273.52
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 | 270.10 | 279.50 | 263.55 | 273.52 | 0.0M |
| 2025-09-25 | 271.40 | 276.45 | 265.55 | 270.70 | 0.1M |
| 2025-09-24 | 272.10 | 276.70 | 264.05 | 273.70 | 0.2M |
| 2025-09-23 | 266.58 | 274.85 | 265.75 | 271.02 | 0.0M |
| 2025-09-22 | 267.00 | 272.90 | 259.95 | 264.85 | 0.5M |
| 2025-09-19 | 269.83 | 276.60 | 264.15 | 269.45 | 0.2M |
| 2025-09-18 | 269.83 | 271.85 | 265.20 | 270.33 | 0.2M |
| 2025-09-17 | 264.53 | 268.45 | 262.50 | 267.15 | 0.1M |
| 2025-09-16 | 259.35 | 266.90 | 258.00 | 263.53 | 0.2M |
| 2025-09-15 | 241.00 | 255.50 | 241.70 | 254.83 | 0.0M |
| 2025-09-12 | 241.00 | 246.70 | 236.25 | 242.43 | 0.1M |
| 2025-09-11 | 236.93 | 242.00 | 233.50 | 240.10 | 0.5M |
| 2025-09-10 | 233.58 | 234.30 | 229.15 | 233.35 | 0.1M |
| 2025-09-09 | 239.00 | 243.85 | 232.15 | 233.83 | 0.3M |
| 2025-09-08 | 239.00 | 239.10 | 235.20 | 238.80 | 0.5M |
| 2025-09-05 | 230.73 | 239.20 | 226.65 | 236.25 | 0.0M |
| 2025-09-04 | 236.00 | 239.85 | 231.10 | 232.48 | 0.0M |
| 2025-09-03 | 240.00 | 240.60 | 190.02 | 236.28 | 0.1M |
| 2025-09-02 | 234.30 | 240.25 | 234.10 | 237.88 | 0.0M |
| 2025-09-01 | 229.58 | 233.80 | 224.25 | 229.20 | 0.1M |
| 2025-08-29 | 231.30 | 238.45 | 228.05 | 231.08 | 0.4M |
| 2025-08-28 | 228.10 | 239.70 | 229.15 | 234.13 | 0.1M |
| 2025-08-27 | 225.00 | 231.65 | 218.65 | 228.63 | 0.0M |
| 2025-08-26 | 221.93 | 228.60 | 218.75 | 225.50 | 0.1M |
| 2025-08-25 | 223.80 | 227.25 | 221.85 | 223.80 | 0.0M |
| 2025-08-22 | 216.25 | 225.60 | 217.05 | 224.78 | 0.1M |
| 2025-08-21 | 220.93 | 221.25 | 216.60 | 218.05 | 0.0M |
| 2025-08-20 | 213.25 | 222.15 | 214.45 | 221.90 | 0.0M |
| 2025-08-19 | 207.01 | 218.10 | 209.35 | 216.95 | 0.0M |
| 2025-08-18 | 210.63 | 211.55 | 209.25 | 210.18 | 0.0M |
| 2025-08-15 | 212.45 | 213.20 | 210.35 | 211.33 | 0.0M |
| 2025-08-14 | 216.10 | 220.90 | 210.50 | 211.75 | 0.2M |
| 2025-08-13 | 215.00 | 218.00 | 213.35 | 217.58 | 0.3M |
| 2025-08-12 | 212.00 | 215.75 | 208.70 | 213.63 | 0.4M |
| 2025-08-11 | 216.63 | 218.85 | 212.65 | 213.10 | 0.1M |
| 2025-08-08 | 210.00 | 217.35 | 211.90 | 215.90 | 0.0M |
| 2025-08-07 | 208.00 | 216.25 | 208.30 | 213.95 | 0.0M |
| 2025-08-06 | 210.10 | 212.60 | 208.00 | 209.75 | 0.0M |
| 2025-08-05 | 215.88 | 216.65 | 211.00 | 212.95 | 0.0M |
| 2025-08-04 | 216.20 | 217.10 | 211.40 | 214.75 | 0.1M |
| 2025-08-01 | 216.25 | 218.45 | 212.70 | 215.23 | 0.0M |
| 2025-07-31 | 215.00 | 220.40 | 211.35 | 217.05 | 0.1M |
| 2025-07-30 | 218.78 | 223.75 | 215.80 | 216.25 | 0.1M |
| 2025-07-29 | 218.93 | 218.45 | 212.45 | 213.18 | 0.1M |
| 2025-07-28 | 223.53 | 225.45 | 188.15 | 215.75 | 0.0M |
| 2025-07-25 | 208.00 | 222.30 | 206.50 | 220.95 | 0.1M |
| 2025-07-24 | 215.58 | 218.05 | 210.90 | 212.58 | 0.1M |
| 2025-07-23 | 207.15 | 213.30 | 206.60 | 213.10 | 0.1M |
| 2025-07-22 | 196.87 | 204.40 | 196.88 | 202.55 | 0.2M |
| 2025-07-21 | 196.59 | 199.00 | 195.06 | 197.32 | 0.1M |
| 2025-07-18 | 198.54 | 199.54 | 194.54 | 197.02 | 0.1M |
| 2025-07-17 | 193.21 | 194.16 | 190.62 | 192.32 | 0.0M |
| 2025-07-16 | 195.01 | 195.24 | 190.44 | 193.22 | 0.1M |
| 2025-07-15 | 197.16 | 200.00 | 196.52 | 196.63 | 0.2M |
| 2025-07-14 | 196.00 | 196.98 | 194.20 | 195.81 | 0.0M |
| 2025-07-11 | 204.00 | 204.10 | 197.86 | 198.28 | 0.0M |
| 2025-07-10 | 201.59 | 207.25 | 200.70 | 205.63 | 0.3M |
| 2025-07-09 | 198.17 | 201.40 | 195.24 | 199.70 | 0.1M |
| 2025-07-08 | 196.07 | 200.00 | 194.72 | 198.37 | 0.3M |
| 2025-07-07 | 198.20 | 197.88 | 194.60 | 196.01 | 0.3M |
| 2025-07-04 | 198.00 | 198.68 | 193.92 | 198.29 | 0.2M |
| 2025-07-03 | 204.00 | 205.00 | 198.44 | 199.38 | 1.0M |
| 2025-07-02 | 198.72 | 203.50 | 195.96 | 202.90 | 0.1M |
| 2025-07-01 | 184.58 | 195.52 | 184.02 | 194.84 | 0.1M |
| 2025-06-30 | 185.81 | 188.70 | 183.38 | 185.93 | 0.1M |
| 2025-06-27 | 175.74 | 184.82 | 176.60 | 184.75 | 0.0M |
| 2025-06-26 | 180.42 | 179.36 | 173.36 | 174.75 | 0.1M |
| 2025-06-25 | 178.50 | 180.22 | 176.82 | 177.31 | 0.0M |
| 2025-06-24 | 181.78 | 184.04 | 176.62 | 181.17 | 0.0M |
| 2025-06-23 | 177.41 | 178.74 | 172.42 | 176.42 | 0.0M |
| 2025-06-20 | 176.44 | 181.84 | 173.02 | 179.16 | 0.2M |
| 2025-06-19 | 178.02 | 178.44 | 172.66 | 175.05 | 0.1M |
| 2025-06-18 | 185.22 | 186.92 | 177.34 | 180.19 | 0.1M |
| 2025-06-17 | 192.39 | 193.86 | 181.76 | 185.58 | 0.1M |
| 2025-06-16 | 181.41 | 196.40 | 179.56 | 194.17 | 0.2M |
| 2025-06-13 | 170.50 | 172.74 | 170.40 | 172.25 | 0.0M |
| 2025-06-12 | 177.91 | 179.86 | 173.80 | 175.06 | 0.0M |
| 2025-06-11 | 183.57 | 187.12 | 180.30 | 180.62 | 0.0M |
| 2025-06-10 | 175.51 | 182.06 | 176.00 | 181.83 | 0.0M |
| 2025-06-09 | 172.44 | 178.78 | 172.66 | 177.67 | 0.1M |
| 2025-06-06 | 174.44 | 175.56 | 171.98 | 173.74 | 0.0M |
| 2025-06-05 | 176.14 | 178.38 | 173.78 | 175.26 | 0.0M |
| 2025-06-04 | 175.20 | 176.82 | 170.70 | 176.54 | 0.5M |
| 2025-06-03 | 171.49 | 172.28 | 164.76 | 171.93 | 0.2M |
| 2025-06-02 | 169.13 | 171.44 | 166.98 | 171.19 | 0.0M |
| 2025-05-30 | 173.38 | 175.42 | 172.36 | 172.85 | 0.1M |
| 2025-05-29 | 177.11 | 179.62 | 172.50 | 173.93 | 0.3M |
| 2025-05-28 | 175.81 | 175.78 | 173.48 | 174.39 | 0.7M |
| 2025-05-27 | 176.00 | 176.72 | 173.00 | 175.92 | 0.2M |
| 2025-05-26 | 175.24 | 176.62 | 173.48 | 175.24 | 0.0M |
| 2025-05-23 | 177.64 | 178.04 | 167.46 | 173.75 | 0.1M |
| 2025-05-22 | 179.81 | 178.66 | 173.12 | 174.37 | 0.2M |
| 2025-05-21 | 182.58 | 182.50 | 177.02 | 177.57 | 0.0M |
| 2025-05-20 | 176.50 | 182.76 | 173.38 | 182.05 | 0.2M |
| 2025-05-19 | 177.09 | 178.48 | 173.22 | 175.74 | 0.3M |
| 2025-05-16 | 176.46 | 178.82 | 175.64 | 176.76 | 0.2M |
| 2025-05-15 | 182.21 | 183.74 | 175.74 | 176.03 | 0.3M |
| 2025-05-14 | 191.30 | 191.40 | 183.46 | 184.39 | 0.2M |
| 2025-05-13 | 190.23 | 193.24 | 189.44 | 191.99 | 1.3M |
| 2025-05-12 | 181.01 | 191.96 | 183.26 | 187.65 | 0.0M |
| 2025-05-09 | 177.26 | 180.10 | 177.02 | 177.71 | 0.1M |
| 2025-05-08 | 172.63 | 177.32 | 170.26 | 174.97 | 0.1M |
| 2025-05-07 | 175.97 | 176.64 | 171.16 | 171.44 | 0.0M |
| 2025-05-06 | 177.01 | 176.88 | 172.10 | 175.41 | 0.2M |
| 2025-05-05 | 176.72 | 181.98 | 175.86 | 176.72 | 1.7M |
| 2025-05-02 | 182.92 | 184.72 | 180.06 | 184.19 | 0.1M |
| 2025-05-01 | 178.16 | 178.16 | 178.16 | 178.16 | 0.0M |
| 2025-04-30 | 179.01 | 181.32 | 175.30 | 178.16 | 0.2M |
| 2025-04-29 | 180.00 | 180.70 | 176.88 | 178.47 | 0.0M |
| 2025-04-28 | 174.75 | 180.02 | 174.58 | 178.40 | 0.0M |
| 2025-04-25 | 174.94 | 178.44 | 172.42 | 174.65 | 0.2M |
| 2025-04-24 | 163.01 | 173.24 | 162.10 | 172.11 | 0.1M |
| 2025-04-23 | 172.71 | 185.00 | 172.70 | 174.99 | 0.0M |
| 2025-04-22 | 167.78 | 170.08 | 161.90 | 169.88 | 1.5M |
| 2025-04-17 | 164.52 | 166.32 | 163.30 | 164.08 | 0.2M |
| 2025-04-16 | 160.00 | 164.82 | 159.58 | 163.97 | 0.1M |
| 2025-04-15 | 165.87 | 169.04 | 162.08 | 163.10 | 0.0M |
| 2025-04-14 | 174.98 | 173.60 | 169.14 | 170.34 | 0.1M |
| 2025-04-11 | 165.97 | 168.82 | 162.26 | 167.66 | 0.0M |
| 2025-04-10 | 183.01 | 182.68 | 162.26 | 163.39 | 0.0M |
| 2025-04-09 | 157.20 | 163.30 | 155.40 | 158.53 | 0.1M |
| 2025-04-08 | 169.51 | 169.90 | 160.48 | 165.74 | 0.0M |
| 2025-04-07 | 158.50 | 176.66 | 149.78 | 166.11 | 0.2M |
| 2025-04-04 | 176.94 | 180.48 | 166.16 | 171.64 | 0.0M |
| 2025-04-03 | 185.01 | 188.68 | 177.48 | 178.17 | 0.0M |
| 2025-04-02 | 191.01 | 193.76 | 190.96 | 191.91 | 0.0M |
| 2025-04-01 | 193.01 | 193.78 | 190.26 | 191.57 | 0.0M |
| 2025-03-31 | 198.00 | 197.96 | 190.30 | 190.94 | 0.1M |
| 2025-03-28 | 199.43 | 202.35 | 199.10 | 200.35 | 0.2M |
| 2025-03-27 | 204.10 | 204.75 | 200.65 | 202.43 | 0.0M |
| 2025-03-26 | 204.39 | 204.55 | 199.66 | 201.62 | 0.1M |
| 2025-03-25 | 202.49 | 204.95 | 200.15 | 200.73 | 0.4M |
| 2025-03-24 | 209.01 | 208.10 | 199.00 | 203.28 | 0.6M |
| 2025-03-21 | 210.00 | 209.55 | 202.15 | 206.70 | 0.3M |
| 2025-03-20 | 216.83 | 220.45 | 210.00 | 210.83 | 0.2M |
| 2025-03-19 | 215.53 | 216.75 | 212.90 | 215.25 | 0.1M |
| 2025-03-18 | 218.30 | 225.95 | 214.95 | 217.05 | 1.1M |
| 2025-03-17 | 225.00 | 223.75 | 217.00 | 217.83 | 0.2M |
| 2025-03-14 | 230.00 | 235.00 | 216.05 | 224.88 | 0.2M |
| 2025-03-13 | 247.83 | 251.85 | 243.05 | 250.98 | 0.1M |
| 2025-03-12 | 254.25 | 254.25 | 244.45 | 249.75 | 0.1M |
| 2025-03-11 | 263.58 | 260.20 | 249.15 | 251.15 | 0.1M |
| 2025-03-10 | 250.00 | 257.55 | 246.70 | 256.23 | 0.7M |
| 2025-03-07 | 255.73 | 256.35 | 243.00 | 248.00 | 0.1M |
| 2025-03-06 | 264.00 | 266.10 | 256.10 | 260.25 | 0.3M |
| 2025-03-05 | 263.63 | 264.00 | 257.50 | 260.03 | 0.3M |
| 2025-03-04 | 265.00 | 265.30 | 253.20 | 254.43 | 0.2M |
| 2025-03-03 | 270.10 | 275.60 | 268.45 | 270.03 | 0.6M |
| 2025-02-28 | 266.35 | 272.25 | 266.10 | 271.23 | 0.5M |
| 2025-02-27 | 269.00 | 283.00 | 269.55 | 273.53 | 0.2M |
| 2025-02-26 | 276.63 | 281.10 | 275.60 | 277.08 | 0.1M |
| 2025-02-25 | 270.00 | 273.65 | 270.40 | 272.33 | 0.2M |
| 2025-02-24 | 276.05 | 279.55 | 272.65 | 274.48 | 0.2M |
| 2025-02-21 | 270.53 | 277.15 | 270.30 | 277.08 | 0.0M |
| 2025-02-20 | 273.00 | 278.50 | 269.70 | 270.85 | 0.0M |
| 2025-02-19 | 279.53 | 273.75 | 268.80 | 270.53 | 0.0M |
| 2025-02-18 | 280.63 | 280.35 | 271.95 | 276.30 | 0.1M |
| 2025-02-17 | 279.68 | 281.65 | 277.10 | 281.10 | 0.0M |
| 2025-02-14 | 279.00 | 283.35 | 275.95 | 280.43 | 0.1M |
| 2025-02-13 | 275.00 | 275.95 | 267.50 | 275.73 | 0.1M |
| 2025-02-12 | 249.45 | 267.75 | 249.90 | 264.85 | 0.1M |
| 2025-02-11 | 247.00 | 260.30 | 241.55 | 248.33 | 0.1M |
| 2025-02-10 | 241.58 | 244.45 | 240.15 | 244.35 | 0.1M |
| 2025-02-07 | 251.53 | 253.80 | 241.45 | 242.00 | 0.1M |
| 2025-02-06 | 240.00 | 253.80 | 235.80 | 253.50 | 0.0M |
| 2025-02-05 | 248.45 | 249.90 | 243.35 | 244.70 | 0.1M |
| 2025-02-04 | 244.20 | 250.25 | 241.00 | 248.68 | 0.1M |
| 2025-02-03 | 242.00 | 246.00 | 242.05 | 243.55 | 0.0M |
| 2025-01-31 | 260.45 | 258.60 | 252.65 | 253.20 | 0.0M |
| 2025-01-30 | 248.00 | 258.05 | 245.35 | 256.60 | 0.1M |
| 2025-01-29 | 237.00 | 248.90 | 238.95 | 245.28 | 0.0M |
| 2025-01-28 | 265.00 | 264.70 | 260.30 | 261.48 | 0.4M |
| 2025-01-27 | 256.00 | 264.05 | 255.00 | 263.80 | 0.0M |
| 2025-01-24 | 277.73 | 273.00 | 250.00 | 257.70 | 0.1M |
| 2025-01-23 | 240.10 | 247.35 | 240.85 | 247.15 | 0.1M |
| 2025-01-22 | 246.53 | 250.80 | 244.10 | 245.25 | 0.2M |
| 2025-01-21 | 246.73 | 249.00 | 246.15 | 248.15 | 0.0M |
| 2025-01-20 | 242.88 | 248.25 | 240.90 | 247.53 | 0.2M |
| 2025-01-17 | 237.88 | 242.95 | 235.60 | 242.78 | 0.0M |
| 2025-01-16 | 240.00 | 245.55 | 220.95 | 235.93 | 1.0M |
| 2025-01-15 | 224.00 | 226.40 | 217.65 | 223.88 | 1.2M |
| 2025-01-14 | 230.25 | 230.50 | 220.35 | 220.78 | 0.0M |
| 2025-01-13 | 227.53 | 229.80 | 224.85 | 228.00 | 0.1M |
| 2025-01-10 | 227.63 | 233.55 | 220.00 | 227.25 | 1.0M |
| 2025-01-09 | 223.68 | 230.30 | 220.95 | 229.85 | 1.3M |
| 2025-01-08 | 229.58 | 232.55 | 224.55 | 226.90 | 1.3M |
| 2025-01-07 | 230.00 | 234.75 | 229.05 | 232.28 | 0.4M |
| 2025-01-06 | 224.20 | 236.90 | 224.95 | 230.53 | 0.7M |
| 2025-01-03 | 231.15 | 235.15 | 222.10 | 224.05 | 0.7M |
| 2025-01-02 | 240.93 | 241.90 | 231.10 | 235.30 | 0.0M |