BNP Paribas SA (BNPP)

BNPP
🏛️ France →
77.54
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
09:00 79.29 79.29 79.14 79.15 29.1K
09:01 79.14 79.16 79.06 79.13 2.2K
09:02 79.13 79.16 79.07 79.14 2.0K
09:03 79.13 79.17 79.10 79.11 1.4K
09:04 79.12 79.15 79.09 79.15 1.0K
09:05 79.13 79.22 79.13 79.18 1.1K
09:06 79.11 79.11 79.02 79.02 0.3K
09:07 79.02 79.03 78.99 79.01 1.9K
09:08 79.02 79.02 78.97 79.01 1.2K
09:09 79.05 79.12 79.05 79.10 1.4K
09:10 79.00 79.04 79.00 79.04 1.2K
09:11 79.05 79.08 79.02 79.02 0.8K
09:12 78.98 79.00 78.90 78.90 0.4K
09:13 78.90 78.91 78.87 78.91 0.3K
09:14 78.87 78.87 78.85 78.85 0.0K
09:15 78.82 78.86 78.82 78.85 0.9K
09:16 78.83 78.83 78.71 78.81 3.5K
09:17 78.77 78.80 78.77 78.80 0.3K
09:18 78.85 78.85 78.78 78.79 0.4K
09:19 78.78 78.78 78.72 78.72 1.4K
09:20 78.64 78.65 78.60 78.65 1.4K
09:21 78.65 78.77 78.65 78.77 0.6K
09:22 78.79 78.81 78.77 78.80 1.4K
09:23 78.79 78.79 78.73 78.73 0.5K
09:24 78.70 78.72 78.70 78.72 0.5K
09:25 78.71 78.79 78.71 78.79 1.1K
09:26 78.76 78.77 78.74 78.77 0.7K
09:27 78.76 78.81 78.76 78.80 0.7K
09:28 78.81 78.81 78.73 78.76 1.4K
09:29 78.79 78.82 78.75 78.75 1.2K
09:30 78.75 78.78 78.75 78.78 0.8K
09:31 78.73 78.73 78.61 78.61 1.5K
09:32 78.61 78.61 78.59 78.60 1.5K
09:33 78.58 78.59 78.53 78.53 1.2K
09:34 78.48 78.48 78.43 78.43 5.2K
09:35 78.49 78.49 78.44 78.44 1.8K
09:36 78.43 78.48 78.38 78.44 2.0K
09:37 78.41 78.41 78.38 78.38 0.6K
09:38 78.38 78.44 78.38 78.44 0.6K
09:39 78.40 78.40 78.28 78.37 8.6K
09:40 78.38 78.42 78.38 78.42 1.8K
09:41 78.38 78.38 78.36 78.36 0.3K
09:42 78.36 78.36 78.29 78.33 1.9K
09:43 78.34 78.45 78.34 78.43 17.8K
09:44 78.45 78.48 78.45 78.48 2.1K
09:45 78.43 78.43 78.42 78.42 0.5K
09:46 78.42 78.42 78.38 78.41 1.8K
09:47 78.43 78.49 78.43 78.49 2.1K
09:48 78.48 78.51 78.44 78.44 0.7K
09:49 78.44 78.46 78.40 78.40 0.2K
09:50 78.40 78.40 78.40 78.40 0.0K
09:51 78.48 78.53 78.48 78.53 10.6K
09:52 78.61 78.64 78.61 78.62 1.8K
09:53 78.61 78.64 78.60 78.60 0.2K
09:54 78.59 78.59 78.57 78.58 0.5K
09:55 78.60 78.66 78.59 78.66 0.8K
09:56 78.64 78.66 78.64 78.66 0.2K
09:57 78.62 78.64 78.62 78.64 1.1K
09:58 78.65 78.66 78.60 78.60 1.7K
09:59 78.61 78.61 78.59 78.59 1.6K
10:00 78.61 78.66 78.61 78.62 2.9K
10:01 78.59 78.61 78.59 78.61 0.7K
10:02 78.59 78.60 78.58 78.58 1.0K
10:03 78.63 78.65 78.62 78.62 1.3K
10:04 78.62 78.63 78.59 78.59 0.2K
10:05 78.59 78.62 78.59 78.62 1.8K
10:06 78.59 78.60 78.58 78.58 0.7K
10:07 78.59 78.59 78.53 78.56 0.7K
10:08 78.56 78.58 78.56 78.58 0.0K
10:09 78.58 78.58 78.54 78.56 0.5K
10:10 78.58 78.58 78.54 78.54 0.3K
10:11 78.52 78.55 78.50 78.55 1.4K
10:12 78.57 78.60 78.57 78.58 27.4K
10:13 78.59 78.61 78.58 78.59 1.9K
10:14 78.58 78.58 78.55 78.55 0.5K
10:15 78.50 78.50 78.44 78.44 1.2K
10:16 78.44 78.46 78.43 78.45 1.1K
10:17 78.43 78.47 78.42 78.47 1.7K
10:18 78.47 78.47 78.46 78.46 0.7K
10:19 78.44 78.47 78.44 78.47 0.7K
10:20 78.45 78.46 78.40 78.41 0.7K
10:21 78.44 78.47 78.44 78.47 0.5K
10:22 78.45 78.45 78.40 78.42 0.5K
10:23 78.42 78.43 78.42 78.43 0.4K
10:24 78.48 78.48 78.43 78.45 0.8K
10:25 78.44 78.52 78.44 78.51 2.1K
10:26 78.50 78.52 78.50 78.52 0.4K
10:27 78.52 78.53 78.51 78.53 0.5K
10:28 78.54 78.56 78.54 78.56 1.0K
10:29 78.54 78.55 78.53 78.53 0.2K
10:30 78.53 78.58 78.53 78.58 2.1K
10:31 78.60 78.60 78.56 78.56 1.2K
10:32 78.53 78.60 78.53 78.58 0.9K
10:33 78.58 78.58 78.57 78.57 0.2K
10:34 78.59 78.59 78.54 78.55 4.4K
10:35 78.54 78.58 78.52 78.58 1.4K
10:36 78.56 78.56 78.55 78.56 0.5K
10:37 78.56 78.56 78.54 78.54 1.0K
10:38 78.57 78.59 78.51 78.51 2.5K
10:39 78.53 78.54 78.53 78.53 0.2K
10:40 78.55 78.58 78.55 78.55 0.9K
10:41 78.52 78.53 78.50 78.51 4.0K
10:42 78.49 78.49 78.45 78.46 11.7K
10:43 78.45 78.46 78.42 78.45 3.8K
10:44 78.46 78.50 78.46 78.49 0.6K
10:45 78.49 78.55 78.48 78.54 3.0K
10:46 78.59 78.65 78.59 78.65 2.1K
10:47 78.65 78.66 78.61 78.63 4.5K
10:48 78.64 78.66 78.63 78.65 2.1K
10:49 78.64 78.65 78.58 78.63 2.2K
10:50 78.64 78.70 78.61 78.62 2.1K
10:51 78.63 78.64 78.63 78.64 0.3K
10:52 78.66 78.66 78.65 78.65 0.4K
10:53 78.67 78.69 78.67 78.69 0.6K
10:54 78.70 78.71 78.69 78.69 0.7K
10:55 78.67 78.70 78.67 78.70 1.0K
10:56 78.71 78.71 78.68 78.68 0.6K
10:57 78.68 78.70 78.68 78.69 0.6K
10:58 78.69 78.75 78.69 78.74 1.6K
10:59 78.74 78.74 78.70 78.70 1.8K
11:00 78.69 78.70 78.69 78.70 0.7K
11:01 78.69 78.69 78.64 78.65 2.1K
11:02 78.63 78.63 78.55 78.59 2.0K
11:03 78.61 78.64 78.58 78.64 1.7K
11:04 78.69 78.69 78.67 78.69 1.7K
11:05 78.69 78.71 78.69 78.71 0.8K
11:06 78.71 78.71 78.70 78.70 0.5K
11:07 78.66 78.66 78.64 78.65 1.1K
11:08 78.67 78.71 78.67 78.71 0.5K
11:09 78.71 78.71 78.69 78.69 0.3K
11:10 78.67 78.67 78.55 78.55 1.6K
11:11 78.56 78.59 78.55 78.55 0.8K
11:12 78.55 78.62 78.55 78.60 0.8K
11:13 78.59 78.59 78.51 78.51 0.3K
11:14 78.48 78.49 78.45 78.45 1.0K
11:15 78.43 78.45 78.42 78.45 0.9K
11:16 78.45 78.46 78.40 78.40 3.2K
11:17 78.41 78.43 78.36 78.43 3.5K
11:18 78.38 78.39 78.33 78.33 1.2K
11:19 78.33 78.35 78.32 78.35 0.9K
11:20 78.36 78.39 78.36 78.39 0.5K
11:21 78.41 78.41 78.39 78.40 0.4K
11:22 78.42 78.42 78.37 78.37 0.7K
11:23 78.37 78.38 78.36 78.36 0.9K
11:24 78.35 78.37 78.34 78.34 0.8K
11:25 78.34 78.34 78.33 78.34 0.7K
11:26 78.39 78.39 78.36 78.36 0.9K
11:27 78.36 78.38 78.36 78.37 0.5K
11:28 78.39 78.41 78.38 78.41 0.7K
11:29 78.39 78.39 78.37 78.37 0.4K
11:30 78.38 78.38 78.28 78.30 10.4K
11:31 78.29 78.29 78.24 78.24 2.6K
11:32 78.25 78.32 78.25 78.32 0.9K
11:33 78.33 78.36 78.33 78.36 1.2K
11:34 78.33 78.36 78.33 78.33 0.1K
11:35 78.32 78.35 78.32 78.34 0.6K
11:36 78.33 78.34 78.31 78.31 0.8K
11:37 78.32 78.33 78.30 78.32 4.2K
11:38 78.33 78.36 78.33 78.34 0.7K
11:39 78.34 78.35 78.33 78.35 1.5K
11:40 78.35 78.35 78.30 78.32 1.9K
11:41 78.31 78.32 78.31 78.32 0.6K
11:42 78.32 78.33 78.32 78.32 0.3K
11:43 78.30 78.30 78.25 78.25 0.4K
11:44 78.22 78.24 78.19 78.24 8.2K
11:45 78.24 78.27 78.24 78.26 0.8K
11:46 78.27 78.27 78.26 78.27 0.6K
11:47 78.32 78.32 78.32 78.32 0.1K
11:48 78.32 78.32 78.30 78.30 0.6K
11:49 78.29 78.29 78.26 78.27 1.3K
11:50 78.27 78.29 78.26 78.26 0.3K
11:51 78.29 78.29 78.28 78.28 0.3K
11:52 78.26 78.26 78.21 78.22 1.1K
11:53 78.22 78.24 78.22 78.24 0.4K
11:54 78.25 78.25 78.23 78.23 0.8K
11:55 78.23 78.23 78.21 78.21 0.6K
11:56 78.22 78.23 78.21 78.21 0.4K
11:57 78.24 78.27 78.23 78.23 0.9K
11:58 78.21 78.21 78.20 78.20 0.1K
11:59 78.19 78.21 78.19 78.19 2.1K
12:00 78.17 78.17 78.17 78.17 0.2K
12:01 78.17 78.17 78.17 78.17 0.4K
12:02 78.19 78.19 78.17 78.18 0.5K
12:03 78.18 78.23 78.18 78.23 1.5K
12:04 78.22 78.23 78.22 78.23 0.3K
12:05 78.23 78.23 78.23 78.23 0.8K
12:06 78.25 78.27 78.25 78.27 0.4K
12:07 78.27 78.27 78.27 78.27 0.2K
12:08 78.24 78.30 78.24 78.29 1.5K
12:09 78.29 78.33 78.29 78.32 0.3K
12:10 78.32 78.32 78.32 78.32 0.0K
12:11 78.31 78.31 78.30 78.31 0.4K
12:12 78.30 78.30 78.24 78.25 0.4K
12:13 78.23 78.23 78.23 78.23 0.2K
12:14 78.21 78.23 78.21 78.22 0.9K
12:15 78.21 78.23 78.20 78.23 0.2K
12:16 78.23 78.26 78.22 78.26 1.1K
12:17 78.25 78.28 78.25 78.28 0.9K
12:18 78.28 78.29 78.27 78.27 7.4K
12:19 78.26 78.27 78.26 78.27 0.5K
12:20 78.26 78.28 78.26 78.28 1.4K
12:21 78.31 78.31 78.30 78.30 0.4K
12:22 78.28 78.28 78.28 78.28 0.1K
12:23 78.28 78.28 78.28 78.28 0.0K
12:24 78.27 78.28 78.24 78.26 2.4K
12:25 78.25 78.25 78.22 78.23 0.4K
12:26 78.23 78.23 78.23 78.23 0.2K
12:27 78.23 78.23 78.19 78.19 0.9K
12:28 78.19 78.19 78.19 78.19 0.1K
12:29 78.18 78.22 78.18 78.21 8.8K
12:30 78.21 78.21 78.15 78.18 2.4K
12:31 78.14 78.15 78.14 78.15 0.2K
12:32 78.17 78.17 78.15 78.16 2.9K
12:33 78.16 78.17 78.16 78.16 0.4K
12:34 78.16 78.23 78.16 78.23 2.5K
12:35 78.21 78.21 78.20 78.20 0.4K
12:36 78.22 78.22 78.17 78.17 2.8K
12:37 78.18 78.20 78.18 78.18 3.1K
12:38 78.21 78.22 78.21 78.22 0.9K
12:39 78.22 78.22 78.22 78.22 0.1K
12:40 78.22 78.22 78.19 78.19 1.1K
12:41 78.19 78.19 78.16 78.17 0.8K
12:42 78.15 78.15 78.11 78.11 0.5K
12:43 78.10 78.10 78.06 78.06 1.2K
12:44 78.06 78.06 78.03 78.03 0.6K
12:45 78.03 78.03 78.01 78.02 0.7K
12:46 78.01 78.02 77.99 78.00 23.6K
12:47 78.01 78.05 78.01 78.05 1.5K
12:48 78.05 78.05 78.03 78.03 0.7K
12:49 78.07 78.09 78.07 78.09 2.0K
12:50 78.10 78.10 78.07 78.08 2.9K
12:51 78.04 78.07 78.03 78.03 0.8K
12:52 78.03 78.06 78.03 78.06 0.3K
12:53 78.05 78.05 78.02 78.02 0.4K
12:54 78.00 78.00 77.94 77.94 7.5K
12:55 77.93 77.93 77.82 77.84 5.3K
12:56 77.88 77.88 77.85 77.88 3.5K
12:57 77.85 77.87 77.84 77.87 1.3K
12:58 77.88 77.89 77.87 77.89 0.0K
12:59 77.89 77.90 77.89 77.89 1.0K
13:00 77.85 77.88 77.85 77.85 2.9K
13:01 77.87 77.87 77.81 77.81 0.6K
13:02 77.84 77.84 77.77 77.77 1.2K
13:03 77.76 77.76 77.73 77.73 1.0K
13:04 77.74 77.74 77.70 77.72 1.8K
13:05 77.72 77.73 77.72 77.72 0.8K
13:06 77.73 77.73 77.66 77.67 2.9K
13:07 77.69 77.73 77.69 77.72 2.7K
13:08 77.71 77.78 77.71 77.75 2.1K
13:09 77.72 77.76 77.72 77.76 0.9K
13:10 77.73 77.73 77.72 77.72 0.6K
13:11 77.73 77.73 77.72 77.73 1.5K
13:12 77.70 77.70 77.67 77.67 1.3K
13:13 77.64 77.67 77.64 77.65 3.1K
13:14 77.67 77.68 77.67 77.68 1.1K
13:15 77.68 77.70 77.68 77.68 2.2K
13:16 77.68 77.71 77.68 77.70 1.4K
13:17 77.71 77.71 77.66 77.70 1.3K
13:18 77.71 77.74 77.71 77.71 0.8K
13:19 77.71 77.72 77.67 77.67 0.9K
13:20 77.67 77.69 77.67 77.67 1.8K
13:21 77.70 77.72 77.68 77.69 0.3K
13:22 77.69 77.85 77.69 77.85 2.9K
13:23 77.85 77.85 77.82 77.82 0.6K
13:24 77.76 77.76 77.74 77.75 2.2K
13:25 77.72 77.73 77.72 77.73 3.5K
13:26 77.74 77.74 77.73 77.73 0.3K
13:27 77.75 77.75 77.71 77.71 0.1K
13:28 77.71 77.71 77.70 77.71 1.1K
13:29 77.73 77.77 77.73 77.77 0.8K
13:30 77.72 77.81 77.72 77.81 5.0K
13:31 77.83 77.83 77.79 77.79 1.0K
13:32 77.78 77.78 77.78 77.78 0.0K
13:33 77.79 77.80 77.76 77.76 22.9K
13:34 77.76 77.77 77.76 77.76 0.9K
13:35 77.76 77.77 77.73 77.73 1.0K
13:36 77.75 77.75 77.74 77.75 1.2K
13:37 77.74 77.79 77.74 77.79 1.2K
13:38 77.80 77.81 77.80 77.80 0.6K
13:39 77.82 77.82 77.81 77.81 2.4K
13:40 77.81 77.81 77.75 77.75 0.9K
13:41 77.74 77.74 77.71 77.72 1.5K
13:42 77.71 77.73 77.71 77.73 1.1K
13:43 77.73 77.73 77.71 77.73 0.7K
13:44 77.73 77.73 77.72 77.72 0.4K
13:45 77.72 77.74 77.72 77.74 0.7K
13:46 77.73 77.73 77.72 77.73 1.3K
13:47 77.71 77.71 77.69 77.69 3.0K
13:48 77.71 77.72 77.70 77.72 2.4K
13:49 77.72 77.72 77.69 77.70 2.1K
13:50 77.68 77.68 77.66 77.67 1.9K
13:51 77.64 77.66 77.64 77.66 1.9K
13:52 77.64 77.64 77.62 77.63 1.8K
13:53 77.62 77.66 77.62 77.65 2.0K
13:54 77.67 77.68 77.66 77.66 1.5K
13:55 77.68 77.71 77.67 77.70 2.6K
13:56 77.73 77.73 77.72 77.72 1.2K
13:57 77.72 77.72 77.63 77.64 6.2K
13:58 77.61 77.61 77.59 77.60 2.1K
13:59 77.60 77.60 77.59 77.59 0.9K
14:00 77.57 77.57 77.48 77.53 22.6K
14:01 77.51 77.53 77.50 77.53 1.0K
14:02 77.56 77.60 77.56 77.60 1.1K
14:03 77.60 77.60 77.57 77.57 0.8K
14:04 77.54 77.58 77.54 77.57 0.9K
14:05 77.58 77.58 77.52 77.54 1.0K
14:06 77.53 77.61 77.53 77.61 1.6K
14:07 77.61 77.64 77.61 77.63 0.9K
14:08 77.61 77.62 77.52 77.54 1.5K
14:09 77.55 77.55 77.52 77.53 1.1K
14:10 77.51 77.52 77.51 77.52 0.5K
14:11 77.52 77.52 77.51 77.52 0.4K
14:12 77.52 77.52 77.51 77.51 0.6K
14:13 77.51 77.51 77.49 77.49 0.8K
14:14 77.49 77.49 77.49 77.49 0.4K
14:15 77.51 77.54 77.51 77.51 1.0K
14:16 77.50 77.61 77.50 77.61 2.2K
14:17 77.66 77.69 77.61 77.69 2.1K
14:18 77.68 77.75 77.68 77.70 1.9K
14:19 77.70 77.72 77.70 77.72 0.4K
14:20 77.74 77.75 77.62 77.64 1.3K
14:21 77.64 77.65 77.63 77.65 1.3K
14:22 77.68 77.69 77.67 77.69 0.4K
14:23 77.68 77.69 77.68 77.69 0.0K
14:24 77.69 77.70 77.69 77.70 0.1K
14:25 77.70 77.70 77.68 77.68 0.3K
14:26 77.69 77.72 77.69 77.71 0.3K
14:27 77.71 77.73 77.71 77.73 0.1K
14:28 77.74 77.75 77.74 77.75 0.0K
14:29 77.75 77.75 77.73 77.75 0.3K
14:30 77.75 77.77 77.75 77.75 0.3K
14:31 77.73 77.73 77.69 77.69 0.7K
14:32 77.68 77.68 77.60 77.60 1.4K
14:33 77.56 77.57 77.56 77.56 1.6K
14:34 77.56 77.61 77.56 77.60 1.1K
14:35 77.61 77.62 77.61 77.62 0.8K
14:36 77.62 77.63 77.57 77.57 2.7K
14:37 77.57 77.59 77.55 77.57 1.7K
14:38 77.57 77.57 77.52 77.52 0.7K
14:39 77.52 77.52 77.51 77.51 0.8K
14:40 77.53 77.53 77.49 77.50 1.8K
14:41 77.48 77.48 77.48 77.48 0.8K
14:42 77.48 77.49 77.48 77.49 1.7K
14:43 77.48 77.53 77.48 77.53 2.8K
14:44 77.55 77.55 77.53 77.53 1.1K
14:45 77.50 77.51 77.43 77.44 2.1K
14:46 77.46 77.53 77.46 77.52 1.4K
14:47 77.53 77.54 77.49 77.50 12.6K
14:48 77.50 77.53 77.50 77.50 1.1K
14:49 77.52 77.53 77.51 77.53 0.1K
14:50 77.52 77.53 77.51 77.52 0.6K
14:51 77.52 77.59 77.52 77.58 2.4K
14:52 77.58 77.61 77.58 77.60 6.3K
14:53 77.60 77.60 77.59 77.59 0.2K
14:54 77.61 77.61 77.56 77.56 0.7K
14:55 77.56 77.57 77.56 77.57 0.5K
14:56 77.57 77.58 77.57 77.57 0.4K
14:57 77.58 77.59 77.54 77.59 1.9K
14:58 77.58 77.60 77.58 77.60 1.3K
14:59 77.61 77.61 77.59 77.59 0.4K
15:00 77.57 77.64 77.57 77.62 1.8K
15:01 77.59 77.59 77.59 77.59 0.8K
15:02 77.59 77.63 77.57 77.62 5.2K
15:03 77.62 77.62 77.59 77.60 1.0K
15:04 77.60 77.64 77.60 77.62 0.6K
15:05 77.63 77.66 77.63 77.66 3.9K
15:06 77.69 77.70 77.67 77.68 1.0K
15:07 77.63 77.68 77.63 77.67 13.0K
15:08 77.67 77.71 77.67 77.70 0.6K
15:09 77.72 77.72 77.70 77.71 1.2K
15:10 77.71 77.80 77.71 77.80 4.0K
15:11 77.78 77.79 77.77 77.77 0.7K
15:12 77.78 77.83 77.78 77.83 0.7K
15:13 77.80 77.80 77.78 77.78 0.1K
15:14 77.81 77.81 77.78 77.78 0.9K
15:15 77.76 77.78 77.76 77.78 1.5K
15:16 77.76 77.77 77.76 77.77 0.4K
15:17 77.77 77.77 77.74 77.74 0.4K
15:18 77.75 77.76 77.72 77.74 3.1K
15:19 77.73 77.73 77.73 77.73 0.1K
15:20 77.74 77.74 77.65 77.65 1.0K
15:21 77.65 77.68 77.64 77.68 1.4K
15:22 77.67 77.67 77.61 77.63 13.3K
15:23 77.58 77.61 77.52 77.52 8.9K
15:24 77.52 77.54 77.52 77.53 0.8K
15:25 77.53 77.60 77.52 77.60 10.3K
15:26 77.63 77.63 77.57 77.58 1.6K
15:27 77.59 77.59 77.52 77.52 1.0K
15:28 77.47 77.47 77.40 77.40 5.3K
15:29 77.38 77.40 77.37 77.39 2.9K
15:30 77.44 77.44 77.30 77.30 11.8K
15:31 77.32 77.38 77.12 77.12 11.4K
15:32 77.08 77.16 77.08 77.11 5.3K
15:33 77.14 77.23 77.11 77.23 5.4K
15:34 77.22 77.35 77.22 77.35 3.2K
15:35 77.43 77.49 77.43 77.46 3.7K
15:36 77.49 77.52 77.47 77.51 1.9K
15:37 77.51 77.56 77.48 77.56 1.7K
15:38 77.56 77.60 77.54 77.55 4.1K
15:39 77.56 77.58 77.55 77.58 0.6K
15:40 77.59 77.61 77.55 77.55 4.4K
15:41 77.56 77.61 77.55 77.55 1.0K
15:42 77.55 77.55 77.51 77.53 1.5K
15:43 77.51 77.55 77.51 77.53 0.6K
15:44 77.53 77.54 77.53 77.54 0.3K
15:45 77.54 77.59 77.52 77.59 4.9K
15:46 77.58 77.62 77.54 77.54 20.9K
15:47 77.55 77.59 77.55 77.59 3.1K
15:48 77.58 77.58 77.54 77.57 1.0K
15:49 77.59 77.64 77.59 77.64 1.1K
15:50 77.65 77.74 77.63 77.74 9.3K
15:51 77.71 77.77 77.71 77.71 3.4K
15:52 77.72 77.72 77.67 77.70 3.7K
15:53 77.70 77.76 77.70 77.74 1.1K
15:54 77.73 77.73 77.68 77.69 1.2K
15:55 77.67 77.67 77.60 77.60 2.3K
15:56 77.63 77.63 77.56 77.56 0.8K
15:57 77.56 77.58 77.53 77.54 2.5K
15:58 77.53 77.57 77.53 77.57 1.3K
15:59 77.57 77.60 77.56 77.60 2.6K
16:00 77.63 77.68 77.60 77.68 1.9K
16:01 77.66 77.66 77.61 77.66 1.3K
16:02 77.64 77.64 77.55 77.58 1.0K
16:03 77.62 77.62 77.59 77.59 0.6K
16:04 77.55 77.57 77.55 77.57 0.7K
16:05 77.56 77.63 77.56 77.63 1.5K
16:06 77.66 77.70 77.65 77.69 6.4K
16:07 77.71 77.71 77.68 77.68 0.6K
16:08 77.66 77.67 77.65 77.65 0.4K
16:09 77.68 77.71 77.68 77.71 1.4K
16:10 77.72 77.72 77.71 77.71 0.9K
16:11 77.71 77.71 77.70 77.70 0.1K
16:12 77.71 77.71 77.69 77.70 1.6K
16:13 77.70 77.72 77.70 77.72 0.7K
16:14 77.71 77.71 77.70 77.70 0.1K
16:15 77.75 77.76 77.75 77.76 2.0K
16:16 77.75 77.75 77.71 77.71 0.8K
16:17 77.71 77.74 77.70 77.70 2.4K
16:18 77.68 77.70 77.67 77.68 4.1K
16:19 77.68 77.68 77.66 77.68 1.0K
16:20 77.67 77.67 77.62 77.62 1.2K
16:21 77.60 77.62 77.59 77.61 9.5K
16:22 77.62 77.62 77.62 77.62 0.7K
16:23 77.57 77.60 77.56 77.56 2.5K
16:24 77.55 77.59 77.55 77.59 0.9K
16:25 77.60 77.61 77.56 77.56 8.2K
16:26 77.56 77.56 77.55 77.55 0.5K
16:27 77.54 77.54 77.51 77.51 2.2K
16:28 77.53 77.56 77.53 77.55 2.1K
16:29 77.55 77.55 77.50 77.50 1.0K
16:30 77.49 77.52 77.49 77.49 1.3K
16:31 77.46 77.50 77.45 77.50 2.1K
16:32 77.50 77.54 77.50 77.52 1.9K
16:33 77.51 77.51 77.45 77.45 1.0K
16:34 77.42 77.42 77.37 77.38 1.9K
16:35 77.36 77.36 77.31 77.31 1.8K
16:36 77.30 77.34 77.29 77.32 4.3K
16:37 77.31 77.32 77.30 77.31 1.8K
16:38 77.32 77.35 77.32 77.35 1.9K
16:39 77.33 77.33 77.30 77.30 0.9K
16:40 77.29 77.38 77.29 77.38 1.4K
16:41 77.38 77.38 77.29 77.29 3.0K
16:42 77.27 77.30 77.26 77.30 3.0K
16:43 77.32 77.36 77.32 77.35 1.3K
16:44 77.35 77.41 77.35 77.38 12.8K
16:45 77.39 77.39 77.36 77.36 0.7K
16:46 77.36 77.38 77.33 77.34 1.9K
16:47 77.35 77.37 77.35 77.37 1.4K
16:48 77.37 77.38 77.33 77.33 2.1K
16:49 77.32 77.37 77.32 77.37 2.2K
16:50 77.35 77.36 77.32 77.36 2.1K
16:51 77.37 77.42 77.37 77.42 1.0K
16:52 77.43 77.48 77.41 77.46 13.9K
16:53 77.48 77.48 77.44 77.44 3.0K
16:54 77.44 77.46 77.44 77.44 0.9K
16:55 77.44 77.44 77.42 77.43 1.8K
16:56 77.42 77.47 77.42 77.45 7.6K
16:57 77.45 77.46 77.45 77.45 1.4K
16:58 77.45 77.47 77.45 77.47 0.6K
16:59 77.48 77.50 77.48 77.49 2.0K
17:00 77.49 77.49 77.43 77.43 5.7K
17:01 77.43 77.45 77.41 77.42 2.2K
17:02 77.42 77.46 77.42 77.46 1.8K
17:03 77.48 77.48 77.43 77.43 0.9K
17:04 77.40 77.41 77.39 77.39 3.9K
17:05 77.35 77.35 77.32 77.33 1.2K
17:06 77.34 77.38 77.34 77.38 2.9K
17:07 77.38 77.39 77.37 77.37 1.2K
17:08 77.38 77.38 77.36 77.37 1.5K
17:09 77.37 77.37 77.34 77.35 2.7K
17:10 77.35 77.35 77.30 77.32 1.3K
17:11 77.33 77.41 77.33 77.41 3.5K
17:12 77.41 77.44 77.39 77.40 2.9K
17:13 77.41 77.41 77.39 77.39 1.9K
17:14 77.40 77.41 77.37 77.37 2.3K
17:15 77.38 77.41 77.38 77.41 1.6K
17:16 77.42 77.42 77.42 77.42 0.3K
17:17 77.42 77.44 77.42 77.42 2.3K
17:18 77.42 77.45 77.39 77.39 4.7K
17:19 77.38 77.40 77.36 77.38 2.9K
17:20 77.38 77.38 77.36 77.37 2.7K
17:21 77.37 77.45 77.37 77.45 3.2K
17:22 77.47 77.47 77.44 77.44 0.6K
17:23 77.46 77.47 77.44 77.47 2.8K
17:24 77.48 77.51 77.48 77.51 2.8K
17:25 77.51 77.51 77.46 77.47 6.8K
17:26 77.51 77.63 77.51 77.63 28.2K
17:27 77.63 77.65 77.63 77.65 2.6K
17:28 77.67 77.67 77.64 77.65 3.2K
17:29 77.62 77.63 77.58 77.58 4.2K
17:35 77.67 77.67 77.67 77.67 1,424.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible