TotalEnergies SE (TTEF)

TTEF
🏛️ France →
54.25
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 53.66 53.78 53.66 53.73 51.5K
09:01 53.75 53.77 53.73 53.76 3.1K
09:02 53.78 53.85 53.78 53.83 9.1K
09:03 53.81 53.83 53.80 53.80 1.6K
09:04 53.78 53.84 53.76 53.84 2.9K
09:05 53.84 53.84 53.77 53.78 4.1K
09:06 53.78 53.81 53.78 53.79 3.9K
09:07 53.78 53.84 53.78 53.83 6.3K
09:08 53.84 53.88 53.84 53.88 3.2K
09:09 53.86 53.94 53.86 53.93 9.3K
09:10 53.95 53.95 53.90 53.93 3.6K
09:11 53.96 54.05 53.96 54.04 57.9K
09:12 54.06 54.07 54.02 54.03 18.1K
09:13 54.02 54.03 54.02 54.03 4.4K
09:14 54.02 54.04 54.01 54.01 10.2K
09:15 54.01 54.01 53.94 53.94 4.9K
09:16 53.97 53.99 53.96 53.98 3.2K
09:17 53.98 54.01 53.98 54.00 0.8K
09:18 54.02 54.03 54.01 54.03 4.7K
09:19 54.03 54.03 53.99 54.00 4.0K
09:20 54.00 54.01 54.00 54.01 2.1K
09:21 54.01 54.01 53.99 53.99 3.6K
09:22 53.98 53.98 53.97 53.98 1.0K
09:23 53.96 53.98 53.93 53.93 3.2K
09:24 53.93 53.96 53.91 53.95 4.0K
09:25 53.97 54.02 53.97 54.01 8.9K
09:26 54.00 54.01 53.95 53.95 15.4K
09:27 53.95 53.97 53.95 53.97 4.9K
09:28 53.97 53.97 53.95 53.96 1.0K
09:29 53.95 53.97 53.95 53.97 2.6K
09:30 53.98 54.01 53.98 54.01 1.8K
09:31 54.02 54.04 54.01 54.04 7.7K
09:32 54.04 54.08 54.04 54.08 4.7K
09:33 54.08 54.08 54.06 54.07 8.1K
09:34 54.07 54.07 54.05 54.06 4.3K
09:35 54.06 54.06 54.04 54.04 3.8K
09:36 54.04 54.04 54.01 54.02 6.1K
09:37 54.02 54.03 54.00 54.00 9.9K
09:38 54.01 54.03 54.00 54.00 4.7K
09:39 54.00 54.04 53.99 54.04 0.9K
09:40 54.05 54.07 54.05 54.07 1.5K
09:41 54.07 54.08 54.07 54.07 2.6K
09:42 54.07 54.09 54.05 54.08 8.8K
09:43 54.07 54.09 54.07 54.09 1.3K
09:44 54.09 54.10 54.09 54.09 17.7K
09:45 54.10 54.11 54.10 54.11 31.8K
09:46 54.11 54.14 54.11 54.14 37.1K
09:47 54.14 54.15 54.14 54.15 13.8K
09:48 54.16 54.16 54.16 54.16 5.3K
09:49 54.16 54.16 54.15 54.16 1.9K
09:50 54.19 54.19 54.15 54.15 6.4K
09:51 54.15 54.16 54.14 54.14 4.9K
09:52 54.13 54.13 54.09 54.09 5.2K
09:53 54.09 54.11 54.08 54.09 4.7K
09:54 54.07 54.08 54.06 54.06 5.5K
09:55 54.05 54.06 54.04 54.04 10.1K
09:56 54.04 54.04 54.03 54.03 10.9K
09:57 54.02 54.05 54.02 54.02 29.3K
09:58 54.04 54.04 54.03 54.03 0.4K
09:59 54.04 54.05 54.04 54.04 3.5K
10:00 54.04 54.05 54.02 54.05 2.9K
10:01 54.04 54.05 54.03 54.05 2.2K
10:02 54.07 54.07 54.07 54.07 2.0K
10:03 54.09 54.10 54.06 54.06 5.1K
10:04 54.06 54.07 54.06 54.07 0.7K
10:05 54.07 54.10 54.07 54.09 7.1K
10:06 54.10 54.10 54.08 54.08 4.2K
10:07 54.09 54.12 54.09 54.12 1.2K
10:08 54.14 54.15 54.14 54.15 1.4K
10:09 54.16 54.16 54.15 54.15 4.3K
10:10 54.14 54.14 54.12 54.12 2.5K
10:11 54.13 54.13 54.13 54.13 3.2K
10:12 54.14 54.14 54.11 54.11 7.1K
10:13 54.11 54.13 54.11 54.13 4.5K
10:14 54.13 54.15 54.13 54.15 1.4K
10:15 54.16 54.18 54.15 54.16 5.7K
10:16 54.16 54.16 54.15 54.15 3.7K
10:17 54.16 54.16 54.14 54.14 1.2K
10:18 54.14 54.16 54.14 54.16 0.2K
10:19 54.17 54.18 54.17 54.18 0.2K
10:20 54.17 54.21 54.17 54.21 10.7K
10:21 54.20 54.21 54.20 54.20 3.3K
10:22 54.19 54.20 54.17 54.17 12.6K
10:23 54.19 54.20 54.19 54.20 3.7K
10:24 54.19 54.19 54.18 54.18 3.1K
10:25 54.19 54.20 54.19 54.20 4.1K
10:26 54.21 54.21 54.20 54.20 6.3K
10:27 54.21 54.21 54.20 54.20 2.4K
10:28 54.20 54.23 54.20 54.22 9.0K
10:29 54.21 54.22 54.21 54.22 0.9K
10:30 54.22 54.25 54.22 54.25 0.6K
10:31 54.25 54.26 54.25 54.26 2.1K
10:32 54.25 54.27 54.25 54.27 7.5K
10:33 54.28 54.28 54.27 54.27 0.1K
10:34 54.28 54.28 54.26 54.26 14.8K
10:35 54.26 54.26 54.22 54.22 8.6K
10:36 54.23 54.24 54.23 54.24 2.6K
10:37 54.26 54.26 54.25 54.26 2.0K
10:38 54.26 54.26 54.25 54.25 0.7K
10:39 54.25 54.25 54.25 54.25 1.4K
10:40 54.24 54.27 54.24 54.27 1.9K
10:41 54.27 54.29 54.26 54.26 9.8K
10:42 54.25 54.26 54.25 54.25 3.2K
10:43 54.25 54.25 54.24 54.24 2.2K
10:44 54.23 54.23 54.21 54.23 5.4K
10:45 54.23 54.23 54.21 54.21 2.8K
10:46 54.21 54.22 54.20 54.21 10.0K
10:47 54.21 54.23 54.21 54.22 7.2K
10:48 54.22 54.22 54.20 54.20 2.1K
10:49 54.19 54.19 54.13 54.13 2.6K
10:50 54.13 54.14 54.11 54.11 3.1K
10:51 54.11 54.12 54.11 54.12 0.3K
10:52 54.12 54.13 54.12 54.13 0.5K
10:53 54.12 54.13 54.12 54.12 2.9K
10:54 54.12 54.13 54.12 54.13 0.1K
10:55 54.13 54.14 54.12 54.12 5.1K
10:56 54.13 54.13 54.12 54.12 3.1K
10:57 54.12 54.13 54.11 54.13 6.3K
10:58 54.13 54.13 54.11 54.11 5.9K
10:59 54.11 54.13 54.10 54.11 1.6K
11:00 54.10 54.11 54.10 54.11 2.0K
11:01 54.11 54.11 54.09 54.10 1.6K
11:02 54.10 54.11 54.10 54.11 1.7K
11:03 54.11 54.11 54.10 54.10 0.6K
11:04 54.10 54.10 54.10 54.10 7.4K
11:05 54.11 54.14 54.11 54.14 5.1K
11:06 54.13 54.13 54.11 54.11 3.8K
11:07 54.11 54.11 54.09 54.09 1.5K
11:08 54.09 54.09 54.09 54.09 1.0K
11:09 54.08 54.09 54.08 54.09 0.3K
11:10 54.09 54.10 54.09 54.10 1.5K
11:11 54.09 54.09 54.08 54.08 5.6K
11:12 54.08 54.09 54.08 54.09 1.7K
11:13 54.09 54.09 54.06 54.06 4.5K
11:14 54.05 54.06 54.05 54.06 4.1K
11:15 54.06 54.06 54.04 54.04 3.5K
11:16 54.03 54.04 54.02 54.04 5.6K
11:17 54.03 54.03 54.02 54.03 3.0K
11:18 54.03 54.03 54.02 54.03 0.8K
11:19 54.03 54.03 53.99 54.00 13.4K
11:20 53.99 54.00 53.99 53.99 2.8K
11:21 53.98 54.00 53.98 54.00 1.9K
11:22 53.97 53.98 53.97 53.97 3.4K
11:23 53.98 53.98 53.96 53.96 1.8K
11:24 53.95 53.95 53.92 53.92 3.8K
11:25 53.92 53.92 53.89 53.89 2.2K
11:26 53.89 53.89 53.86 53.86 6.5K
11:27 53.86 53.86 53.84 53.84 4.2K
11:28 53.83 53.84 53.82 53.84 3.9K
11:29 53.84 53.85 53.84 53.84 3.1K
11:30 53.84 53.84 53.82 53.83 3.5K
11:31 53.83 53.83 53.82 53.82 2.9K
11:32 53.83 53.84 53.83 53.84 2.0K
11:33 53.85 53.88 53.85 53.88 9.2K
11:34 53.87 53.89 53.87 53.87 22.9K
11:35 53.86 53.88 53.86 53.87 19.3K
11:36 53.87 53.89 53.87 53.88 2.6K
11:37 53.88 53.89 53.86 53.89 4.4K
11:38 53.87 53.88 53.87 53.88 4.2K
11:39 53.88 53.89 53.88 53.89 1.2K
11:40 53.88 53.88 53.87 53.87 3.4K
11:41 53.87 53.88 53.87 53.88 0.2K
11:42 53.88 53.89 53.88 53.89 1.3K
11:43 53.89 53.89 53.89 53.89 0.8K
11:44 53.90 53.91 53.90 53.91 0.3K
11:45 53.92 53.93 53.92 53.93 4.4K
11:46 53.95 53.95 53.95 53.95 0.6K
11:47 53.96 53.97 53.96 53.97 1.1K
11:48 53.98 53.98 53.98 53.98 0.1K
11:49 53.98 53.98 53.97 53.97 8.2K
11:50 53.96 53.96 53.94 53.95 11.9K
11:51 53.94 53.96 53.94 53.96 7.0K
11:52 53.95 53.96 53.90 53.91 12.9K
11:53 53.90 53.90 53.89 53.90 5.0K
11:54 53.90 53.90 53.87 53.87 4.8K
11:55 53.87 53.88 53.87 53.88 3.8K
11:56 53.88 53.88 53.85 53.87 10.5K
11:57 53.85 53.86 53.85 53.85 14.7K
11:58 53.84 53.84 53.83 53.83 5.7K
11:59 53.83 53.83 53.80 53.80 8.0K
12:00 53.79 53.80 53.77 53.77 10.7K
12:01 53.77 53.77 53.75 53.77 2.6K
12:02 53.75 53.76 53.75 53.76 0.2K
12:03 53.76 53.76 53.74 53.74 1.6K
12:04 53.74 53.74 53.73 53.74 0.6K
12:05 53.73 53.75 53.73 53.75 1.3K
12:06 53.75 53.75 53.75 53.75 0.2K
12:07 53.75 53.75 53.72 53.73 2.2K
12:08 53.72 53.72 53.70 53.70 2.3K
12:09 53.71 53.71 53.68 53.68 0.7K
12:10 53.69 53.73 53.69 53.70 38.8K
12:11 53.72 53.74 53.70 53.70 6.1K
12:12 53.71 53.72 53.71 53.71 2.1K
12:13 53.70 53.70 53.69 53.69 2.3K
12:14 53.70 53.70 53.68 53.68 1.1K
12:15 53.67 53.67 53.67 53.67 0.5K
12:16 53.67 53.67 53.66 53.66 3.1K
12:17 53.67 53.67 53.65 53.65 3.2K
12:18 53.64 53.65 53.64 53.65 1.7K
12:19 53.65 53.66 53.65 53.65 2.3K
12:20 53.65 53.65 53.65 53.65 0.0K
12:21 53.65 53.67 53.65 53.67 1.5K
12:22 53.67 53.68 53.67 53.68 0.1K
12:23 53.67 53.69 53.67 53.68 4.1K
12:24 53.67 53.68 53.66 53.66 1.4K
12:25 53.68 53.71 53.68 53.71 0.8K
12:26 53.71 53.71 53.69 53.69 3.7K
12:27 53.69 53.69 53.68 53.69 3.9K
12:28 53.67 53.68 53.67 53.68 1.9K
12:29 53.67 53.68 53.67 53.67 2.0K
12:30 53.65 53.66 53.65 53.66 1.9K
12:31 53.66 53.66 53.65 53.65 2.1K
12:32 53.64 53.64 53.62 53.62 5.4K
12:33 53.62 53.62 53.58 53.58 6.1K
12:34 53.59 53.60 53.59 53.60 1.6K
12:35 53.60 53.61 53.60 53.61 0.2K
12:36 53.61 53.61 53.61 53.61 0.7K
12:37 53.61 53.61 53.60 53.60 3.0K
12:38 53.59 53.60 53.59 53.60 0.8K
12:40 53.62 53.63 53.62 53.63 1.0K
12:41 53.64 53.66 53.64 53.66 1.7K
12:42 53.67 53.67 53.64 53.64 1.7K
12:43 53.65 53.66 53.65 53.66 1.0K
12:44 53.65 53.65 53.65 53.65 0.0K
12:45 53.65 53.65 53.65 53.65 1.7K
12:46 53.65 53.66 53.65 53.65 1.3K
12:47 53.65 53.65 53.63 53.63 4.8K
12:48 53.64 53.64 53.64 53.64 0.1K
12:49 53.63 53.64 53.63 53.63 0.3K
12:50 53.64 53.65 53.64 53.65 1.4K
12:51 53.65 53.65 53.63 53.63 1.5K
12:52 53.64 53.66 53.64 53.66 0.3K
12:53 53.68 53.69 53.68 53.69 0.0K
12:54 53.70 53.70 53.69 53.69 0.3K
12:55 53.71 53.71 53.70 53.70 6.0K
12:56 53.70 53.70 53.69 53.70 0.2K
12:57 53.70 53.70 53.68 53.68 2.6K
12:58 53.68 53.68 53.67 53.67 0.7K
12:59 53.67 53.67 53.67 53.67 0.2K
13:00 53.67 53.68 53.67 53.68 0.0K
13:01 53.68 53.68 53.68 53.68 0.8K
13:02 53.70 53.71 53.70 53.71 0.2K
13:03 53.71 53.71 53.70 53.71 1.2K
13:04 53.71 53.71 53.68 53.68 9.9K
13:05 53.68 53.69 53.68 53.68 0.5K
13:06 53.69 53.69 53.68 53.68 0.8K
13:07 53.69 53.69 53.69 53.69 0.1K
13:08 53.70 53.70 53.68 53.68 1.2K
13:09 53.69 53.69 53.69 53.69 0.7K
13:10 53.70 53.70 53.70 53.70 1.6K
13:11 53.71 53.74 53.71 53.73 4.3K
13:12 53.73 53.74 53.73 53.74 1.0K
13:13 53.75 53.77 53.75 53.77 0.8K
13:14 53.77 53.77 53.77 53.77 0.1K
13:15 53.77 53.77 53.75 53.76 3.0K
13:16 53.76 53.77 53.76 53.77 0.3K
13:17 53.77 53.78 53.77 53.78 1.1K
13:18 53.78 53.79 53.78 53.79 0.2K
13:19 53.78 53.78 53.77 53.78 4.2K
13:20 53.78 53.78 53.78 53.78 0.5K
13:21 53.78 53.78 53.78 53.78 0.0K
13:22 53.78 53.78 53.78 53.78 0.2K
13:23 53.79 53.79 53.79 53.79 0.2K
13:24 53.79 53.83 53.79 53.83 1.8K
13:25 53.82 53.82 53.82 53.82 2.4K
13:26 53.82 53.82 53.81 53.82 1.4K
13:27 53.81 53.83 53.81 53.83 2.1K
13:28 53.83 53.84 53.83 53.84 1.2K
13:29 53.84 53.86 53.84 53.84 4.8K
13:30 53.85 53.85 53.84 53.84 2.0K
13:31 53.83 53.83 53.83 53.83 5.2K
13:32 53.85 53.85 53.85 53.85 0.5K
13:33 53.84 53.84 53.83 53.83 0.6K
13:34 53.83 53.83 53.81 53.82 3.1K
13:35 53.82 53.83 53.82 53.82 1.9K
13:36 53.83 53.84 53.82 53.84 1.8K
13:37 53.85 53.85 53.83 53.84 1.9K
13:38 53.83 53.84 53.83 53.83 0.1K
13:39 53.84 53.85 53.83 53.85 1.3K
13:40 53.84 53.84 53.84 53.84 0.1K
13:41 53.86 53.87 53.86 53.87 2.2K
13:42 53.85 53.85 53.85 53.85 2.6K
13:43 53.86 53.86 53.84 53.84 2.3K
13:44 53.85 53.85 53.85 53.85 0.8K
13:45 53.84 53.85 53.84 53.85 2.9K
13:46 53.84 53.85 53.83 53.85 0.3K
13:47 53.85 53.86 53.85 53.86 2.4K
13:48 53.85 53.87 53.85 53.87 4.9K
13:49 53.87 53.88 53.87 53.88 0.9K
13:50 53.88 53.88 53.87 53.87 1.9K
13:51 53.87 53.88 53.86 53.88 5.2K
13:52 53.88 53.88 53.88 53.88 0.3K
13:53 53.87 53.87 53.86 53.86 2.7K
13:54 53.87 53.87 53.87 53.87 1.6K
13:55 53.86 53.86 53.85 53.86 1.5K
13:56 53.86 53.86 53.84 53.85 1.2K
13:57 53.85 53.85 53.85 53.85 0.0K
13:58 53.84 53.84 53.84 53.84 0.3K
13:59 53.84 53.85 53.84 53.84 0.8K
14:00 53.84 53.84 53.84 53.84 2.5K
14:01 53.84 53.85 53.83 53.85 2.7K
14:02 53.86 53.87 53.86 53.87 4.1K
14:04 53.88 53.88 53.86 53.86 3.2K
14:05 53.87 53.87 53.85 53.87 2.0K
14:06 53.86 53.87 53.86 53.86 0.6K
14:07 53.85 53.86 53.85 53.86 3.3K
14:08 53.86 53.86 53.84 53.84 2.7K
14:09 53.83 53.85 53.83 53.85 1.2K
14:10 53.85 53.85 53.85 53.85 1.2K
14:11 53.85 53.85 53.84 53.84 0.7K
14:12 53.85 53.85 53.85 53.85 0.2K
14:13 53.84 53.84 53.83 53.84 1.1K
14:14 53.83 53.83 53.83 53.83 0.0K
14:16 53.83 53.85 53.83 53.85 2.2K
14:17 53.85 53.87 53.85 53.87 3.4K
14:18 53.87 53.87 53.85 53.85 6.0K
14:19 53.85 53.87 53.85 53.87 0.5K
14:20 53.87 53.87 53.87 53.87 0.5K
14:21 53.86 53.86 53.86 53.86 1.2K
14:22 53.86 53.87 53.86 53.87 3.5K
14:23 53.88 53.88 53.86 53.86 3.8K
14:24 53.85 53.85 53.84 53.85 3.0K
14:25 53.86 53.88 53.86 53.88 2.8K
14:26 53.87 53.88 53.87 53.88 0.2K
14:27 53.88 53.88 53.88 53.88 0.0K
14:28 53.88 53.89 53.88 53.89 1.1K
14:29 53.89 53.89 53.88 53.88 0.1K
14:30 53.89 53.89 53.88 53.88 1.1K
14:31 53.89 53.90 53.89 53.89 4.8K
14:32 53.89 53.89 53.87 53.88 10.7K
14:33 53.88 53.89 53.87 53.87 3.7K
14:34 53.88 53.89 53.88 53.89 1.3K
14:35 53.90 53.90 53.89 53.90 2.0K
14:36 53.92 53.95 53.92 53.93 3.7K
14:37 53.93 53.93 53.91 53.92 7.3K
14:38 53.94 53.96 53.94 53.96 4.1K
14:39 53.97 53.97 53.94 53.94 8.5K
14:40 53.93 53.94 53.92 53.94 5.0K
14:41 53.94 53.94 53.93 53.93 2.2K
14:42 53.93 53.93 53.92 53.92 1.6K
14:43 53.93 53.94 53.93 53.94 2.6K
14:44 53.94 53.94 53.91 53.91 3.5K
14:45 53.91 53.91 53.89 53.89 2.4K
14:46 53.89 53.89 53.88 53.88 1.0K
14:47 53.87 53.88 53.87 53.88 0.0K
14:48 53.87 53.88 53.87 53.88 1.1K
14:49 53.89 53.90 53.89 53.90 1.6K
14:50 53.92 53.92 53.90 53.90 1.6K
14:51 53.91 53.91 53.90 53.90 2.7K
14:52 53.90 53.93 53.90 53.93 1.9K
14:53 53.93 53.94 53.91 53.91 5.5K
14:54 53.91 53.92 53.91 53.92 1.1K
14:55 53.92 53.92 53.91 53.91 3.1K
14:56 53.91 53.94 53.91 53.94 3.8K
14:57 53.93 53.94 53.92 53.92 0.9K
14:58 53.92 53.93 53.92 53.92 2.1K
14:59 53.92 53.93 53.91 53.93 0.7K
15:00 53.93 53.93 53.92 53.92 2.0K
15:01 53.92 53.94 53.92 53.94 2.8K
15:02 53.94 53.94 53.93 53.93 2.4K
15:03 53.94 53.94 53.94 53.94 0.5K
15:04 53.94 53.95 53.94 53.94 5.1K
15:05 53.95 53.96 53.95 53.95 0.9K
15:06 53.95 53.95 53.93 53.94 4.9K
15:07 53.93 53.93 53.93 53.93 3.2K
15:08 53.91 53.91 53.90 53.90 3.6K
15:09 53.91 53.92 53.90 53.90 1.0K
15:10 53.90 53.91 53.90 53.90 7.7K
15:11 53.90 53.90 53.88 53.88 6.6K
15:12 53.87 53.88 53.87 53.87 2.5K
15:13 53.87 53.87 53.86 53.86 0.8K
15:14 53.87 53.87 53.86 53.86 0.5K
15:15 53.85 53.85 53.83 53.83 4.3K
15:16 53.83 53.83 53.78 53.79 5.7K
15:17 53.80 53.80 53.80 53.80 0.0K
15:18 53.80 53.80 53.79 53.79 0.5K
15:19 53.79 53.79 53.78 53.78 2.9K
15:20 53.79 53.79 53.77 53.79 3.9K
15:21 53.79 53.79 53.78 53.79 2.2K
15:22 53.80 53.82 53.80 53.82 1.0K
15:23 53.83 53.83 53.82 53.83 5.0K
15:24 53.84 53.87 53.84 53.87 3.4K
15:25 53.87 53.90 53.86 53.89 2.1K
15:26 53.90 53.91 53.90 53.91 2.1K
15:27 53.91 53.91 53.90 53.91 6.6K
15:28 53.90 53.92 53.90 53.92 1.5K
15:29 53.91 53.91 53.90 53.91 2.9K
15:30 53.86 53.96 53.86 53.95 19.8K
15:31 53.94 53.95 53.90 53.90 11.8K
15:32 53.91 53.96 53.91 53.91 6.0K
15:33 53.91 53.93 53.91 53.93 1.9K
15:34 53.95 53.96 53.95 53.96 1.0K
15:35 53.96 54.00 53.96 54.00 6.5K
15:36 54.02 54.06 54.02 54.05 5.4K
15:37 54.05 54.06 54.02 54.03 10.3K
15:38 54.01 54.01 54.00 54.00 1.8K
15:39 54.00 54.04 54.00 54.03 1.5K
15:40 54.02 54.05 54.02 54.05 4.3K
15:41 54.05 54.07 54.05 54.06 4.9K
15:42 54.06 54.07 54.05 54.05 9.4K
15:43 54.04 54.07 54.04 54.07 3.3K
15:44 54.07 54.13 54.07 54.12 7.7K
15:45 54.12 54.12 54.11 54.11 10.9K
15:46 54.11 54.15 54.11 54.13 14.6K
15:47 54.13 54.16 54.13 54.16 3.9K
15:48 54.15 54.17 54.15 54.17 11.3K
15:49 54.15 54.15 54.11 54.11 4.5K
15:50 54.12 54.13 54.12 54.13 1.8K
15:51 54.13 54.14 54.13 54.14 1.9K
15:52 54.14 54.16 54.13 54.14 0.8K
15:53 54.13 54.16 54.13 54.16 2.3K
15:54 54.16 54.18 54.16 54.18 2.7K
15:55 54.18 54.18 54.17 54.17 6.6K
15:56 54.17 54.17 54.15 54.15 2.3K
15:57 54.17 54.17 54.15 54.15 4.0K
15:58 54.14 54.16 54.14 54.15 1.4K
15:59 54.15 54.19 54.15 54.19 5.6K
16:00 54.19 54.22 54.18 54.18 15.2K
16:01 54.18 54.18 54.15 54.16 7.0K
16:02 54.15 54.16 54.12 54.16 10.9K
16:03 54.18 54.22 54.18 54.21 19.0K
16:04 54.21 54.23 54.20 54.22 11.9K
16:05 54.22 54.22 54.20 54.21 8.3K
16:06 54.21 54.25 54.21 54.25 7.1K
16:07 54.27 54.27 54.25 54.25 10.0K
16:08 54.25 54.27 54.25 54.27 5.1K
16:09 54.28 54.28 54.26 54.28 5.5K
16:10 54.28 54.29 54.27 54.27 13.5K
16:11 54.27 54.29 54.27 54.29 4.3K
16:12 54.29 54.29 54.27 54.28 3.2K
16:13 54.27 54.28 54.26 54.27 6.2K
16:14 54.27 54.28 54.26 54.28 6.6K
16:15 54.27 54.28 54.26 54.27 8.7K
16:16 54.29 54.31 54.29 54.29 9.5K
16:17 54.30 54.33 54.30 54.33 5.8K
16:18 54.33 54.33 54.31 54.31 9.4K
16:19 54.31 54.32 54.30 54.30 6.7K
16:20 54.31 54.31 54.29 54.30 2.9K
16:21 54.29 54.30 54.28 54.30 4.9K
16:22 54.30 54.31 54.29 54.30 1.0K
16:23 54.31 54.34 54.31 54.34 2.0K
16:24 54.34 54.34 54.33 54.33 6.4K
16:25 54.33 54.34 54.29 54.29 16.3K
16:26 54.28 54.28 54.24 54.24 4.2K
16:27 54.24 54.24 54.22 54.22 7.1K
16:28 54.22 54.22 54.19 54.21 10.9K
16:29 54.21 54.23 54.21 54.21 6.1K
16:30 54.23 54.24 54.23 54.24 3.9K
16:31 54.23 54.26 54.23 54.26 6.3K
16:32 54.27 54.27 54.25 54.26 8.8K
16:33 54.26 54.26 54.25 54.25 11.3K
16:34 54.25 54.25 54.22 54.22 7.3K
16:35 54.22 54.22 54.18 54.18 11.6K
16:36 54.18 54.21 54.17 54.19 10.8K
16:37 54.19 54.19 54.18 54.18 5.6K
16:38 54.17 54.20 54.17 54.20 8.6K
16:39 54.20 54.22 54.20 54.22 3.9K
16:40 54.22 54.23 54.21 54.21 5.9K
16:41 54.21 54.21 54.20 54.21 7.0K
16:42 54.20 54.20 54.18 54.19 5.6K
16:43 54.19 54.19 54.17 54.17 8.1K
16:44 54.16 54.19 54.16 54.19 2.3K
16:45 54.20 54.24 54.20 54.21 8.2K
16:46 54.22 54.24 54.22 54.24 1.8K
16:47 54.24 54.26 54.23 54.26 20.6K
16:48 54.27 54.28 54.26 54.26 12.4K
16:49 54.27 54.28 54.26 54.27 5.2K
16:50 54.27 54.28 54.27 54.27 4.3K
16:51 54.28 54.29 54.28 54.28 2.2K
16:52 54.29 54.29 54.25 54.25 18.8K
16:53 54.25 54.25 54.23 54.24 7.0K
16:54 54.24 54.24 54.23 54.23 1.9K
16:55 54.24 54.28 54.24 54.28 3.2K
16:56 54.29 54.29 54.27 54.29 9.8K
16:57 54.28 54.31 54.28 54.31 8.0K
16:58 54.30 54.30 54.28 54.28 16.3K
16:59 54.29 54.30 54.28 54.28 4.6K
17:00 54.29 54.30 54.29 54.30 1.0K
17:01 54.30 54.30 54.27 54.27 15.7K
17:02 54.29 54.30 54.27 54.30 2.7K
17:03 54.28 54.29 54.28 54.28 3.8K
17:04 54.29 54.29 54.28 54.28 8.8K
17:05 54.28 54.28 54.26 54.26 5.2K
17:06 54.27 54.27 54.27 54.27 11.2K
17:07 54.28 54.28 54.27 54.27 8.5K
17:08 54.28 54.29 54.28 54.28 9.3K
17:09 54.28 54.28 54.27 54.27 10.1K
17:10 54.27 54.27 54.25 54.25 8.6K
17:11 54.25 54.26 54.24 54.24 5.7K
17:12 54.25 54.25 54.25 54.25 7.9K
17:13 54.25 54.26 54.25 54.25 7.5K
17:14 54.25 54.26 54.24 54.26 8.8K
17:15 54.26 54.26 54.23 54.23 36.5K
17:16 54.24 54.25 54.24 54.25 3.9K
17:17 54.26 54.26 54.24 54.26 12.7K
17:18 54.26 54.26 54.25 54.25 6.5K
17:19 54.25 54.26 54.25 54.26 6.1K
17:20 54.25 54.26 54.25 54.26 5.1K
17:21 54.27 54.28 54.27 54.28 22.7K
17:22 54.28 54.29 54.28 54.29 12.7K
17:23 54.29 54.29 54.29 54.29 32.6K
17:24 54.29 54.29 54.27 54.27 8.2K
17:25 54.26 54.26 54.25 54.25 2.4K
17:26 54.25 54.25 54.23 54.24 10.8K
17:27 54.24 54.26 54.23 54.26 24.7K
17:28 54.25 54.26 54.25 54.26 14.3K
17:29 54.27 54.27 54.25 54.26 16.7K
17:35 54.25 54.25 54.25 54.25 1,771.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 53.69 54.35 53.58 54.25 4.2M
2025-09-25 53.05 53.54 52.70 53.38 3.7M
2025-09-24 52.34 53.69 52.25 53.50 5.7M
2025-09-23 51.57 52.76 51.55 52.39 4.9M
2025-09-22 51.56 52.03 51.48 51.73 3.3M
2025-09-19 52.12 52.39 51.57 51.57 17.8M
2025-09-18 51.63 52.27 51.49 52.03 4.4M
2025-09-17 52.40 52.62 51.62 51.73 3.8M
2025-09-16 52.60 52.78 52.01 52.43 2.9M
2025-09-15 52.31 53.00 52.31 52.58 2.8M
2025-09-12 51.82 52.47 51.62 52.12 4.0M
2025-09-11 53.06 53.23 52.03 52.19 3.7M
2025-09-10 52.68 52.92 52.29 52.76 2.6M
2025-09-09 52.06 52.95 52.06 52.74 2.8M
2025-09-08 52.37 52.64 51.71 51.90 2.9M
2025-09-05 52.69 52.98 51.58 51.82 3.9M
2025-09-04 52.63 53.20 52.59 52.76 2.5M
2025-09-03 53.78 53.99 52.76 52.78 3.1M
2025-09-02 53.50 54.52 53.37 53.53 3.6M
2025-09-01 53.80 53.86 53.32 53.45 1.6M
2025-08-29 53.14 53.81 53.07 53.50 3.3M
2025-08-28 53.43 53.50 52.82 53.10 2.2M
2025-08-27 53.09 53.67 52.97 53.21 2.4M
2025-08-26 53.68 53.77 52.89 52.91 6.3M
2025-08-25 54.45 54.58 54.03 54.10 2.3M
2025-08-22 54.66 54.94 54.49 54.63 2.6M
2025-08-21 54.28 54.33 54.07 54.29 2.1M
2025-08-20 53.59 54.19 53.39 54.01 2.4M
2025-08-19 52.86 53.80 52.78 53.70 2.9M
2025-08-18 53.23 53.32 52.73 53.02 2.0M
2025-08-15 53.00 53.58 53.00 53.47 3.7M
2025-08-14 52.54 52.61 52.14 52.57 2.2M
2025-08-13 52.85 52.99 52.12 52.51 3.3M
2025-08-12 52.85 53.19 52.77 53.17 2.5M
2025-08-11 52.69 52.95 52.36 52.52 1.9M
2025-08-08 52.18 52.86 52.13 52.71 2.3M
2025-08-07 51.83 52.85 51.80 52.38 2.8M
2025-08-06 52.28 53.13 52.23 52.50 3.2M
2025-08-05 51.61 52.29 51.49 51.90 2.5M
2025-08-04 51.35 51.70 51.15 51.58 3.0M
2025-08-01 52.15 52.19 50.99 51.07 4.4M
2025-07-31 52.13 52.54 51.83 52.02 4.5M
2025-07-30 52.94 53.14 52.29 52.29 3.3M
2025-07-29 52.48 53.07 52.35 52.53 3.6M
2025-07-28 51.87 52.56 51.75 52.40 4.0M
2025-07-25 51.27 51.59 50.67 51.33 4.1M
2025-07-24 52.96 52.97 50.98 51.46 5.7M
2025-07-23 53.17 53.81 53.13 53.34 4.4M
2025-07-22 52.65 53.07 52.61 52.80 2.4M
2025-07-21 53.18 53.24 52.63 52.86 2.8M
2025-07-18 53.61 53.65 53.10 53.15 3.6M
2025-07-17 52.91 53.20 52.68 52.97 3.6M
2025-07-16 53.53 54.00 53.09 53.09 2.9M
2025-07-15 53.07 53.78 53.04 53.48 2.3M
2025-07-14 53.83 54.32 53.31 53.34 2.5M
2025-07-11 53.55 54.02 53.43 53.87 3.3M
2025-07-10 53.52 53.73 52.88 53.50 3.4M
2025-07-09 53.32 53.65 53.26 53.28 4.0M
2025-07-08 51.73 52.90 51.66 52.84 3.9M
2025-07-07 52.70 52.72 51.79 51.79 4.4M
2025-07-04 53.01 53.25 52.91 52.97 2.4M
2025-07-03 53.96 53.98 53.21 53.37 3.1M
2025-07-02 52.81 53.80 52.69 53.38 4.0M
2025-07-01 52.31 52.44 51.95 52.35 3.0M
2025-06-30 52.61 52.69 52.10 52.10 4.5M
2025-06-27 52.57 52.82 52.35 52.52 3.6M
2025-06-26 52.57 52.69 51.94 52.51 3.9M
2025-06-25 52.37 52.71 52.21 52.28 3.8M
2025-06-24 51.30 53.07 51.27 52.50 8.5M
2025-06-23 55.09 55.17 54.28 54.28 4.6M
2025-06-20 54.65 54.94 54.22 54.66 14.6M
2025-06-19 54.49 55.13 54.30 54.90 6.5M
2025-06-18 55.81 55.81 54.50 54.60 6.1M
2025-06-17 54.64 55.60 54.59 55.51 5.8M
2025-06-16 55.35 55.41 54.25 54.52 6.1M
2025-06-13 56.24 56.55 54.43 54.80 10.2M
2025-06-12 54.12 54.85 54.01 54.74 6.8M
2025-06-11 53.07 53.89 53.07 53.55 4.7M
2025-06-10 52.57 53.59 52.54 53.59 5.4M
2025-06-09 52.11 52.44 51.96 52.33 2.6M
2025-06-06 52.11 52.30 51.86 52.30 2.4M
2025-06-05 51.72 52.52 51.69 51.87 3.2M
2025-06-04 53.03 53.29 52.20 52.27 3.6M
2025-06-03 52.71 53.12 52.34 53.03 3.5M
2025-06-02 51.72 53.03 51.69 52.68 4.5M
2025-05-30 51.87 52.18 51.50 51.66 17.5M
2025-05-29 52.00 52.23 51.38 51.41 2.3M
2025-05-28 51.63 51.99 51.57 51.64 3.5M
2025-05-27 51.55 52.15 51.51 51.54 3.5M
2025-05-26 51.54 51.80 51.35 51.78 3.2M
2025-05-23 51.58 51.83 50.43 50.97 4.3M
2025-05-22 51.94 52.05 51.30 51.50 4.0M
2025-05-21 53.00 53.13 52.25 52.32 3.9M
2025-05-20 52.80 53.15 52.38 53.01 3.3M
2025-05-19 53.27 53.43 52.59 52.88 2.9M
2025-05-16 53.09 53.46 52.98 53.23 4.1M
2025-05-15 52.41 52.86 52.09 52.86 4.3M
2025-05-14 53.64 53.72 52.68 53.11 3.6M
2025-05-13 52.81 53.41 52.65 53.41 3.4M
2025-05-12 52.86 53.66 52.86 53.07 5.4M
2025-05-09 51.34 52.13 51.29 51.89 4.7M
2025-05-08 50.64 51.15 50.55 51.05 4.4M
2025-05-07 50.77 51.24 50.48 50.75 4.9M
2025-05-06 51.19 51.33 50.63 51.06 4.8M
2025-05-05 50.41 51.03 50.12 50.51 4.2M
2025-05-02 51.55 51.89 50.10 50.86 6.6M
2025-04-30 51.19 51.24 50.08 51.16 8.3M
2025-04-29 52.87 52.96 52.06 52.35 4.4M
2025-04-28 53.00 53.10 52.71 52.92 3.5M
2025-04-25 52.56 52.96 52.31 52.76 3.8M
2025-04-24 52.11 52.51 51.87 52.15 4.3M
2025-04-23 52.60 53.32 51.74 51.99 5.6M
2025-04-22 51.67 52.02 51.28 51.87 3.4M
2025-04-17 51.54 51.99 51.04 51.65 4.4M
2025-04-16 49.96 51.70 49.85 51.68 4.2M
2025-04-15 50.26 51.05 50.14 50.61 4.4M
2025-04-14 49.65 50.54 49.50 50.22 3.9M
2025-04-11 49.18 49.56 48.43 48.67 6.2M
2025-04-10 52.14 52.43 49.52 49.52 8.8M
2025-04-09 48.66 49.55 47.65 48.26 7.6M
2025-04-08 51.56 51.60 49.92 50.45 6.9M
2025-04-07 49.57 52.70 48.60 50.29 13.4M
2025-04-04 56.00 56.06 52.96 53.07 9.4M
2025-04-03 58.28 59.01 56.29 56.60 6.9M
2025-04-02 59.50 59.73 58.99 59.41 4.0M
2025-04-01 59.81 59.96 58.99 59.49 3.3M
2025-03-31 58.98 59.80 58.56 59.66 4.7M
2025-03-28 60.00 60.36 59.10 59.21 4.7M
2025-03-27 60.14 60.92 60.04 60.51 4.3M
2025-03-26 59.46 60.80 59.33 60.41 7.9M
2025-03-25 58.48 59.94 58.42 59.35 5.2M
2025-03-24 58.61 58.81 57.90 57.96 3.6M
2025-03-21 58.72 58.90 58.30 58.40 10.3M
2025-03-20 59.01 59.47 58.36 58.87 3.3M
2025-03-19 57.80 58.83 57.80 58.81 4.2M
2025-03-18 57.55 58.46 57.52 57.97 4.7M
2025-03-17 57.43 57.81 57.33 57.55 4.1M
2025-03-14 57.21 57.72 57.01 57.49 3.8M
2025-03-13 56.45 57.42 56.42 57.18 5.6M
2025-03-12 56.39 56.68 56.03 56.63 5.6M
2025-03-11 56.64 57.18 55.96 56.14 4.7M
2025-03-10 56.81 57.26 56.28 56.40 5.4M
2025-03-07 56.62 57.09 56.00 56.54 6.8M
2025-03-06 56.74 56.85 55.92 56.32 5.4M
2025-03-05 57.17 57.72 55.88 55.98 5.8M
2025-03-04 56.61 57.00 56.07 56.61 7.3M
2025-03-03 58.15 59.10 57.95 58.17 3.2M
2025-02-28 57.74 57.95 57.32 57.78 6.5M
2025-02-27 57.67 58.02 57.41 57.82 3.8M
2025-02-26 57.53 57.80 57.17 57.76 3.5M
2025-02-25 58.17 58.57 57.47 57.47 3.5M
2025-02-24 58.37 58.46 57.78 58.06 2.9M
2025-02-21 58.61 58.73 57.87 58.12 4.5M
2025-02-20 58.50 58.90 58.36 58.82 3.0M
2025-02-19 59.35 59.66 58.59 58.71 3.5M
2025-02-18 58.92 59.26 58.67 59.09 3.1M
2025-02-17 58.72 59.11 58.56 58.90 2.7M
2025-02-14 58.46 59.38 58.34 58.88 3.9M
2025-02-13 58.22 58.81 58.22 58.70 4.1M
2025-02-12 58.80 59.14 58.28 59.01 3.8M
2025-02-11 58.52 59.07 58.47 58.86 3.8M
2025-02-10 59.06 59.55 58.62 58.62 4.2M
2025-02-07 58.70 59.03 58.53 58.88 4.8M
2025-02-06 58.17 59.31 58.16 58.61 4.8M
2025-02-05 57.03 58.11 57.03 58.01 5.1M
2025-02-04 55.77 57.20 55.46 57.02 4.5M
2025-02-03 55.54 56.14 55.50 55.97 4.6M
2025-01-31 56.48 56.74 56.06 56.39 4.4M
2025-01-30 55.94 56.42 55.58 56.16 4.1M
2025-01-29 55.73 55.93 55.20 55.80 2.9M
2025-01-28 56.22 56.36 55.58 55.75 3.8M
2025-01-27 56.00 56.13 55.69 55.69 3.8M
2025-01-24 56.14 56.44 55.67 55.84 4.1M
2025-01-23 56.23 56.79 56.12 56.14 4.9M
2025-01-22 56.32 56.85 56.08 56.38 4.2M
2025-01-21 57.02 57.18 56.47 56.64 4.5M
2025-01-20 57.54 57.82 57.03 57.17 4.4M
2025-01-17 57.94 58.08 57.46 57.47 4.7M
2025-01-16 57.05 57.47 56.77 57.38 6.0M
2025-01-15 56.33 56.37 55.52 55.93 4.7M
2025-01-14 55.11 55.94 55.05 55.60 5.0M
2025-01-13 55.72 56.11 55.53 55.92 4.5M
2025-01-10 55.23 56.45 55.10 55.25 4.9M
2025-01-09 54.94 55.45 54.80 55.30 3.6M
2025-01-08 55.23 55.43 54.52 55.16 4.8M
2025-01-07 54.49 55.22 54.23 54.98 4.4M
2025-01-06 54.25 54.74 53.75 54.71 4.6M
2025-01-03 53.79 54.38 53.59 54.00 4.9M
2025-01-02 52.71 53.79 52.64 53.73 6.3M