 7.2K
14:10 1,010.40 1,010.40 1,010.00 1,010.00 17.7K
14:11 1,010.20 1,010.20 1,010.00 1,010.20 5.3K
14:12 1,010.00 1,010.60 1,010.00 1,010.60 14.7K
14:13 1,010.60 1,010.60 1,010.60 1,010.60 3.9K
14:14 1,010.20 1,010.80 1,010.20 1,010.52 10.8K
14:15 1,010.60 1,011.00 1,010.60 1,011.00 17.0K
14:16 1,011.00 1,011.00 1,011.00 1,011.00 1.4K
14:17 1,011.20 1,011.46 1,011.00 1,011.46 16.2K
14:18 1,011.40 1,011.80 1,011.40 1,011.80 37.3K
14:19 1,011.80 1,011.80 1,011.60 1,011.80 37.5K
14:20 1,011.60 1,011.80 1,011.20 1,011.40 40.8K
14:21 1,011.20 1,011.20 1,010.91 1,011.20 27.1K
14:22 1,011.40 1,011.60 1,011.40 1,011.40 8.0K
14:23 1,011.80 1,011.80 1,011.80 1,011.80 3.4K
14:24 1,011.60 1,011.80 1,011.60 1,011.80 12.0K
14:25 1,011.60 1,012.00 1,011.60 1,012.00 14.3K
14:26 1,011.90 1,012.00 1,011.87 1,011.98 18.3K
14:27 1,012.00 1,012.00 1,011.80 1,011.80 12.8K
14:28 1,011.60 1,011.60 1,011.31 1,011.40 15.9K
14:29 1,011.60 1,011.60 1,011.20 1,011.40 35.6K
14:30 1,011.80 1,012.40 1,011.40 1,011.40 120.4K
14:31 1,012.00 1,013.00 1,012.00 1,012.20 97.0K
14:32 1,012.20 1,012.80 1,012.00 1,012.80 31.6K
14:33 1,013.00 1,013.00 1,012.40 1,012.60 24.3K
14:34 1,012.60 1,013.20 1,012.60 1,013.20 24.8K
14:35 1,013.20 1,013.40 1,013.20 1,013.20 20.3K
14:36 1,013.40 1,013.80 1,013.40 1,013.80 49.0K
14:37 1,013.60 1,013.60 1,013.20 1,013.60 51.6K
14:38 1,013.60 1,014.20 1,013.40 1,014.00 117.0K
14:39 1,014.20 1,014.60 1,014.20 1,014.60 73.5K
14:40 1,015.14 1,015.14 1,014.20 1,014.40 29.2K
14:41 1,015.00 1,015.20 1,014.60 1,014.66 22.5K
14:42 1,014.60 1,014.66 1,014.00 1,014.20 38.4K
14:43 1,014.00 1,014.40 1,014.00 1,014.27 20.2K
14:44 1,014.20 1,014.60 1,014.20 1,014.60 14.9K
14:45 1,014.60 1,015.40 1,014.34 1,015.20 50.2K
14:46 1,015.00 1,015.00 1,014.40 1,014.40 69.3K
14:47 1,014.80 1,015.00 1,014.60 1,015.00 11.5K
14:48 1,014.87 1,015.00 1,014.87 1,015.00 32.3K
14:49 1,015.20 1,015.20 1,014.93 1,015.00 24.3K
14:50 1,014.80 1,015.20 1,014.80 1,015.00 27.1K
14:51 1,014.60 1,014.80 1,014.60 1,014.80 52.6K
14:52 1,015.00 1,015.00 1,014.20 1,014.40 39.2K
14:53 1,015.00 1,015.20 1,014.80 1,015.07 23.1K
14:54 1,015.20 1,015.20 1,014.80 1,014.80 11.3K
14:55 1,014.60 1,014.80 1,014.60 1,014.75 5.8K
14:56 1,015.00 1,015.00 1,014.60 1,014.60 23.3K
14:57 1,014.80 1,015.40 1,014.80 1,015.20 41.4K
14:58 1,015.27 1,015.40 1,015.08 1,015.20 5.9K
14:59 1,015.40 1,016.00 1,015.40 1,016.00 42.8K
15:00 1,016.00 1,016.60 1,015.80 1,016.60 42.4K
15:01 1,016.60 1,017.00 1,016.40 1,016.87 48.6K
15:02 1,016.80 1,017.00 1,016.40 1,016.60 44.7K
15:03 1,016.48 1,016.80 1,016.20 1,016.20 69.7K
15:04 1,016.20 1,016.40 1,016.20 1,016.40 25.5K
15:05 1,016.20 1,016.40 1,016.20 1,016.27 20.0K
15:06 1,016.60 1,017.60 1,016.60 1,017.20 57.4K
15:07 1,017.40 1,018.00 1,017.40 1,017.60 9.0K
15:08 1,017.60 1,018.00 1,017.20 1,017.20 41.5K
15:09 1,017.80 1,017.80 1,017.60 1,017.60 13.7K
15:10 1,017.60 1,018.00 1,017.40 1,017.60 19.0K
15:11 1,017.49 1,017.60 1,017.00 1,017.00 42.1K
15:12 1,017.00 1,017.20 1,017.00 1,017.10 24.1K
15:13 1,017.00 1,017.20 1,016.60 1,016.60 80.3K
15:14 1,016.60 1,016.60 1,015.80 1,016.00 68.6K
15:15 1,016.20 1,016.40 1,016.00 1,016.20 49.4K
15:16 1,016.20 1,016.20 1,015.80 1,016.00 23.1K
15:17 1,016.20 1,016.20 1,016.00 1,016.00 13.1K
15:18 1,015.80 1,015.80 1,015.60 1,015.60 18.8K
15:19 1,015.80 1,016.20 1,015.80 1,016.10 10.6K
15:20 1,016.20 1,016.20 1,015.40 1,015.40 24.1K
15:21 1,015.20 1,015.40 1,015.00 1,015.00 25.8K
15:22 1,015.00 1,015.00 1,014.60 1,015.00 40.2K
15:23 1,014.80 1,014.80 1,014.60 1,014.80 26.8K
15:24 1,014.80 1,015.60 1,014.80 1,015.30 35.5K
15:25 1,015.40 1,015.60 1,015.20 1,015.20 13.0K
15:26 1,015.28 1,015.28 1,015.00 1,015.20 13.2K
15:27 1,015.20 1,015.20 1,015.00 1,015.00 10.3K
15:28 1,015.00 1,015.20 1,014.80 1,015.00 20.9K
15:29 1,014.70 1,014.80 1,014.40 1,014.47 33.1K
15:30 1,014.20 1,014.60 1,014.20 1,014.20 6.4K
15:31 1,014.20 1,014.40 1,014.00 1,014.40 13.4K
15:32 1,014.40 1,015.20 1,014.40 1,015.20 33.8K
15:33 1,015.00 1,015.00 1,014.80 1,015.00 20.4K
15:34 1,015.00 1,015.00 1,014.20 1,014.40 23.8K
15:35 1,014.00 1,014.40 1,014.00 1,014.20 26.3K
15:36 1,014.60 1,015.20 1,014.60 1,014.60 50.9K
15:37 1,014.60 1,015.00 1,014.60 1,015.00 29.3K
15:38 1,014.80 1,015.00 1,014.80 1,015.00 15.5K
15:39 1,014.90 1,015.00 1,014.90 1,015.00 12.4K
15:40 1,014.80 1,015.00 1,014.80 1,015.00 13.6K
15:41 1,015.00 1,015.00 1,015.00 1,015.00 56.1K
15:42 1,015.00 1,015.20 1,015.00 1,015.20 17.9K
15:43 1,015.00 1,015.20 1,015.00 1,015.00 31.9K
15:44 1,015.00 1,015.20 1,014.80 1,014.80 96.9K
15:45 1,014.74 1,014.80 1,014.20 1,014.20 33.8K
15:46 1,014.40 1,014.40 1,014.27 1,014.30 10.9K
15:47 1,014.20 1,014.20 1,014.00 1,014.20 32.4K
15:48 1,014.00 1,014.20 1,013.60 1,013.60 99.4K
15:49 1,013.60 1,013.60 1,013.40 1,013.60 35.7K
15:50 1,013.60 1,014.00 1,013.40 1,014.00 13.8K
15:51 1,013.87 1,014.40 1,013.87 1,014.40 11.1K
15:52 1,014.60 1,014.60 1,014.40 1,014.60 12.0K
15:53 1,014.60 1,014.60 1,014.20 1,014.20 21.5K
15:54 1,014.20 1,014.20 1,014.10 1,014.20 7.7K
15:55 1,014.20 1,014.20 1,014.00 1,014.20 31.8K
15:56 1,014.00 1,014.20 1,014.00 1,014.20 39.7K
15:57 1,014.20 1,014.30 1,014.20 1,014.30 3.7K
15:58 1,014.40 1,014.40 1,014.20 1,014.40 1.4K
15:59 1,014.40 1,014.40 1,014.20 1,014.40 38.1K
16:00 1,014.40 1,014.80 1,014.29 1,014.29 95.3K
16:01 1,014.40 1,015.00 1,014.00 1,014.00 362.9K
16:02 1,014.40 1,014.40 1,013.60 1,013.80 424.9K
16:03 1,013.80 1,014.00 1,013.40 1,013.40 58.9K
16:04 1,013.60 1,013.60 1,013.00 1,013.20 71.7K
16:05 1,013.00 1,013.00 1,012.50 1,012.50 36.5K
16:06 1,012.80 1,013.20 1,012.80 1,013.20 77.4K
16:07 1,013.20 1,013.40 1,013.20 1,013.40 12.3K
16:08 1,013.60 1,013.80 1,013.60 1,013.80 26.9K
16:09 1,013.60 1,013.80 1,013.47 1,013.80 48.4K
16:10 1,013.80 1,014.00 1,013.80 1,014.00 40.7K
16:11 1,014.00 1,014.00 1,013.80 1,014.00 41.7K
16:12 1,014.20 1,014.20 1,013.80 1,014.00 35.7K
16:13 1,013.94 1,014.40 1,013.94 1,014.40 110.1K
16:14 1,014.20 1,014.40 1,014.20 1,014.20 114.0K
16:15 1,014.20 1,014.40 1,014.00 1,014.20 36.2K
16:16 1,014.31 1,014.31 1,014.00 1,014.00 22.7K
16:17 1,013.87 1,013.87 1,013.60 1,013.60 24.5K
16:18 1,013.30 1,013.40 1,013.00 1,013.00 10.1K
16:19 1,013.40 1,013.73 1,013.40 1,013.60 31.2K
16:20 1,013.60 1,014.20 1,013.60 1,014.00 66.7K
16:21 1,014.20 1,014.20 1,013.93 1,014.20 9.2K
16:22 1,014.00 1,014.00 1,013.80 1,014.00 20.5K
16:23 1,014.00 1,014.20 1,014.00 1,014.07 51.2K
16:24 1,014.20 1,014.20 1,014.00 1,014.00 11.3K
16:25 1,014.00 1,014.00 1,013.80 1,013.80 17.1K
16:26 1,014.00 1,014.40 1,014.00 1,014.40 25.9K
16:27 1,014.40 1,014.40 1,014.00 1,014.40 7.1K
16:28 1,014.40 1,014.40 1,014.00 1,014.20 41.1K
16:29 1,014.00 1,014.20 1,014.00 1,014.00 56.9K
16:35 1,014.80 1,015.00 1,014.80 1,014.80 8,014.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible