195.72
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| Aucune donnée de ligne K par minute disponible | |||||
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 195.12 | 195.90 | 193.08 | 195.72 | 0.9M |
| 2025-09-25 | 193.00 | 194.08 | 191.92 | 193.86 | 0.7M |
| 2025-09-24 | 195.08 | 195.92 | 193.42 | 193.82 | 1.1M |
| 2025-09-23 | 196.02 | 196.42 | 194.26 | 194.26 | 0.9M |
| 2025-09-22 | 193.64 | 195.92 | 193.34 | 195.14 | 1.0M |
| 2025-09-19 | 194.18 | 195.02 | 193.28 | 193.86 | 1.7M |
| 2025-09-18 | 193.12 | 194.18 | 191.02 | 191.70 | 1.2M |
| 2025-09-17 | 193.16 | 193.72 | 190.84 | 191.70 | 0.9M |
| 2025-09-16 | 196.24 | 196.96 | 192.74 | 192.92 | 1.4M |
| 2025-09-15 | 193.50 | 198.34 | 193.12 | 196.30 | 1.2M |
| 2025-09-12 | 193.30 | 194.30 | 192.12 | 193.22 | 1.0M |
| 2025-09-11 | 189.24 | 195.24 | 189.10 | 194.00 | 1.3M |
| 2025-09-10 | 189.52 | 190.70 | 188.28 | 188.56 | 1.0M |
| 2025-09-09 | 187.02 | 188.00 | 184.34 | 187.54 | 1.0M |
| 2025-09-08 | 185.28 | 187.94 | 185.18 | 187.82 | 0.9M |
| 2025-09-05 | 187.10 | 187.40 | 182.66 | 183.84 | 0.7M |
| 2025-09-04 | 186.70 | 187.48 | 185.38 | 186.86 | 0.8M |
| 2025-09-03 | 180.48 | 185.06 | 180.08 | 184.70 | 1.0M |
| 2025-09-02 | 181.70 | 182.18 | 178.86 | 179.16 | 0.8M |
| 2025-09-01 | 179.50 | 182.74 | 179.36 | 182.00 | 0.5M |
| 2025-08-29 | 177.78 | 180.70 | 177.38 | 179.06 | 0.8M |
| 2025-08-28 | 179.30 | 180.38 | 177.78 | 178.62 | 0.7M |
| 2025-08-27 | 180.08 | 180.72 | 178.10 | 178.26 | 0.6M |
| 2025-08-26 | 178.90 | 180.16 | 176.00 | 179.88 | 1.1M |
| 2025-08-25 | 179.60 | 182.10 | 179.46 | 180.54 | 0.4M |
| 2025-08-22 | 180.00 | 181.67 | 179.86 | 180.72 | 0.6M |
| 2025-08-21 | 179.32 | 181.02 | 179.20 | 180.92 | 0.6M |
| 2025-08-20 | 183.18 | 183.64 | 178.90 | 179.14 | 0.8M |
| 2025-08-19 | 184.88 | 185.20 | 182.00 | 183.84 | 0.6M |
| 2025-08-18 | 186.50 | 186.88 | 183.48 | 184.22 | 0.7M |
| 2025-08-15 | 184.72 | 186.88 | 183.48 | 186.88 | 1.4M |
| 2025-08-14 | 180.72 | 183.92 | 180.34 | 183.78 | 0.8M |
| 2025-08-13 | 181.90 | 182.86 | 179.56 | 179.56 | 0.9M |
| 2025-08-12 | 176.30 | 180.86 | 176.02 | 180.86 | 0.9M |
| 2025-08-11 | 176.64 | 176.80 | 174.76 | 175.80 | 0.5M |
| 2025-08-08 | 178.50 | 178.70 | 176.22 | 176.22 | 0.6M |
| 2025-08-07 | 178.84 | 179.24 | 177.28 | 177.40 | 0.8M |
| 2025-08-06 | 177.08 | 178.14 | 175.34 | 177.90 | 1.1M |
| 2025-08-05 | 173.56 | 176.30 | 173.02 | 175.20 | 1.2M |
| 2025-08-04 | 170.44 | 172.36 | 170.00 | 172.32 | 0.9M |
| 2025-08-01 | 175.02 | 175.02 | 167.36 | 169.10 | 1.4M |
| 2025-07-31 | 178.24 | 180.72 | 175.66 | 176.04 | 1.6M |
| 2025-07-30 | 181.00 | 181.00 | 178.22 | 178.86 | 0.7M |
| 2025-07-29 | 178.00 | 182.36 | 177.84 | 179.44 | 1.1M |
| 2025-07-28 | 183.06 | 183.10 | 177.52 | 177.64 | 1.1M |
| 2025-07-25 | 180.80 | 181.44 | 179.50 | 180.20 | 0.9M |
| 2025-07-24 | 186.50 | 186.90 | 181.68 | 182.60 | 0.8M |
| 2025-07-23 | 184.74 | 184.86 | 182.58 | 183.38 | 0.9M |
| 2025-07-22 | 185.22 | 185.74 | 179.60 | 181.32 | 0.9M |
| 2025-07-21 | 186.20 | 186.34 | 183.02 | 186.02 | 0.7M |
| 2025-07-18 | 185.16 | 187.00 | 185.12 | 186.22 | 1.0M |
| 2025-07-17 | 182.86 | 185.28 | 181.48 | 185.28 | 1.1M |
| 2025-07-16 | 179.12 | 182.26 | 178.96 | 181.00 | 1.0M |
| 2025-07-15 | 183.58 | 183.80 | 179.94 | 180.14 | 1.0M |
| 2025-07-14 | 180.90 | 183.38 | 180.44 | 183.00 | 0.5M |
| 2025-07-11 | 181.60 | 183.74 | 181.24 | 183.22 | 0.8M |
| 2025-07-10 | 182.80 | 184.32 | 181.58 | 183.30 | 1.0M |
| 2025-07-09 | 179.84 | 182.92 | 179.54 | 182.36 | 1.4M |
| 2025-07-08 | 178.30 | 179.28 | 176.86 | 178.92 | 0.9M |
| 2025-07-07 | 176.08 | 177.86 | 176.00 | 177.28 | 0.7M |
| 2025-07-04 | 175.00 | 175.96 | 174.34 | 175.38 | 0.5M |
| 2025-07-03 | 176.00 | 177.12 | 174.36 | 176.76 | 0.8M |
| 2025-07-02 | 173.14 | 175.96 | 173.04 | 175.18 | 0.8M |
| 2025-07-01 | 177.54 | 177.82 | 171.90 | 172.32 | 0.9M |
| 2025-06-30 | 178.42 | 178.54 | 176.90 | 177.26 | 1.1M |
| 2025-06-27 | 178.12 | 178.66 | 175.88 | 178.20 | 1.8M |
| 2025-06-26 | 172.80 | 176.10 | 171.48 | 176.10 | 2.0M |
| 2025-06-25 | 172.00 | 172.00 | 170.02 | 171.54 | 1.4M |
| 2025-06-24 | 170.18 | 172.06 | 168.82 | 170.60 | 1.5M |
| 2025-06-23 | 166.52 | 168.32 | 165.32 | 167.00 | 1.3M |
| 2025-06-20 | 163.00 | 168.68 | 162.44 | 167.50 | 2.6M |
| 2025-06-19 | 162.60 | 163.38 | 161.34 | 161.76 | 0.6M |
| 2025-06-18 | 161.22 | 166.96 | 161.22 | 162.98 | 1.2M |
| 2025-06-17 | 160.74 | 161.60 | 159.12 | 160.74 | 1.0M |
| 2025-06-16 | 162.48 | 163.08 | 161.56 | 162.02 | 0.8M |
| 2025-06-13 | 160.10 | 162.32 | 160.00 | 161.58 | 1.1M |
| 2025-06-12 | 162.22 | 163.72 | 160.86 | 162.80 | 0.9M |
| 2025-06-11 | 163.88 | 165.80 | 163.22 | 163.62 | 0.9M |
| 2025-06-10 | 165.48 | 166.70 | 163.92 | 163.92 | 0.8M |
| 2025-06-09 | 165.46 | 166.18 | 164.58 | 165.50 | 0.8M |
| 2025-06-06 | 165.00 | 165.88 | 163.80 | 165.34 | 0.9M |
| 2025-06-05 | 169.50 | 169.90 | 165.50 | 165.50 | 1.2M |
| 2025-06-04 | 169.92 | 173.80 | 168.86 | 170.18 | 1.6M |
| 2025-06-03 | 163.72 | 166.44 | 161.22 | 166.44 | 1.2M |
| 2025-06-02 | 161.94 | 163.00 | 159.88 | 162.58 | 0.7M |
| 2025-05-30 | 162.54 | 163.96 | 162.08 | 162.08 | 1.1M |
| 2025-05-29 | 164.92 | 165.40 | 162.48 | 162.56 | 0.6M |
| 2025-05-28 | 162.50 | 165.76 | 161.86 | 162.34 | 1.3M |
| 2025-05-27 | 160.46 | 163.26 | 160.46 | 162.20 | 0.7M |
| 2025-05-26 | 160.32 | 161.44 | 160.10 | 160.22 | 0.6M |
| 2025-05-23 | 161.24 | 162.70 | 154.08 | 157.30 | 1.4M |
| 2025-05-22 | 160.66 | 161.98 | 159.98 | 161.26 | 0.6M |
| 2025-05-21 | 160.84 | 162.92 | 160.78 | 162.10 | 0.7M |
| 2025-05-20 | 162.64 | 162.72 | 161.42 | 161.84 | 0.7M |
| 2025-05-19 | 159.10 | 162.16 | 158.46 | 161.90 | 1.0M |
| 2025-05-16 | 159.46 | 161.52 | 158.72 | 160.24 | 1.2M |
| 2025-05-15 | 159.04 | 159.70 | 158.38 | 159.22 | 0.9M |
| 2025-05-14 | 161.58 | 161.90 | 158.22 | 159.50 | 0.9M |
| 2025-05-13 | 158.40 | 161.10 | 158.14 | 161.10 | 0.9M |
| 2025-05-12 | 158.82 | 159.54 | 154.46 | 158.58 | 1.3M |
| 2025-05-09 | 159.12 | 159.58 | 158.02 | 158.44 | 1.0M |
| 2025-05-08 | 155.84 | 158.62 | 155.48 | 158.38 | 1.2M |
| 2025-05-07 | 156.88 | 157.10 | 153.76 | 154.58 | 1.2M |
| 2025-05-06 | 159.00 | 159.20 | 153.48 | 156.64 | 1.2M |
| 2025-05-05 | 155.60 | 158.86 | 155.40 | 158.28 | 1.0M |
| 2025-05-02 | 152.88 | 155.46 | 151.28 | 154.96 | 2.7M |
| 2025-04-30 | 143.98 | 147.54 | 143.86 | 147.14 | 2.0M |
| 2025-04-29 | 145.08 | 146.12 | 143.50 | 143.98 | 1.2M |
| 2025-04-28 | 142.66 | 145.98 | 142.42 | 144.32 | 1.6M |
| 2025-04-25 | 139.50 | 141.58 | 138.90 | 140.60 | 1.4M |
| 2025-04-24 | 138.84 | 139.30 | 136.82 | 137.26 | 1.4M |
| 2025-04-23 | 135.50 | 141.50 | 135.20 | 138.84 | 1.8M |
| 2025-04-22 | 133.82 | 133.82 | 131.90 | 133.06 | 2.0M |
| 2025-04-17 | 139.61 | 139.83 | 134.39 | 135.46 | 1.6M |
| 2025-04-16 | 139.15 | 139.49 | 137.55 | 139.47 | 1.5M |
| 2025-04-15 | 137.98 | 140.48 | 137.47 | 139.91 | 1.8M |
| 2025-04-14 | 139.30 | 139.84 | 137.32 | 139.26 | 1.6M |
| 2025-04-11 | 141.60 | 141.68 | 133.36 | 134.86 | 2.0M |
| 2025-04-10 | 150.20 | 150.28 | 139.20 | 139.46 | 2.6M |
| 2025-04-09 | 135.98 | 138.02 | 131.52 | 133.48 | 2.1M |
| 2025-04-08 | 139.40 | 142.94 | 138.00 | 140.24 | 2.0M |
| 2025-04-07 | 132.22 | 150.00 | 126.40 | 136.80 | 3.9M |
| 2025-04-04 | 157.14 | 157.28 | 144.74 | 146.90 | 2.9M |
| 2025-04-03 | 155.98 | 159.22 | 153.70 | 158.02 | 2.0M |
| 2025-04-02 | 167.00 | 167.72 | 160.76 | 162.74 | 1.4M |
| 2025-04-01 | 163.56 | 168.06 | 163.16 | 168.06 | 1.2M |
| 2025-03-31 | 164.68 | 164.98 | 161.60 | 162.78 | 1.2M |
| 2025-03-28 | 167.18 | 167.98 | 165.32 | 166.26 | 1.0M |
| 2025-03-27 | 168.04 | 169.64 | 166.24 | 168.70 | 1.0M |
| 2025-03-26 | 172.86 | 173.30 | 169.32 | 170.54 | 0.8M |
| 2025-03-25 | 167.36 | 172.32 | 167.22 | 172.32 | 1.0M |
| 2025-03-24 | 168.30 | 169.28 | 166.18 | 167.22 | 0.7M |
| 2025-03-21 | 166.10 | 167.48 | 164.88 | 166.64 | 2.2M |
| 2025-03-20 | 170.58 | 171.04 | 165.34 | 167.36 | 1.1M |
| 2025-03-19 | 171.60 | 172.38 | 170.00 | 171.30 | 1.1M |
| 2025-03-18 | 172.00 | 172.20 | 169.86 | 171.78 | 1.3M |
| 2025-03-17 | 169.90 | 171.84 | 169.38 | 171.24 | 1.1M |
| 2025-03-14 | 162.04 | 169.38 | 161.68 | 169.20 | 1.5M |
| 2025-03-13 | 164.98 | 165.04 | 162.22 | 162.22 | 1.2M |
| 2025-03-12 | 164.86 | 167.90 | 163.54 | 164.10 | 1.6M |
| 2025-03-11 | 165.08 | 165.40 | 161.52 | 163.00 | 1.3M |
| 2025-03-10 | 170.58 | 171.64 | 163.08 | 163.12 | 2.0M |
| 2025-03-07 | 174.76 | 174.76 | 168.54 | 169.56 | 1.4M |
| 2025-03-06 | 175.00 | 175.00 | 168.36 | 173.06 | 1.5M |
| 2025-03-05 | 173.00 | 174.28 | 171.78 | 172.78 | 1.5M |
| 2025-03-04 | 174.48 | 174.64 | 167.90 | 168.74 | 1.8M |
| 2025-03-03 | 168.00 | 177.30 | 167.04 | 174.38 | 3.1M |
| 2025-02-28 | 164.76 | 166.32 | 164.62 | 165.70 | 2.9M |
| 2025-02-27 | 167.46 | 167.74 | 163.12 | 165.14 | 1.2M |
| 2025-02-26 | 165.00 | 168.24 | 164.76 | 167.52 | 1.1M |
| 2025-02-25 | 164.70 | 166.44 | 163.44 | 164.10 | 1.1M |
| 2025-02-24 | 161.26 | 164.82 | 160.76 | 164.34 | 1.2M |
| 2025-02-21 | 163.00 | 164.16 | 159.74 | 160.00 | 1.8M |
| 2025-02-20 | 167.24 | 168.40 | 163.22 | 165.08 | 1.9M |
| 2025-02-19 | 172.50 | 173.46 | 168.82 | 168.92 | 1.3M |
| 2025-02-18 | 172.00 | 174.00 | 171.58 | 173.00 | 1.3M |
| 2025-02-17 | 168.70 | 171.64 | 168.36 | 170.50 | 1.2M |
| 2025-02-14 | 168.22 | 169.84 | 167.80 | 168.52 | 1.1M |
| 2025-02-13 | 170.00 | 170.92 | 168.62 | 169.98 | 1.2M |
| 2025-02-12 | 168.32 | 169.90 | 167.68 | 169.88 | 0.8M |
| 2025-02-11 | 167.86 | 168.02 | 166.10 | 167.22 | 0.7M |
| 2025-02-10 | 166.44 | 167.88 | 166.26 | 167.44 | 0.8M |
| 2025-02-07 | 168.18 | 168.32 | 166.36 | 166.92 | 0.9M |
| 2025-02-06 | 167.36 | 168.10 | 166.20 | 167.90 | 0.8M |
| 2025-02-05 | 165.00 | 166.90 | 164.76 | 166.90 | 0.8M |
| 2025-02-04 | 167.66 | 168.12 | 165.08 | 166.02 | 0.7M |
| 2025-02-03 | 163.54 | 166.78 | 162.82 | 166.58 | 1.5M |
| 2025-01-31 | 167.00 | 169.06 | 166.42 | 167.12 | 1.3M |
| 2025-01-30 | 167.04 | 167.34 | 165.94 | 166.32 | 1.0M |
| 2025-01-29 | 166.48 | 168.04 | 166.10 | 166.62 | 0.7M |
| 2025-01-28 | 165.16 | 167.44 | 164.96 | 166.80 | 0.8M |
| 2025-01-27 | 166.16 | 167.44 | 163.54 | 165.84 | 1.0M |
| 2025-01-24 | 167.00 | 167.48 | 166.24 | 167.04 | 0.7M |
| 2025-01-23 | 166.00 | 166.78 | 164.26 | 166.66 | 0.9M |
| 2025-01-22 | 163.38 | 165.14 | 162.60 | 165.14 | 1.1M |
| 2025-01-21 | 163.00 | 163.48 | 161.64 | 163.30 | 1.0M |
| 2025-01-20 | 160.74 | 164.38 | 160.64 | 163.42 | 1.1M |
| 2025-01-17 | 157.96 | 161.46 | 157.82 | 160.78 | 1.7M |
| 2025-01-16 | 156.04 | 158.14 | 155.06 | 157.20 | 1.0M |
| 2025-01-15 | 156.00 | 157.30 | 154.38 | 154.38 | 1.8M |
| 2025-01-14 | 156.22 | 157.60 | 155.30 | 155.98 | 1.0M |
| 2025-01-13 | 157.08 | 157.40 | 154.28 | 155.44 | 1.1M |
| 2025-01-10 | 158.40 | 159.54 | 156.92 | 157.56 | 1.1M |
| 2025-01-09 | 158.02 | 159.48 | 156.58 | 156.58 | 0.9M |
| 2025-01-08 | 158.08 | 159.76 | 157.60 | 158.58 | 1.1M |
| 2025-01-07 | 159.62 | 160.18 | 157.26 | 158.40 | 1.6M |
| 2025-01-06 | 158.62 | 159.64 | 155.78 | 159.64 | 1.3M |
| 2025-01-03 | 159.30 | 159.46 | 158.04 | 158.58 | 1.0M |
| 2025-01-02 | 155.70 | 160.50 | 155.62 | 160.14 | 1.6M |