155.40
Dernière Mise à Jour: 2025-09-29
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:00 | 158.80 | 159.00 | 158.60 | 158.60 | 21,809.6K |
| 09:05 | 158.60 | 158.80 | 158.40 | 158.70 | 3,273.3K |
| 09:10 | 158.70 | 158.70 | 158.40 | 158.50 | 2,760.2K |
| 09:15 | 158.50 | 158.60 | 158.30 | 158.60 | 1,336.6K |
| 09:20 | 158.60 | 158.70 | 158.40 | 158.60 | 1,035.6K |
| 09:25 | 158.50 | 158.60 | 158.30 | 158.30 | 909.0K |
| 09:30 | 158.40 | 158.50 | 158.30 | 158.40 | 551.0K |
| 09:35 | 158.40 | 158.60 | 158.30 | 158.60 | 1,659.6K |
| 09:40 | 158.60 | 158.70 | 158.50 | 158.50 | 1,148.9K |
| 09:45 | 158.60 | 158.60 | 158.40 | 158.50 | 986.7K |
| 09:50 | 158.50 | 158.50 | 158.20 | 158.30 | 1,539.2K |
| 09:55 | 158.40 | 158.50 | 158.30 | 158.40 | 991.2K |
| 10:00 | 158.40 | 158.40 | 158.20 | 158.40 | 1,325.1K |
| 10:05 | 158.40 | 158.40 | 158.20 | 158.30 | 377.4K |
| 10:10 | 158.30 | 158.30 | 158.10 | 158.20 | 1,639.7K |
| 10:15 | 158.30 | 158.40 | 158.20 | 158.40 | 517.7K |
| 10:20 | 158.40 | 158.50 | 158.30 | 158.40 | 1,828.6K |
| 10:25 | 158.40 | 158.50 | 158.40 | 158.50 | 1,127.2K |
| 10:30 | 158.50 | 158.60 | 158.40 | 158.40 | 738.4K |
| 10:35 | 158.50 | 158.50 | 158.30 | 158.30 | 1,043.7K |
| 10:40 | 158.40 | 158.40 | 158.30 | 158.40 | 1,158.4K |
| 10:45 | 158.40 | 158.50 | 158.30 | 158.50 | 1,031.7K |
| 10:50 | 158.40 | 158.60 | 158.40 | 158.60 | 1,079.2K |
| 10:55 | 158.50 | 158.50 | 158.40 | 158.50 | 283.4K |
| 11:00 | 158.50 | 158.60 | 158.30 | 158.60 | 1,284.8K |
| 11:05 | 158.50 | 158.60 | 158.40 | 158.50 | 664.1K |
| 11:10 | 158.40 | 158.40 | 158.30 | 158.40 | 2,731.1K |
| 11:15 | 158.40 | 158.40 | 158.20 | 158.30 | 717.3K |
| 11:20 | 158.30 | 158.40 | 158.20 | 158.40 | 456.5K |
| 11:25 | 158.40 | 158.40 | 158.20 | 158.30 | 566.6K |
| 11:30 | 158.40 | 158.40 | 158.40 | 158.40 | 4,040.2K |
| 12:30 | 158.70 | 158.70 | 158.40 | 158.50 | 12,069.6K |
| 12:35 | 158.60 | 158.60 | 158.40 | 158.50 | 1,428.1K |
| 12:40 | 158.50 | 158.60 | 158.40 | 158.60 | 1,416.8K |
| 12:45 | 158.60 | 158.60 | 158.50 | 158.50 | 1,322.1K |
| 12:50 | 158.50 | 158.70 | 158.50 | 158.70 | 1,293.6K |
| 12:55 | 158.70 | 158.70 | 158.60 | 158.70 | 703.0K |
| 13:00 | 158.70 | 158.80 | 158.60 | 158.80 | 1,148.5K |
| 13:05 | 158.70 | 158.90 | 158.70 | 158.80 | 1,054.5K |
| 13:10 | 158.80 | 159.00 | 158.80 | 159.00 | 2,105.8K |
| 13:15 | 159.00 | 159.00 | 158.80 | 158.80 | 1,786.1K |
| 13:20 | 158.90 | 158.90 | 158.80 | 158.90 | 660.8K |
| 13:25 | 158.90 | 158.90 | 158.80 | 158.90 | 585.3K |
| 13:30 | 158.90 | 158.90 | 158.80 | 158.90 | 1,548.8K |
| 13:35 | 158.80 | 158.90 | 158.80 | 158.90 | 587.6K |
| 13:40 | 158.90 | 158.90 | 158.80 | 158.90 | 613.5K |
| 13:45 | 158.90 | 158.90 | 158.80 | 158.90 | 682.0K |
| 13:50 | 158.90 | 158.90 | 158.80 | 158.90 | 1,107.2K |
| 13:55 | 158.80 | 158.90 | 158.80 | 158.80 | 407.0K |
| 14:00 | 158.90 | 158.90 | 158.80 | 158.90 | 714.2K |
| 14:05 | 158.90 | 158.90 | 158.80 | 158.90 | 1,039.7K |
| 14:10 | 158.90 | 159.00 | 158.80 | 159.00 | 1,129.8K |
| 14:15 | 158.90 | 159.10 | 158.90 | 159.00 | 2,162.2K |
| 14:20 | 158.90 | 159.00 | 158.90 | 158.90 | 1,177.2K |
| 14:25 | 158.90 | 159.00 | 158.90 | 158.90 | 1,674.3K |
| 14:30 | 158.90 | 158.90 | 158.80 | 158.90 | 1,343.3K |
| 14:35 | 158.90 | 158.90 | 158.80 | 158.90 | 1,304.4K |
| 14:40 | 158.90 | 158.90 | 158.60 | 158.60 | 2,754.2K |
| 14:45 | 158.60 | 158.70 | 158.60 | 158.70 | 931.0K |
| 14:50 | 158.70 | 158.80 | 158.60 | 158.80 | 1,046.8K |
| 14:55 | 158.80 | 158.80 | 158.70 | 158.80 | 2,040.3K |
| 15:00 | 158.70 | 158.80 | 158.70 | 158.80 | 961.5K |
| 15:05 | 158.80 | 158.90 | 158.70 | 158.80 | 2,251.9K |
| 15:10 | 158.70 | 158.80 | 158.70 | 158.80 | 688.6K |
| 15:15 | 158.80 | 158.80 | 158.70 | 158.80 | 1,547.2K |
| 15:20 | 158.70 | 158.90 | 158.60 | 158.70 | 3,375.4K |
| 15:30 | 158.30 | 158.30 | 158.30 | 158.30 | 46,856.3K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 157.70 | 157.80 | 155.40 | 155.40 | 197.0M |
| 2025-09-26 | 157.80 | 159.10 | 156.80 | 159.10 | 202.8M |
| 2025-09-25 | 158.60 | 159.10 | 158.10 | 158.30 | 164.1M |
| 2025-09-24 | 158.20 | 158.70 | 157.60 | 157.90 | 179.2M |
| 2025-09-22 | 158.20 | 159.20 | 158.10 | 158.20 | 140.2M |
| 2025-09-19 | 159.90 | 160.20 | 158.00 | 158.00 | 318.0M |
| 2025-09-18 | 160.70 | 161.00 | 159.60 | 159.90 | 156.1M |
| 2025-09-17 | 160.50 | 161.20 | 159.70 | 161.00 | 151.3M |
| 2025-09-16 | 160.40 | 161.70 | 160.00 | 161.00 | 135.7M |
| 2025-09-12 | 162.30 | 162.50 | 160.90 | 161.50 | 151.2M |
| 2025-09-11 | 162.40 | 162.80 | 160.90 | 161.70 | 138.0M |
| 2025-09-10 | 160.00 | 162.30 | 159.60 | 161.30 | 185.6M |
| 2025-09-09 | 159.10 | 160.00 | 158.20 | 158.20 | 138.5M |
| 2025-09-08 | 159.70 | 160.20 | 158.80 | 158.80 | 140.5M |
| 2025-09-05 | 159.50 | 160.00 | 158.70 | 159.20 | 130.3M |
| 2025-09-04 | 157.80 | 159.50 | 157.60 | 159.10 | 111.2M |
| 2025-09-03 | 159.80 | 160.30 | 157.10 | 157.50 | 163.9M |
| 2025-09-02 | 158.30 | 160.10 | 158.30 | 159.80 | 132.7M |
| 2025-09-01 | 155.80 | 158.00 | 155.30 | 158.00 | 118.0M |
| 2025-08-29 | 156.30 | 156.50 | 155.60 | 155.80 | 140.9M |
| 2025-08-28 | 156.50 | 158.00 | 156.30 | 157.30 | 128.8M |
| 2025-08-27 | 156.50 | 158.20 | 156.20 | 157.80 | 137.0M |
| 2025-08-26 | 159.30 | 159.80 | 156.50 | 156.50 | 193.5M |
| 2025-08-25 | 162.90 | 163.00 | 159.70 | 159.90 | 156.0M |
| 2025-08-22 | 163.00 | 163.70 | 162.00 | 162.90 | 98.3M |
| 2025-08-21 | 165.00 | 165.00 | 163.00 | 163.00 | 132.0M |
| 2025-08-20 | 166.00 | 167.20 | 165.00 | 165.00 | 141.4M |
| 2025-08-19 | 164.10 | 165.50 | 163.60 | 165.50 | 146.6M |
| 2025-08-18 | 164.00 | 166.00 | 163.80 | 164.60 | 178.5M |
| 2025-08-15 | 162.50 | 163.70 | 162.10 | 163.00 | 147.8M |
| 2025-08-14 | 164.00 | 164.20 | 160.90 | 162.00 | 163.8M |
| 2025-08-13 | 164.00 | 164.00 | 161.70 | 162.90 | 226.8M |
| 2025-08-12 | 160.50 | 163.70 | 160.20 | 163.00 | 274.0M |
| 2025-08-08 | 157.80 | 160.30 | 157.50 | 160.00 | 286.7M |
| 2025-08-07 | 153.50 | 157.80 | 153.20 | 156.50 | 251.8M |
| 2025-08-06 | 154.00 | 155.60 | 152.00 | 153.10 | 207.5M |
| 2025-08-05 | 153.00 | 155.00 | 152.70 | 154.30 | 111.0M |
| 2025-08-04 | 153.60 | 154.40 | 152.90 | 153.10 | 140.4M |
| 2025-08-01 | 152.40 | 155.90 | 152.30 | 155.90 | 158.9M |
| 2025-07-31 | 152.00 | 152.80 | 151.60 | 152.70 | 99.9M |
| 2025-07-30 | 151.10 | 151.70 | 150.50 | 151.40 | 92.2M |
| 2025-07-29 | 151.50 | 151.80 | 150.50 | 151.10 | 105.1M |
| 2025-07-28 | 152.40 | 153.00 | 151.40 | 151.40 | 115.6M |
| 2025-07-25 | 153.10 | 154.00 | 152.10 | 152.10 | 109.8M |
| 2025-07-24 | 152.90 | 153.40 | 152.30 | 152.70 | 109.7M |
| 2025-07-23 | 151.50 | 153.50 | 150.00 | 151.90 | 195.8M |
| 2025-07-22 | 151.90 | 151.90 | 149.80 | 150.00 | 122.9M |
| 2025-07-18 | 150.40 | 151.10 | 150.30 | 150.90 | 89.3M |
| 2025-07-17 | 150.10 | 150.40 | 149.70 | 150.40 | 131.6M |
| 2025-07-16 | 150.70 | 151.20 | 150.20 | 150.20 | 103.7M |
| 2025-07-15 | 151.00 | 151.30 | 150.20 | 150.20 | 100.6M |
| 2025-07-14 | 152.00 | 152.40 | 151.00 | 151.00 | 107.8M |
| 2025-07-11 | 153.30 | 154.00 | 152.70 | 152.80 | 118.2M |
| 2025-07-10 | 154.50 | 154.60 | 152.30 | 152.60 | 159.8M |
| 2025-07-09 | 156.90 | 156.90 | 153.80 | 154.10 | 130.8M |
| 2025-07-08 | 155.00 | 156.90 | 155.00 | 155.60 | 170.0M |
| 2025-07-07 | 155.40 | 156.40 | 154.20 | 155.30 | 127.3M |
| 2025-07-04 | 154.10 | 154.40 | 153.50 | 153.90 | 85.2M |
| 2025-07-03 | 153.60 | 154.80 | 152.80 | 154.30 | 114.4M |
| 2025-07-02 | 152.30 | 155.60 | 152.20 | 155.50 | 159.6M |
| 2025-07-01 | 155.20 | 155.30 | 152.30 | 152.90 | 114.5M |
| 2025-06-30 | 152.80 | 154.50 | 152.30 | 154.00 | 195.7M |
| 2025-06-27 | 149.30 | 151.40 | 149.10 | 151.00 | 167.9M |
| 2025-06-26 | 149.30 | 149.70 | 148.00 | 149.30 | 168.1M |
| 2025-06-25 | 151.20 | 151.50 | 149.70 | 149.90 | 139.2M |
| 2025-06-24 | 151.10 | 151.90 | 150.40 | 150.90 | 113.1M |
| 2025-06-23 | 152.00 | 152.20 | 150.30 | 150.30 | 110.6M |
| 2025-06-20 | 153.80 | 153.90 | 152.10 | 152.30 | 185.3M |
| 2025-06-19 | 154.00 | 154.30 | 153.20 | 154.30 | 79.5M |
| 2025-06-18 | 152.50 | 154.00 | 152.20 | 153.80 | 131.6M |
| 2025-06-17 | 154.50 | 154.90 | 153.40 | 153.50 | 131.5M |
| 2025-06-16 | 155.00 | 155.70 | 154.50 | 155.00 | 92.4M |
| 2025-06-13 | 155.10 | 155.80 | 154.40 | 154.70 | 136.5M |
| 2025-06-12 | 156.50 | 156.70 | 155.70 | 155.90 | 100.3M |
| 2025-06-11 | 157.50 | 157.70 | 156.00 | 156.40 | 97.7M |
| 2025-06-10 | 158.90 | 159.20 | 157.10 | 157.10 | 130.6M |
| 2025-06-09 | 158.50 | 159.00 | 158.20 | 158.40 | 85.6M |
| 2025-06-06 | 157.70 | 159.10 | 157.50 | 158.50 | 128.5M |
| 2025-06-05 | 158.00 | 158.10 | 156.10 | 157.00 | 166.6M |
| 2025-06-04 | 158.90 | 159.10 | 157.40 | 158.50 | 136.7M |
| 2025-06-03 | 158.00 | 159.00 | 156.80 | 158.90 | 154.5M |
| 2025-06-02 | 160.00 | 160.20 | 156.80 | 157.00 | 164.8M |
| 2025-05-30 | 155.70 | 160.60 | 155.10 | 160.40 | 365.6M |
| 2025-05-29 | 155.00 | 156.80 | 154.80 | 155.90 | 188.0M |
| 2025-05-28 | 153.00 | 155.50 | 152.40 | 155.00 | 231.4M |
| 2025-05-27 | 152.10 | 152.40 | 151.10 | 151.40 | 103.4M |
| 2025-05-26 | 151.40 | 152.90 | 151.20 | 152.10 | 111.7M |
| 2025-05-23 | 151.10 | 151.50 | 150.40 | 150.80 | 115.4M |
| 2025-05-22 | 152.00 | 152.50 | 150.80 | 150.90 | 102.5M |
| 2025-05-21 | 154.00 | 154.10 | 152.10 | 152.60 | 134.9M |
| 2025-05-20 | 155.40 | 155.40 | 153.10 | 153.10 | 151.5M |
| 2025-05-19 | 154.20 | 154.30 | 152.80 | 154.30 | 110.1M |
| 2025-05-16 | 154.50 | 154.90 | 153.30 | 154.20 | 135.3M |
| 2025-05-15 | 154.20 | 154.20 | 152.20 | 153.00 | 160.7M |
| 2025-05-14 | 152.50 | 153.20 | 150.70 | 153.10 | 177.3M |
| 2025-05-13 | 156.90 | 157.00 | 152.60 | 152.70 | 207.8M |
| 2025-05-12 | 153.90 | 156.90 | 152.00 | 156.60 | 241.4M |
| 2025-05-09 | 153.20 | 157.20 | 151.00 | 153.80 | 541.2M |
| 2025-05-08 | 152.00 | 152.50 | 148.90 | 148.90 | 219.7M |
| 2025-05-07 | 152.40 | 153.30 | 151.70 | 152.10 | 224.8M |
| 2025-05-02 | 150.30 | 151.50 | 150.10 | 151.10 | 140.3M |
| 2025-05-01 | 150.10 | 150.30 | 149.10 | 149.80 | 112.2M |
| 2025-04-30 | 149.80 | 150.10 | 148.70 | 149.30 | 174.2M |
| 2025-04-28 | 148.10 | 149.20 | 148.00 | 149.00 | 111.8M |
| 2025-04-25 | 147.30 | 148.70 | 146.80 | 147.60 | 159.1M |
| 2025-04-24 | 149.20 | 149.90 | 145.70 | 146.10 | 211.5M |
| 2025-04-23 | 150.90 | 151.20 | 149.80 | 150.30 | 165.6M |
| 2025-04-22 | 148.50 | 150.00 | 148.00 | 149.90 | 106.7M |
| 2025-04-21 | 150.00 | 150.00 | 148.10 | 148.50 | 78.0M |
| 2025-04-18 | 149.00 | 150.30 | 148.70 | 150.30 | 152.5M |
| 2025-04-17 | 148.00 | 148.20 | 146.90 | 148.00 | 120.4M |
| 2025-04-16 | 146.40 | 147.70 | 145.70 | 147.70 | 123.5M |
| 2025-04-15 | 147.80 | 147.90 | 146.10 | 146.20 | 115.2M |
| 2025-04-14 | 147.50 | 147.50 | 146.20 | 147.10 | 138.0M |
| 2025-04-11 | 144.00 | 146.60 | 143.80 | 146.30 | 231.5M |
| 2025-04-10 | 145.60 | 146.80 | 142.40 | 146.80 | 327.9M |
| 2025-04-09 | 142.80 | 143.50 | 140.80 | 142.60 | 255.1M |
| 2025-04-08 | 140.70 | 144.00 | 140.00 | 143.70 | 260.0M |
| 2025-04-07 | 138.50 | 140.70 | 135.20 | 138.90 | 364.3M |
| 2025-04-04 | 142.00 | 144.40 | 141.50 | 144.10 | 263.8M |
| 2025-04-03 | 140.50 | 142.50 | 140.30 | 142.50 | 239.5M |
| 2025-04-02 | 144.50 | 144.60 | 142.60 | 142.70 | 213.9M |
| 2025-04-01 | 145.20 | 145.80 | 144.50 | 144.50 | 166.5M |
| 2025-03-31 | 145.50 | 145.90 | 144.70 | 144.70 | 243.2M |
| 2025-03-28 | 147.50 | 147.90 | 146.30 | 146.60 | 181.3M |
| 2025-03-27 | 148.80 | 150.00 | 148.70 | 150.00 | 185.6M |
| 2025-03-26 | 148.40 | 149.20 | 148.00 | 148.80 | 145.1M |
| 2025-03-25 | 148.00 | 148.80 | 147.50 | 147.50 | 136.6M |
| 2025-03-24 | 148.90 | 149.10 | 147.60 | 147.60 | 112.2M |
| 2025-03-21 | 150.00 | 150.00 | 148.50 | 149.00 | 235.6M |
| 2025-03-19 | 149.30 | 150.40 | 149.10 | 150.00 | 102.4M |
| 2025-03-18 | 148.70 | 149.80 | 148.40 | 149.40 | 135.8M |
| 2025-03-17 | 147.70 | 148.80 | 147.50 | 147.80 | 130.5M |
| 2025-03-14 | 148.00 | 148.40 | 147.50 | 147.70 | 148.2M |
| 2025-03-13 | 147.60 | 148.60 | 147.30 | 148.40 | 114.6M |
| 2025-03-12 | 147.00 | 147.90 | 146.50 | 147.70 | 129.1M |
| 2025-03-11 | 147.00 | 147.70 | 146.10 | 147.60 | 172.7M |
| 2025-03-10 | 147.00 | 147.40 | 146.40 | 147.40 | 126.3M |
| 2025-03-07 | 146.10 | 146.70 | 145.60 | 146.10 | 157.9M |
| 2025-03-06 | 146.90 | 147.70 | 146.30 | 146.50 | 132.2M |
| 2025-03-05 | 147.10 | 147.80 | 146.50 | 146.90 | 114.7M |
| 2025-03-04 | 146.20 | 147.80 | 146.20 | 147.10 | 120.8M |
| 2025-03-03 | 145.80 | 147.20 | 145.60 | 147.10 | 115.2M |
| 2025-02-28 | 147.70 | 147.80 | 145.40 | 145.40 | 212.3M |
| 2025-02-27 | 147.80 | 148.10 | 147.00 | 147.80 | 94.2M |
| 2025-02-26 | 147.40 | 148.00 | 146.80 | 147.40 | 113.5M |
| 2025-02-25 | 147.30 | 147.50 | 146.40 | 146.90 | 144.8M |
| 2025-02-21 | 146.10 | 147.30 | 146.10 | 147.30 | 150.4M |
| 2025-02-20 | 146.80 | 147.00 | 145.50 | 146.00 | 151.0M |
| 2025-02-19 | 148.90 | 149.00 | 146.80 | 147.00 | 129.5M |
| 2025-02-18 | 147.60 | 149.30 | 147.40 | 149.00 | 107.1M |
| 2025-02-17 | 146.40 | 148.20 | 146.30 | 147.60 | 105.7M |
| 2025-02-14 | 147.50 | 147.90 | 146.70 | 146.90 | 128.6M |
| 2025-02-13 | 145.40 | 147.70 | 145.30 | 147.30 | 156.8M |
| 2025-02-12 | 146.60 | 146.60 | 144.50 | 145.20 | 281.6M |
| 2025-02-10 | 147.00 | 147.10 | 145.10 | 145.10 | 332.0M |
| 2025-02-07 | 150.00 | 150.10 | 146.20 | 146.90 | 283.1M |
| 2025-02-06 | 151.90 | 152.00 | 149.80 | 150.00 | 241.2M |
| 2025-02-05 | 151.50 | 152.60 | 151.30 | 151.90 | 130.7M |
| 2025-02-04 | 152.40 | 153.10 | 150.80 | 151.40 | 173.7M |
| 2025-02-03 | 152.00 | 152.70 | 150.80 | 151.80 | 203.5M |
| 2025-01-31 | 152.10 | 153.40 | 151.50 | 152.70 | 156.9M |
| 2025-01-30 | 153.20 | 153.40 | 151.90 | 153.10 | 115.4M |
| 2025-01-29 | 153.40 | 154.10 | 152.90 | 153.20 | 133.5M |
| 2025-01-28 | 153.60 | 154.80 | 152.30 | 153.90 | 185.6M |
| 2025-01-27 | 151.40 | 153.60 | 151.10 | 153.00 | 199.5M |
| 2025-01-24 | 151.30 | 152.20 | 150.60 | 150.80 | 154.6M |
| 2025-01-23 | 150.20 | 151.80 | 149.10 | 151.30 | 181.7M |
| 2025-01-22 | 150.30 | 150.90 | 150.10 | 150.60 | 114.4M |
| 2025-01-21 | 152.00 | 152.20 | 150.40 | 150.40 | 102.8M |
| 2025-01-20 | 151.00 | 152.30 | 150.60 | 151.60 | 85.7M |
| 2025-01-17 | 151.40 | 151.50 | 150.20 | 150.80 | 160.2M |
| 2025-01-16 | 153.40 | 153.80 | 152.00 | 152.00 | 146.1M |
| 2025-01-15 | 154.50 | 154.70 | 153.30 | 153.60 | 113.1M |
| 2025-01-14 | 154.10 | 155.10 | 153.10 | 154.20 | 156.7M |
| 2025-01-10 | 155.00 | 155.70 | 153.60 | 153.70 | 133.8M |
| 2025-01-09 | 156.20 | 156.50 | 155.20 | 155.50 | 120.4M |
| 2025-01-08 | 157.00 | 157.20 | 156.10 | 156.40 | 132.0M |
| 2025-01-07 | 157.10 | 157.80 | 156.50 | 157.50 | 136.0M |
| 2025-01-06 | 159.10 | 159.30 | 156.10 | 157.00 | 184.9M |