Fresnillo PLC (FRES)

FRES
🏛️ Royaume-Uni →
2,320.00
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 2,296.00 2,300.02 2,284.00 2,286.00 6.6K
08:01 2,284.00 2,284.00 2,284.00 2,284.00 4.1K
08:02 2,286.00 2,286.00 2,282.00 2,284.00 2.1K
08:03 2,278.00 2,280.00 2,277.03 2,277.03 10.8K
08:04 2,282.00 2,289.68 2,282.00 2,289.68 1.9K
08:05 2,287.83 2,290.18 2,286.00 2,286.93 1.4K
08:06 2,287.97 2,288.00 2,287.97 2,288.00 0.2K
08:07 2,289.78 2,289.78 2,287.46 2,287.46 4.4K
08:08 2,290.00 2,290.00 2,290.00 2,290.00 0.9K
08:09 2,288.00 2,288.00 2,274.00 2,274.00 3.9K
08:10 2,274.00 2,275.27 2,274.00 2,274.00 1.2K
08:11 2,270.89 2,270.89 2,270.89 2,270.89 0.2K
08:12 2,270.00 2,270.00 2,268.52 2,268.81 3.1K
08:13 2,267.29 2,270.74 2,266.00 2,268.43 5.3K
08:14 2,265.49 2,267.94 2,262.00 2,266.81 3.5K
08:15 2,262.00 2,263.44 2,260.00 2,260.00 3.9K
08:16 2,259.29 2,261.36 2,259.29 2,261.36 2.7K
08:17 2,262.00 2,262.00 2,258.00 2,258.00 4.1K
08:18 2,258.00 2,258.00 2,254.00 2,254.00 1.2K
08:19 2,255.47 2,255.81 2,255.07 2,255.54 3.5K
08:20 2,254.00 2,268.00 2,254.00 2,268.00 0.9K
08:21 2,266.00 2,270.00 2,266.00 2,270.00 0.4K
08:22 2,266.00 2,268.00 2,265.80 2,268.00 0.9K
08:23 2,265.34 2,266.61 2,265.34 2,266.61 1.2K
08:24 2,262.00 2,262.00 2,258.00 2,258.00 1.3K
08:25 2,258.00 2,260.00 2,258.00 2,258.00 0.3K
08:27 2,254.00 2,254.00 2,248.61 2,248.61 4.0K
08:28 2,247.58 2,248.00 2,246.48 2,248.00 1.9K
08:29 2,247.70 2,247.70 2,247.70 2,247.70 0.1K
08:30 2,248.00 2,256.00 2,248.00 2,250.00 3.4K
08:31 2,253.24 2,257.29 2,253.24 2,255.06 0.7K
08:32 2,257.99 2,257.99 2,254.26 2,254.26 5.9K
08:33 2,252.00 2,256.00 2,252.00 2,256.00 0.9K
08:34 2,255.29 2,258.00 2,254.00 2,258.00 0.3K
08:36 2,260.00 2,260.00 2,256.00 2,256.00 2.3K
08:37 2,260.00 2,261.99 2,260.00 2,261.99 0.6K
08:38 2,260.00 2,262.00 2,258.00 2,260.00 1.2K
08:39 2,259.32 2,259.32 2,259.32 2,259.32 0.6K
08:40 2,261.45 2,270.00 2,261.36 2,270.00 6.3K
08:41 2,272.00 2,274.00 2,270.00 2,270.00 2.6K
08:42 2,270.00 2,272.01 2,268.00 2,268.00 0.6K
08:43 2,268.00 2,270.00 2,268.00 2,270.00 1.1K
08:44 2,269.00 2,270.00 2,269.00 2,270.00 0.5K
08:45 2,272.00 2,272.00 2,271.88 2,271.88 1.0K
08:46 2,272.00 2,276.00 2,271.00 2,276.00 1.6K
08:48 2,272.00 2,272.00 2,268.00 2,268.72 5.7K
08:49 2,270.00 2,272.00 2,269.52 2,271.32 0.9K
08:51 2,278.00 2,278.00 2,274.00 2,274.00 1.3K
08:52 2,274.00 2,276.00 2,270.00 2,270.00 2.7K
08:53 2,271.23 2,272.00 2,271.00 2,272.00 0.7K
08:54 2,270.71 2,272.00 2,270.00 2,272.00 5.3K
08:55 2,272.00 2,272.00 2,262.00 2,262.00 38.2K
08:56 2,264.00 2,264.00 2,256.00 2,256.00 15.3K
08:57 2,256.00 2,258.00 2,255.23 2,258.00 4.5K
08:58 2,258.00 2,258.00 2,255.11 2,256.72 12.7K
08:59 2,258.00 2,262.00 2,257.00 2,262.00 19.0K
09:00 2,268.00 2,268.00 2,265.48 2,268.00 0.3K
09:01 2,268.00 2,270.00 2,267.40 2,270.00 0.6K
09:02 2,270.68 2,276.00 2,270.68 2,276.00 0.8K
09:03 2,276.00 2,280.00 2,276.00 2,278.00 4.9K
09:04 2,280.80 2,290.00 2,280.80 2,290.00 0.9K
09:05 2,280.00 2,293.05 2,280.00 2,293.05 3.9K
09:06 2,290.00 2,290.00 2,288.00 2,290.00 0.6K
09:07 2,290.00 2,290.00 2,290.00 2,290.00 0.4K
09:08 2,292.00 2,292.00 2,290.00 2,290.00 0.3K
09:09 2,292.00 2,294.00 2,291.07 2,291.07 1.1K
09:10 2,294.00 2,294.00 2,294.00 2,294.00 0.1K
09:11 2,296.00 2,300.00 2,295.79 2,295.79 1.3K
09:12 2,298.00 2,308.00 2,298.00 2,308.00 0.6K
09:13 2,306.00 2,314.00 2,306.00 2,314.00 3.1K
09:14 2,314.00 2,316.00 2,313.33 2,314.00 1.7K
09:15 2,314.70 2,318.00 2,314.70 2,318.00 1.0K
09:16 2,316.00 2,317.36 2,316.00 2,316.50 1.3K
09:17 2,318.00 2,322.00 2,318.00 2,318.00 3.5K
09:18 2,319.49 2,319.49 2,312.00 2,314.00 1.0K
09:19 2,311.21 2,311.21 2,308.00 2,308.00 5.5K
09:20 2,312.00 2,312.00 2,308.00 2,308.00 0.4K
09:21 2,308.50 2,312.00 2,308.50 2,310.00 0.7K
09:22 2,308.00 2,308.00 2,306.00 2,308.00 0.6K
09:23 2,308.00 2,308.86 2,304.00 2,304.00 0.9K
09:24 2,304.86 2,306.00 2,304.86 2,306.00 0.9K
09:25 2,308.00 2,308.00 2,306.00 2,306.00 1.4K
09:26 2,308.88 2,308.88 2,304.72 2,308.00 1.5K
09:27 2,306.00 2,306.00 2,294.00 2,296.00 2.7K
09:28 2,302.00 2,302.00 2,301.64 2,301.64 0.0K
09:29 2,298.00 2,298.86 2,298.00 2,298.86 1.1K
09:30 2,300.00 2,300.88 2,298.00 2,298.00 3.3K
09:31 2,299.25 2,299.25 2,297.36 2,297.36 3.4K
09:32 2,300.00 2,300.00 2,296.00 2,296.00 4.1K
09:33 2,295.05 2,295.05 2,294.00 2,294.84 1.0K
09:34 2,294.00 2,298.00 2,294.00 2,298.00 2.3K
09:35 2,294.00 2,296.00 2,294.00 2,296.00 1.3K
09:37 2,298.00 2,298.81 2,298.00 2,298.81 1.4K
09:38 2,300.00 2,300.00 2,299.63 2,299.63 0.3K
09:39 2,300.00 2,300.00 2,296.00 2,296.00 0.9K
09:40 2,294.96 2,294.96 2,294.96 2,294.96 0.4K
09:41 2,294.00 2,294.76 2,294.00 2,294.00 0.6K
09:42 2,292.00 2,294.00 2,292.00 2,292.00 0.4K
09:43 2,294.00 2,294.00 2,294.00 2,294.00 0.0K
09:44 2,292.00 2,292.00 2,292.00 2,292.00 0.5K
09:45 2,293.31 2,296.00 2,293.31 2,294.00 0.1K
09:46 2,296.00 2,296.00 2,294.87 2,294.87 0.3K
09:48 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
09:49 2,296.00 2,296.00 2,292.00 2,293.56 6.1K
09:50 2,290.00 2,291.62 2,290.00 2,290.00 1.2K
09:51 2,290.00 2,290.00 2,289.34 2,289.34 0.6K
09:52 2,286.00 2,291.91 2,286.00 2,291.91 0.9K
09:53 2,290.00 2,290.00 2,290.00 2,290.00 0.0K
09:56 2,298.00 2,298.00 2,296.00 2,296.52 0.9K
09:57 2,298.00 2,298.00 2,294.00 2,294.00 5.4K
09:58 2,291.80 2,291.80 2,291.80 2,291.80 0.2K
09:59 2,294.00 2,296.00 2,294.00 2,296.00 2.0K
10:00 2,296.00 2,296.00 2,296.00 2,296.00 0.4K
10:01 2,294.00 2,298.00 2,294.00 2,298.00 0.7K
10:02 2,296.00 2,296.00 2,294.00 2,294.00 0.5K
10:04 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
10:05 2,296.00 2,296.00 2,294.27 2,296.00 0.1K
10:06 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
10:07 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
10:08 2,296.00 2,298.00 2,296.00 2,298.00 0.8K
10:09 2,297.60 2,297.60 2,297.60 2,297.60 0.4K
10:10 2,296.97 2,299.01 2,296.97 2,299.01 1.5K
10:11 2,300.00 2,300.00 2,300.00 2,300.00 0.0K
10:12 2,300.00 2,300.73 2,300.00 2,300.73 0.5K
10:13 2,301.33 2,301.33 2,301.33 2,301.33 0.2K
10:14 2,302.00 2,302.00 2,298.00 2,298.00 0.4K
10:15 2,300.00 2,302.00 2,300.00 2,302.00 0.6K
10:16 2,304.00 2,304.00 2,302.00 2,302.00 0.0K
10:17 2,302.00 2,304.00 2,301.80 2,304.00 3.4K
10:18 2,304.00 2,304.92 2,304.00 2,304.92 0.9K
10:19 2,302.00 2,304.83 2,302.00 2,304.83 0.1K
10:20 2,306.00 2,306.00 2,306.00 2,306.00 0.0K
10:21 2,306.00 2,307.07 2,306.00 2,306.00 1.7K
10:22 2,308.00 2,308.00 2,306.00 2,306.00 0.2K
10:24 2,306.00 2,306.00 2,304.00 2,304.00 0.9K
10:25 2,302.00 2,304.00 2,302.00 2,304.00 0.3K
10:26 2,306.00 2,308.00 2,306.00 2,308.00 0.0K
10:27 2,306.84 2,306.84 2,302.00 2,302.00 1.1K
10:28 2,304.00 2,304.00 2,304.00 2,304.00 0.7K
10:29 2,304.00 2,304.00 2,304.00 2,304.00 0.0K
10:30 2,302.00 2,303.04 2,302.00 2,302.00 0.2K
10:31 2,303.00 2,303.00 2,302.00 2,302.00 0.2K
10:32 2,300.88 2,300.88 2,300.88 2,300.88 0.1K
10:34 2,304.00 2,304.00 2,304.00 2,304.00 0.0K
10:35 2,304.00 2,306.00 2,304.00 2,306.00 0.6K
10:36 2,306.00 2,306.00 2,306.00 2,306.00 0.2K
10:39 2,310.00 2,312.00 2,310.00 2,310.00 3.4K
10:40 2,311.00 2,311.00 2,310.00 2,310.00 1.3K
10:41 2,311.80 2,311.80 2,311.80 2,311.80 0.2K
10:42 2,312.00 2,312.00 2,310.00 2,310.00 1.0K
10:44 2,312.00 2,316.00 2,310.00 2,316.00 4.5K
10:45 2,310.00 2,314.00 2,310.00 2,312.00 1.4K
10:46 2,312.00 2,316.00 2,312.00 2,316.00 0.9K
10:47 2,314.00 2,314.00 2,314.00 2,314.00 0.0K
10:48 2,312.00 2,316.00 2,312.00 2,316.00 3.4K
10:49 2,313.54 2,314.00 2,313.54 2,314.00 3.8K
10:50 2,314.89 2,318.89 2,314.89 2,318.89 13.0K
10:51 2,320.00 2,322.00 2,320.00 2,322.00 0.2K
10:52 2,318.00 2,320.00 2,318.00 2,318.00 1.1K
10:53 2,336.40 2,336.40 2,320.00 2,320.00 1.2K
10:54 2,318.00 2,318.00 2,316.00 2,316.00 0.9K
10:55 2,314.00 2,316.00 2,314.00 2,316.00 0.1K
10:56 2,316.00 2,316.00 2,312.00 2,312.00 0.3K
10:57 2,310.00 2,310.00 2,310.00 2,310.00 0.0K
10:58 2,310.00 2,312.00 2,308.00 2,312.00 0.8K
10:59 2,312.00 2,312.00 2,308.00 2,308.00 0.2K
11:00 2,308.00 2,310.00 2,308.00 2,308.00 0.3K
11:01 2,308.00 2,308.64 2,306.00 2,306.00 2.4K
11:03 2,306.00 2,306.00 2,306.00 2,306.00 0.7K
11:04 2,308.00 2,308.00 2,308.00 2,308.00 0.4K
11:05 2,308.00 2,308.00 2,308.00 2,308.00 1.1K
11:06 2,310.00 2,312.00 2,310.00 2,310.00 0.6K
11:07 2,312.00 2,312.00 2,310.75 2,310.75 0.0K
11:09 2,308.00 2,308.00 2,305.60 2,305.60 1.8K
11:11 2,304.00 2,306.00 2,304.00 2,304.00 0.5K
11:12 2,306.00 2,306.00 2,302.00 2,302.00 0.0K
11:13 2,306.00 2,306.00 2,302.00 2,306.00 0.1K
11:14 2,304.00 2,304.00 2,304.00 2,304.00 0.5K
11:15 2,304.00 2,304.00 2,304.00 2,304.00 0.1K
11:16 2,306.00 2,306.00 2,306.00 2,306.00 0.3K
11:18 2,306.00 2,306.00 2,304.00 2,304.66 1.5K
11:19 2,303.88 2,304.00 2,303.88 2,304.00 1.4K
11:20 2,302.00 2,302.00 2,297.31 2,297.31 4.5K
11:21 2,296.00 2,300.00 2,296.00 2,300.00 1.7K
11:22 2,300.00 2,300.00 2,300.00 2,300.00 0.2K
11:23 2,300.00 2,300.00 2,300.00 2,300.00 0.0K
11:24 2,300.00 2,300.00 2,300.00 2,300.00 0.9K
11:26 2,302.00 2,302.00 2,302.00 2,302.00 0.2K
11:28 2,298.00 2,298.00 2,294.00 2,294.00 1.0K
11:29 2,295.71 2,295.71 2,294.00 2,294.00 1.3K
11:30 2,292.00 2,292.00 2,292.00 2,292.00 0.0K
11:31 2,294.00 2,294.00 2,294.00 2,294.00 0.0K
11:32 2,292.00 2,294.00 2,292.00 2,294.00 0.4K
11:33 2,292.66 2,292.66 2,292.66 2,292.66 1.0K
11:35 2,294.00 2,296.00 2,294.00 2,296.00 1.4K
11:36 2,295.76 2,295.76 2,294.00 2,294.00 0.7K
11:38 2,295.55 2,295.55 2,293.73 2,293.73 1.7K
11:39 2,292.00 2,292.00 2,292.00 2,292.00 1.0K
11:41 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
11:42 2,294.00 2,296.00 2,294.00 2,295.00 6.6K
11:43 2,296.00 2,296.00 2,294.00 2,296.00 0.3K
11:44 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
11:45 2,296.00 2,296.00 2,296.00 2,296.00 0.2K
11:46 2,300.00 2,300.00 2,300.00 2,300.00 0.0K
11:47 2,296.00 2,296.00 2,296.00 2,296.00 2.7K
11:48 2,296.00 2,296.00 2,296.00 2,296.00 2.4K
11:49 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
11:50 2,295.37 2,295.37 2,295.37 2,295.37 0.3K
11:51 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
11:52 2,295.80 2,296.00 2,295.80 2,296.00 0.2K
11:53 2,296.00 2,300.00 2,296.00 2,300.00 1.2K
11:55 2,300.00 2,301.24 2,298.00 2,301.24 0.1K
11:56 2,301.12 2,301.12 2,298.00 2,298.00 0.7K
11:57 2,300.00 2,300.00 2,300.00 2,300.00 0.0K
11:58 2,298.53 2,298.53 2,298.53 2,298.53 0.1K
12:00 2,296.00 2,296.00 2,294.00 2,294.00 0.9K
12:01 2,294.00 2,294.00 2,294.00 2,294.00 0.0K
12:02 2,292.00 2,292.00 2,292.00 2,292.00 0.8K
12:03 2,290.00 2,292.00 2,290.00 2,292.00 1.3K
12:04 2,288.00 2,291.12 2,288.00 2,288.00 0.7K
12:05 2,290.00 2,290.00 2,290.00 2,290.00 0.3K
12:06 2,289.25 2,289.25 2,286.00 2,286.00 0.2K
12:08 2,289.80 2,289.80 2,289.80 2,289.80 0.1K
12:09 2,290.00 2,290.00 2,290.00 2,290.00 1.1K
12:11 2,288.00 2,288.00 2,286.00 2,286.00 1.6K
12:12 2,286.00 2,286.00 2,285.20 2,285.20 0.3K
12:13 2,286.00 2,286.00 2,284.00 2,284.00 0.2K
12:14 2,284.00 2,284.00 2,282.00 2,282.00 0.5K
12:16 2,288.00 2,288.00 2,284.00 2,284.00 0.7K
12:17 2,286.00 2,286.00 2,286.00 2,286.00 0.2K
12:18 2,286.00 2,288.00 2,286.00 2,288.00 0.1K
12:19 2,284.00 2,288.00 2,284.00 2,284.00 0.0K
12:20 2,286.00 2,288.00 2,286.00 2,288.00 0.2K
12:21 2,286.00 2,286.00 2,286.00 2,286.00 0.0K
12:22 2,286.00 2,288.00 2,286.00 2,287.25 0.1K
12:23 2,288.00 2,288.00 2,288.00 2,288.00 0.6K
12:24 2,288.00 2,288.00 2,288.00 2,288.00 0.0K
12:25 2,286.00 2,286.00 2,286.00 2,286.00 0.0K
12:27 2,288.00 2,288.00 2,286.00 2,286.00 0.0K
12:28 2,290.00 2,294.00 2,289.31 2,294.00 5.6K
12:29 2,294.00 2,294.00 2,292.00 2,292.00 1.0K
12:30 2,290.00 2,290.00 2,290.00 2,290.00 0.1K
12:31 2,289.60 2,289.60 2,289.60 2,289.60 0.2K
12:33 2,288.00 2,290.00 2,288.00 2,290.00 0.4K
12:34 2,292.00 2,293.56 2,292.00 2,293.56 0.1K
12:35 2,294.00 2,294.00 2,294.00 2,294.00 0.0K
12:36 2,290.00 2,290.00 2,287.75 2,287.75 0.4K
12:37 2,290.00 2,290.00 2,290.00 2,290.00 0.0K
12:39 2,289.57 2,289.57 2,289.57 2,289.57 0.1K
12:40 2,291.23 2,291.60 2,291.23 2,291.60 0.4K
12:41 2,290.00 2,291.31 2,290.00 2,291.31 1.6K
12:44 2,294.00 2,294.00 2,294.00 2,294.00 0.2K
12:46 2,295.75 2,298.00 2,294.00 2,294.00 0.0K
12:47 2,298.00 2,298.00 2,298.00 2,298.00 0.0K
12:48 2,296.00 2,296.00 2,296.00 2,296.00 0.0K
12:51 2,298.00 2,298.00 2,298.00 2,298.00 0.0K
12:53 2,298.00 2,300.00 2,298.00 2,300.00 1.4K
12:54 2,302.00 2,302.00 2,300.00 2,300.00 0.0K
12:56 2,302.00 2,302.00 2,302.00 2,302.00 0.3K
12:57 2,304.00 2,304.00 2,304.00 2,304.00 0.1K
12:58 2,304.00 2,304.00 2,304.00 2,304.00 0.7K
12:59 2,304.00 2,304.00 2,304.00 2,304.00 0.2K
13:00 2,302.00 2,302.00 2,298.00 2,298.00 0.8K
13:02 2,300.00 2,300.00 2,298.00 2,298.00 0.1K
13:04 2,300.00 2,302.00 2,298.00 2,298.00 0.2K
13:05 2,298.00 2,298.00 2,298.00 2,298.00 0.5K
13:06 2,298.00 2,298.00 2,298.00 2,298.00 0.0K
13:08 2,302.00 2,302.00 2,299.21 2,299.21 0.7K
13:11 2,302.00 2,302.00 2,302.00 2,302.00 0.1K
13:12 2,302.00 2,302.71 2,302.00 2,302.71 0.1K
13:13 2,304.00 2,304.00 2,304.00 2,304.00 0.3K
13:14 2,304.00 2,304.00 2,304.00 2,304.00 0.1K
13:15 2,304.00 2,304.00 2,304.00 2,304.00 0.2K
13:16 2,306.00 2,306.00 2,306.00 2,306.00 1.0K
13:17 2,308.00 2,308.00 2,308.00 2,308.00 0.7K
13:18 2,306.00 2,306.00 2,306.00 2,306.00 0.1K
13:20 2,308.00 2,308.00 2,308.00 2,308.00 0.0K
13:22 2,308.00 2,308.00 2,308.00 2,308.00 0.0K
13:23 2,308.00 2,308.00 2,306.00 2,306.00 1.7K
13:25 2,308.00 2,308.00 2,307.60 2,307.60 0.6K
13:26 2,305.20 2,305.20 2,304.00 2,304.00 0.3K
13:28 2,306.00 2,306.00 2,306.00 2,306.00 0.6K
13:29 2,307.00 2,308.00 2,307.00 2,308.00 0.1K
13:30 2,308.00 2,308.00 2,304.00 2,304.00 4.3K
13:31 2,306.00 2,306.00 2,300.00 2,302.00 2.9K
13:32 2,300.00 2,304.00 2,300.00 2,302.00 0.2K
13:33 2,300.00 2,300.00 2,298.00 2,300.00 0.9K
13:34 2,300.00 2,300.00 2,298.00 2,298.00 1.6K
13:35 2,298.00 2,298.00 2,298.00 2,298.00 1.3K
13:36 2,296.00 2,296.00 2,292.00 2,294.00 2.4K
13:37 2,292.00 2,292.00 2,286.00 2,286.00 1.7K
13:38 2,288.94 2,289.80 2,288.94 2,289.00 0.8K
13:39 2,288.00 2,288.00 2,288.00 2,288.00 0.3K
13:40 2,288.00 2,288.00 2,287.32 2,287.32 0.1K
13:42 2,288.00 2,290.00 2,288.00 2,288.00 2.4K
13:43 2,290.00 2,290.00 2,288.00 2,288.00 0.5K
13:44 2,289.00 2,291.00 2,289.00 2,291.00 0.2K
13:45 2,290.00 2,290.00 2,288.00 2,289.34 0.2K
13:46 2,289.00 2,289.00 2,286.00 2,288.00 0.6K
13:47 2,286.00 2,286.00 2,284.00 2,284.00 0.9K
13:48 2,284.00 2,284.00 2,282.00 2,283.37 0.2K
13:49 2,283.89 2,286.00 2,283.89 2,286.00 1.5K
13:50 2,284.00 2,284.00 2,282.00 2,283.36 0.8K
13:51 2,282.00 2,282.00 2,281.32 2,282.00 0.4K
13:52 2,282.00 2,282.00 2,280.00 2,280.00 0.6K
13:53 2,281.35 2,284.00 2,281.35 2,282.00 0.7K
13:54 2,280.00 2,280.00 2,278.00 2,278.00 1.0K
13:55 2,278.00 2,282.00 2,278.00 2,282.00 0.3K
13:56 2,284.00 2,288.00 2,284.00 2,288.00 1.9K
13:57 2,288.00 2,288.62 2,288.00 2,288.62 0.3K
13:58 2,287.56 2,287.56 2,287.56 2,287.56 0.2K
13:59 2,286.00 2,286.00 2,286.00 2,286.00 1.7K
14:00 2,288.00 2,288.63 2,288.00 2,288.63 0.1K
14:01 2,288.00 2,288.00 2,288.00 2,288.00 0.7K
14:02 2,288.00 2,289.66 2,288.00 2,289.66 0.1K
14:03 2,290.00 2,290.00 2,288.00 2,288.00 0.7K
14:04 2,290.00 2,294.00 2,290.00 2,294.00 0.7K
14:05 2,296.00 2,296.00 2,294.00 2,294.00 0.1K
14:06 2,292.00 2,292.00 2,292.00 2,292.00 0.3K
14:07 2,294.00 2,294.00 2,290.00 2,290.00 3.0K
14:09 2,292.00 2,292.00 2,290.00 2,290.00 0.2K
14:10 2,289.36 2,290.00 2,288.00 2,288.00 0.3K
14:11 2,286.00 2,287.25 2,286.00 2,287.25 0.1K
14:12 2,290.00 2,290.00 2,290.00 2,290.00 0.8K
14:13 2,292.00 2,292.00 2,290.00 2,290.00 0.0K
14:14 2,288.00 2,288.00 2,286.00 2,286.00 0.2K
14:15 2,286.00 2,286.00 2,286.00 2,286.00 0.2K
14:16 2,286.00 2,286.00 2,286.00 2,286.00 0.0K
14:17 2,284.00 2,284.00 2,270.00 2,270.00 6.1K
14:18 2,268.00 2,274.00 2,268.00 2,273.89 1.3K
14:19 2,272.00 2,274.00 2,272.00 2,272.00 1.5K
14:21 2,272.00 2,274.00 2,268.00 2,274.00 0.6K
14:22 2,270.00 2,270.00 2,270.00 2,270.00 0.7K
14:23 2,274.00 2,274.00 2,274.00 2,274.00 0.2K
14:24 2,274.00 2,276.00 2,274.00 2,276.00 0.3K
14:25 2,278.00 2,278.00 2,278.00 2,278.00 0.2K
14:26 2,278.00 2,280.00 2,277.72 2,280.00 0.4K
14:27 2,274.00 2,274.00 2,274.00 2,274.00 1.1K
14:28 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
14:29 2,274.00 2,276.00 2,274.00 2,274.00 0.6K
14:30 2,272.00 2,276.00 2,272.00 2,276.00 1.2K
14:31 2,276.00 2,278.00 2,274.00 2,274.00 1.1K
14:32 2,274.00 2,274.00 2,272.00 2,272.00 0.6K
14:33 2,272.00 2,272.00 2,272.00 2,272.00 0.3K
14:34 2,272.00 2,272.00 2,272.00 2,272.00 0.7K
14:35 2,274.00 2,274.00 2,274.00 2,274.00 0.0K
14:36 2,270.00 2,270.00 2,270.00 2,270.00 7.8K
14:37 2,272.00 2,276.00 2,272.00 2,276.00 3.2K
14:38 2,270.62 2,272.00 2,270.62 2,272.00 0.3K
14:39 2,266.00 2,270.00 2,266.00 2,270.00 2.3K
14:40 2,268.00 2,268.00 2,268.00 2,268.00 1.1K
14:41 2,268.00 2,276.00 2,266.00 2,274.00 3.3K
14:42 2,272.00 2,274.00 2,272.00 2,274.00 0.3K
14:43 2,270.00 2,270.00 2,270.00 2,270.00 1.0K
14:44 2,272.00 2,272.00 2,272.00 2,272.00 0.3K
14:45 2,272.00 2,276.00 2,272.00 2,275.01 1.5K
14:46 2,273.23 2,278.00 2,272.00 2,274.00 2.2K
14:47 2,273.22 2,276.00 2,272.00 2,276.00 4.8K
14:48 2,276.00 2,278.00 2,274.07 2,278.00 2.0K
14:49 2,278.00 2,280.00 2,278.00 2,278.00 2.4K
14:50 2,274.00 2,274.00 2,274.00 2,274.00 1.0K
14:51 2,276.00 2,278.00 2,276.00 2,278.00 0.9K
14:52 2,276.00 2,278.00 2,276.00 2,278.00 0.2K
14:53 2,275.42 2,276.00 2,275.42 2,276.00 0.7K
14:54 2,276.00 2,276.00 2,272.00 2,276.00 4.5K
14:55 2,278.00 2,282.00 2,278.00 2,282.00 2.8K
14:56 2,282.00 2,284.00 2,282.00 2,284.00 0.6K
14:57 2,284.00 2,286.00 2,284.00 2,286.00 0.3K
14:58 2,288.00 2,288.00 2,284.00 2,284.00 5.4K
14:59 2,286.00 2,294.00 2,286.00 2,294.00 4.4K
15:00 2,282.00 2,284.00 2,282.00 2,284.00 2.4K
15:01 2,283.23 2,283.81 2,281.14 2,281.14 1.3K
15:02 2,281.23 2,281.23 2,278.00 2,278.00 1.3K
15:03 2,278.00 2,280.00 2,278.00 2,280.00 0.3K
15:04 2,278.00 2,278.00 2,278.00 2,278.00 0.4K
15:05 2,278.64 2,282.00 2,278.64 2,280.00 2.1K
15:06 2,278.00 2,278.00 2,278.00 2,278.00 0.3K
15:07 2,280.00 2,280.00 2,278.00 2,280.00 0.8K
15:08 2,276.00 2,278.00 2,276.00 2,276.88 0.6K
15:09 2,276.00 2,278.00 2,276.00 2,278.00 2.4K
15:10 2,280.00 2,282.00 2,276.00 2,276.00 1.2K
15:11 2,276.00 2,278.00 2,276.00 2,278.00 0.7K
15:12 2,280.00 2,280.00 2,280.00 2,280.00 0.5K
15:13 2,278.00 2,278.00 2,276.00 2,276.00 0.5K
15:14 2,276.00 2,278.00 2,274.00 2,274.00 1.0K
15:15 2,275.36 2,280.00 2,275.36 2,280.00 1.6K
15:16 2,276.00 2,276.00 2,276.00 2,276.00 0.7K
15:17 2,276.00 2,277.27 2,276.00 2,277.27 0.8K
15:18 2,276.61 2,276.61 2,276.57 2,276.57 0.0K
15:19 2,278.00 2,278.00 2,276.00 2,276.00 1.3K
15:20 2,278.00 2,278.00 2,277.76 2,278.00 2.1K
15:21 2,280.00 2,280.00 2,280.00 2,280.00 0.3K
15:22 2,280.00 2,282.00 2,280.00 2,282.00 0.7K
15:23 2,282.00 2,282.00 2,280.00 2,280.00 0.1K
15:24 2,280.00 2,284.00 2,280.00 2,284.00 0.0K
15:25 2,282.00 2,282.00 2,282.00 2,282.00 0.0K
15:26 2,280.00 2,284.00 2,278.00 2,278.00 2.6K
15:27 2,278.00 2,278.00 2,276.00 2,276.00 0.1K
15:28 2,274.00 2,276.00 2,274.00 2,274.00 0.8K
15:29 2,276.00 2,278.06 2,276.00 2,278.06 1.1K
15:30 2,277.46 2,282.00 2,277.46 2,282.00 2.1K
15:31 2,280.00 2,282.00 2,280.00 2,280.14 2.0K
15:32 2,280.57 2,281.00 2,280.57 2,280.57 2.6K
15:33 2,280.00 2,280.00 2,278.00 2,280.00 0.9K
15:34 2,280.00 2,280.00 2,280.00 2,280.00 0.1K
15:35 2,280.00 2,280.00 2,278.00 2,278.00 0.5K
15:36 2,280.00 2,280.00 2,280.00 2,280.00 0.2K
15:37 2,279.99 2,279.99 2,279.99 2,279.99 0.0K
15:38 2,279.15 2,280.00 2,278.00 2,280.00 0.1K
15:39 2,278.00 2,278.00 2,276.00 2,276.00 1.6K
15:40 2,276.00 2,276.00 2,274.00 2,274.00 0.6K
15:41 2,270.00 2,274.00 2,270.00 2,274.00 0.0K
15:42 2,272.00 2,276.00 2,272.00 2,274.00 0.4K
15:43 2,274.00 2,276.00 2,274.00 2,276.00 1.0K
15:44 2,272.00 2,276.00 2,272.00 2,276.00 1.7K
15:45 2,274.00 2,276.00 2,274.00 2,276.00 1.6K
15:46 2,276.00 2,276.00 2,272.00 2,272.00 0.1K
15:47 2,276.00 2,276.00 2,276.00 2,276.00 0.0K
15:48 2,276.63 2,276.63 2,276.00 2,276.00 0.4K
15:49 2,276.97 2,280.00 2,276.97 2,280.00 1.4K
15:50 2,282.00 2,282.00 2,280.00 2,280.00 0.5K
15:51 2,282.00 2,282.00 2,280.00 2,280.00 0.7K
15:52 2,282.00 2,282.00 2,280.00 2,280.00 0.7K
15:53 2,280.00 2,282.00 2,280.00 2,282.00 0.4K
15:54 2,280.00 2,282.00 2,280.00 2,282.00 0.8K
15:55 2,284.00 2,284.00 2,284.00 2,284.00 1.7K
15:56 2,286.00 2,286.00 2,284.00 2,284.00 0.9K
15:57 2,282.53 2,284.00 2,282.53 2,284.00 0.7K
15:58 2,282.00 2,282.00 2,282.00 2,282.00 1.3K
15:59 2,282.00 2,282.00 2,282.00 2,282.00 0.0K
16:00 2,277.00 2,277.00 2,274.00 2,274.00 1.2K
16:01 2,276.00 2,276.00 2,276.00 2,276.00 0.0K
16:02 2,276.00 2,276.00 2,274.00 2,274.00 1.1K
16:03 2,272.00 2,272.00 2,270.00 2,272.00 0.6K
16:04 2,272.00 2,272.00 2,268.00 2,268.97 1.1K
16:05 2,270.00 2,270.00 2,268.49 2,268.49 1.4K
16:06 2,269.21 2,270.00 2,268.00 2,268.00 0.4K
16:07 2,268.00 2,268.00 2,268.00 2,268.00 0.0K
16:08 2,266.00 2,268.00 2,266.00 2,268.00 0.7K
16:09 2,266.00 2,268.00 2,266.00 2,266.00 0.7K
16:10 2,268.00 2,268.00 2,266.00 2,266.00 0.0K
16:11 2,268.00 2,268.00 2,266.00 2,266.00 0.3K
16:12 2,268.00 2,268.00 2,264.00 2,266.00 1.1K
16:13 2,266.00 2,266.00 2,266.00 2,266.00 0.9K
16:14 2,268.00 2,270.00 2,268.00 2,270.00 2.1K
16:15 2,270.00 2,270.00 2,270.00 2,270.00 2.0K
16:16 2,270.00 2,270.00 2,270.00 2,270.00 0.0K
16:17 2,270.00 2,272.00 2,270.00 2,270.00 2.0K
16:18 2,271.99 2,274.00 2,271.99 2,273.00 3.2K
16:19 2,272.00 2,272.00 2,272.00 2,272.00 1.4K
16:20 2,276.00 2,276.00 2,274.00 2,274.00 5.9K
16:21 2,274.00 2,274.00 2,270.00 2,270.00 2.7K
16:22 2,268.62 2,272.00 2,268.62 2,272.00 0.9K
16:23 2,270.00 2,270.00 2,266.00 2,266.00 1.9K
16:24 2,266.00 2,268.00 2,266.00 2,268.00 0.5K
16:25 2,266.00 2,267.44 2,264.00 2,266.00 6.3K
16:26 2,268.00 2,268.00 2,266.44 2,267.29 5.3K
16:27 2,266.00 2,266.00 2,264.00 2,266.00 6.7K
16:28 2,264.00 2,265.41 2,262.00 2,262.00 3.8K
16:29 2,264.51 2,266.00 2,264.00 2,266.00 4.3K
16:35 2,272.00 2,272.00 2,272.00 2,272.00 2,487.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible