295.00
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 | 292.50 | 296.00 | 292.80 | 295.00 | 0.1M |
| 2025-09-25 | 292.60 | 292.70 | 287.00 | 291.45 | 0.1M |
| 2025-09-24 | 292.00 | 295.30 | 290.40 | 293.05 | 0.2M |
| 2025-09-23 | 297.45 | 298.80 | 291.60 | 292.05 | 0.0M |
| 2025-09-22 | 293.55 | 295.70 | 291.70 | 294.05 | 2.1M |
| 2025-09-19 | 287.05 | 291.60 | 286.90 | 290.85 | 0.1M |
| 2025-09-18 | 287.05 | 287.00 | 281.80 | 284.25 | 0.0M |
| 2025-09-17 | 285.05 | 285.40 | 279.60 | 280.25 | 0.1M |
| 2025-09-16 | 288.70 | 289.70 | 283.50 | 284.10 | 0.8M |
| 2025-09-15 | 285.55 | 289.90 | 285.80 | 288.75 | 0.2M |
| 2025-09-12 | 284.50 | 286.40 | 283.60 | 285.75 | 0.0M |
| 2025-09-11 | 281.25 | 285.80 | 281.20 | 284.70 | 0.1M |
| 2025-09-10 | 283.05 | 283.80 | 280.30 | 281.65 | 0.0M |
| 2025-09-09 | 280.70 | 280.70 | 277.30 | 280.65 | 0.0M |
| 2025-09-08 | 279.85 | 281.20 | 276.60 | 279.95 | 0.0M |
| 2025-09-05 | 281.85 | 285.00 | 276.90 | 277.90 | 0.0M |
| 2025-09-04 | 284.00 | 282.70 | 278.50 | 280.55 | 0.0M |
| 2025-09-03 | 281.05 | 282.90 | 280.00 | 282.20 | 0.0M |
| 2025-09-02 | 285.75 | 285.70 | 279.40 | 280.10 | 0.0M |
| 2025-09-01 | 285.05 | 287.50 | 284.30 | 286.25 | 0.0M |
| 2025-08-29 | 287.15 | 288.00 | 284.20 | 285.30 | 0.0M |
| 2025-08-28 | 287.85 | 289.10 | 284.30 | 287.45 | 0.5M |
| 2025-08-27 | 289.05 | 290.00 | 285.00 | 287.15 | 0.1M |
| 2025-08-26 | 288.70 | 290.50 | 284.00 | 288.75 | 0.2M |
| 2025-08-25 | 290.40 | 291.70 | 289.60 | 290.40 | 0.1M |
| 2025-08-22 | 291.05 | 293.00 | 290.40 | 290.95 | 1.1M |
| 2025-08-21 | 291.05 | 293.60 | 290.30 | 292.85 | 1.2M |
| 2025-08-20 | 291.05 | 292.50 | 288.90 | 289.55 | 0.0M |
| 2025-08-19 | 293.05 | 293.60 | 289.70 | 291.70 | 1.7M |
| 2025-08-18 | 293.35 | 293.30 | 290.00 | 292.45 | 0.4M |
| 2025-08-15 | 294.50 | 295.00 | 291.30 | 292.15 | 1.1M |
| 2025-08-14 | 289.45 | 294.20 | 290.00 | 293.45 | 0.0M |
| 2025-08-13 | 291.45 | 293.50 | 289.40 | 289.85 | 0.2M |
| 2025-08-12 | 288.50 | 291.30 | 287.40 | 291.15 | 0.0M |
| 2025-08-11 | 291.05 | 291.20 | 286.30 | 287.35 | 0.2M |
| 2025-08-08 | 291.05 | 294.10 | 290.70 | 292.10 | 0.2M |
| 2025-08-07 | 291.05 | 292.70 | 289.40 | 291.70 | 1.2M |
| 2025-08-06 | 289.05 | 292.30 | 287.30 | 289.95 | 0.1M |
| 2025-08-05 | 290.20 | 292.20 | 286.10 | 287.40 | 0.5M |
| 2025-08-04 | 283.55 | 287.90 | 282.70 | 287.45 | 1.4M |
| 2025-08-01 | 291.75 | 292.00 | 276.90 | 281.45 | 0.3M |
| 2025-07-31 | 287.55 | 295.20 | 287.00 | 290.15 | 0.1M |
| 2025-07-30 | 282.00 | 283.60 | 280.30 | 280.55 | 0.4M |
| 2025-07-29 | 276.70 | 285.50 | 276.90 | 280.75 | 0.1M |
| 2025-07-28 | 279.45 | 282.10 | 275.80 | 276.15 | 0.4M |
| 2025-07-25 | 280.40 | 279.50 | 276.50 | 277.85 | 0.4M |
| 2025-07-24 | 282.70 | 283.80 | 278.00 | 279.75 | 0.1M |
| 2025-07-23 | 278.00 | 280.20 | 276.80 | 278.95 | 2.2M |
| 2025-07-22 | 282.20 | 283.00 | 273.50 | 276.35 | 1.3M |
| 2025-07-21 | 285.35 | 286.60 | 282.00 | 283.20 | 0.7M |
| 2025-07-18 | 285.25 | 287.10 | 283.50 | 285.90 | 0.4M |
| 2025-07-17 | 284.00 | 286.00 | 280.70 | 283.20 | 1.1M |
| 2025-07-16 | 279.85 | 283.50 | 278.60 | 281.25 | 1.7M |
| 2025-07-15 | 282.50 | 283.30 | 279.50 | 280.20 | 0.0M |
| 2025-07-14 | 278.30 | 281.20 | 276.90 | 280.75 | 0.0M |
| 2025-07-11 | 278.20 | 279.80 | 274.60 | 278.95 | 0.7M |
| 2025-07-10 | 281.05 | 281.00 | 276.00 | 277.05 | 0.0M |
| 2025-07-09 | 276.50 | 280.20 | 275.90 | 279.40 | 1.0M |
| 2025-07-08 | 276.50 | 277.70 | 275.00 | 275.35 | 0.3M |
| 2025-07-07 | 270.80 | 275.70 | 270.80 | 274.85 | 0.1M |
| 2025-07-04 | 266.70 | 270.60 | 267.50 | 269.65 | 0.0M |
| 2025-07-03 | 264.00 | 270.50 | 265.00 | 269.35 | 0.5M |
| 2025-07-02 | 265.25 | 268.20 | 252.00 | 266.55 | 0.0M |
| 2025-07-01 | 276.70 | 276.90 | 264.90 | 266.05 | 0.3M |
| 2025-06-30 | 273.35 | 276.90 | 273.80 | 276.35 | 0.0M |
| 2025-06-27 | 268.00 | 272.80 | 267.50 | 272.10 | 0.0M |
| 2025-06-26 | 263.55 | 267.70 | 263.70 | 267.45 | 0.2M |
| 2025-06-25 | 263.55 | 266.40 | 263.40 | 264.35 | 0.1M |
| 2025-06-24 | 263.85 | 267.20 | 262.60 | 263.45 | 0.2M |
| 2025-06-23 | 257.85 | 261.40 | 256.90 | 259.00 | 0.2M |
| 2025-06-20 | 259.75 | 261.30 | 258.70 | 260.55 | 0.0M |
| 2025-06-19 | 259.85 | 260.80 | 257.90 | 258.10 | 0.2M |
| 2025-06-18 | 259.55 | 264.90 | 259.10 | 263.05 | 0.1M |
| 2025-06-17 | 257.05 | 260.70 | 254.70 | 260.35 | 0.2M |
| 2025-06-16 | 253.35 | 259.80 | 253.50 | 259.25 | 0.5M |
| 2025-06-13 | 252.20 | 256.00 | 251.50 | 253.05 | 0.4M |
| 2025-06-12 | 260.10 | 261.70 | 256.00 | 257.05 | 0.6M |
| 2025-06-11 | 260.00 | 262.10 | 258.40 | 259.75 | 0.7M |
| 2025-06-10 | 263.05 | 264.50 | 260.30 | 260.85 | 0.1M |
| 2025-06-09 | 265.05 | 266.10 | 263.20 | 265.25 | 0.1M |
| 2025-06-06 | 264.50 | 266.70 | 263.00 | 266.05 | 1.5M |
| 2025-06-05 | 263.05 | 267.40 | 264.20 | 264.55 | 1.2M |
| 2025-06-04 | 264.20 | 268.20 | 263.80 | 265.30 | 1.1M |
| 2025-06-03 | 262.30 | 265.00 | 261.70 | 264.85 | 0.1M |
| 2025-06-02 | 259.05 | 262.30 | 257.80 | 262.15 | 0.6M |
| 2025-05-30 | 259.75 | 263.10 | 259.30 | 261.75 | 0.0M |
| 2025-05-29 | 261.05 | 262.20 | 258.60 | 260.10 | 0.9M |
| 2025-05-28 | 257.65 | 263.40 | 258.20 | 259.95 | 0.0M |
| 2025-05-27 | 255.05 | 259.80 | 255.50 | 258.75 | 0.1M |
| 2025-05-26 | 260.80 | 261.50 | 258.60 | 260.80 | 0.4M |
| 2025-05-23 | 260.00 | 263.20 | 250.80 | 254.25 | 0.7M |
| 2025-05-22 | 256.10 | 261.60 | 257.50 | 261.05 | 1.2M |
| 2025-05-21 | 260.00 | 261.50 | 259.20 | 259.65 | 1.1M |
| 2025-05-20 | 259.35 | 262.50 | 259.10 | 260.95 | 1.9M |
| 2025-05-19 | 254.20 | 259.10 | 253.30 | 258.05 | 2.0M |
| 2025-05-16 | 255.05 | 257.40 | 253.80 | 255.15 | 0.8M |
| 2025-05-15 | 252.50 | 254.70 | 252.10 | 254.05 | 0.2M |
| 2025-05-14 | 251.45 | 253.60 | 250.70 | 251.55 | 1.2M |
| 2025-05-13 | 248.00 | 251.60 | 248.80 | 250.85 | 0.0M |
| 2025-05-12 | 245.15 | 250.70 | 241.80 | 249.75 | 0.1M |
| 2025-05-09 | 250.00 | 250.30 | 248.10 | 248.65 | 0.3M |
| 2025-05-08 | 245.05 | 250.60 | 244.30 | 250.25 | 0.7M |
| 2025-05-07 | 244.30 | 244.30 | 241.40 | 242.75 | 0.1M |
| 2025-05-06 | 242.20 | 243.80 | 238.70 | 243.25 | 0.0M |
| 2025-05-05 | 242.90 | 243.80 | 241.40 | 242.90 | 0.4M |
| 2025-05-02 | 241.05 | 243.30 | 236.30 | 243.15 | 0.0M |
| 2025-05-01 | 232.95 | 232.95 | 232.95 | 232.95 | 0.0M |
| 2025-04-30 | 230.40 | 234.10 | 230.20 | 232.95 | 0.2M |
| 2025-04-29 | 234.10 | 235.30 | 230.40 | 231.75 | 0.6M |
| 2025-04-28 | 231.05 | 234.70 | 229.50 | 231.25 | 0.0M |
| 2025-04-25 | 241.65 | 232.60 | 225.80 | 230.55 | 0.1M |
| 2025-04-24 | 219.25 | 221.20 | 215.60 | 220.95 | 0.0M |
| 2025-04-23 | 217.05 | 220.90 | 216.20 | 218.50 | 1.9M |
| 2025-04-22 | 213.25 | 215.30 | 209.60 | 214.15 | 0.3M |
| 2025-04-17 | 214.50 | 215.30 | 211.00 | 211.95 | 0.0M |
| 2025-04-16 | 214.70 | 215.20 | 211.40 | 214.20 | 0.3M |
| 2025-04-15 | 210.80 | 215.80 | 210.80 | 214.80 | 2.3M |
| 2025-04-14 | 208.20 | 210.80 | 206.10 | 209.45 | 0.0M |
| 2025-04-11 | 213.85 | 214.60 | 201.60 | 203.80 | 0.7M |
| 2025-04-10 | 224.40 | 222.10 | 210.00 | 212.25 | 0.1M |
| 2025-04-09 | 205.53 | 208.50 | 195.60 | 200.75 | 0.2M |
| 2025-04-08 | 207.28 | 213.70 | 205.40 | 210.30 | 0.0M |
| 2025-04-07 | 196.30 | 218.00 | 192.60 | 200.90 | 0.8M |
| 2025-04-04 | 232.80 | 232.30 | 217.00 | 219.55 | 0.5M |
| 2025-04-03 | 235.55 | 238.50 | 230.00 | 235.15 | 0.2M |
| 2025-04-02 | 245.65 | 246.40 | 240.40 | 244.60 | 0.6M |
| 2025-04-01 | 242.40 | 245.10 | 241.15 | 244.65 | 0.2M |
| 2025-03-31 | 242.20 | 245.60 | 240.20 | 242.35 | 0.7M |
| 2025-03-28 | 247.55 | 247.80 | 242.90 | 245.85 | 0.1M |
| 2025-03-27 | 248.00 | 250.10 | 246.20 | 249.05 | 0.4M |
| 2025-03-26 | 253.45 | 254.60 | 249.80 | 251.05 | 0.1M |
| 2025-03-25 | 251.35 | 257.10 | 250.80 | 253.75 | 0.9M |
| 2025-03-24 | 251.75 | 253.70 | 250.40 | 251.35 | 0.3M |
| 2025-03-21 | 250.80 | 253.20 | 247.50 | 251.15 | 0.0M |
| 2025-03-20 | 257.05 | 256.80 | 249.70 | 253.35 | 0.1M |
| 2025-03-19 | 252.70 | 258.00 | 252.10 | 257.35 | 0.4M |
| 2025-03-18 | 253.85 | 253.50 | 250.50 | 252.65 | 0.2M |
| 2025-03-17 | 252.40 | 253.30 | 250.20 | 252.85 | 0.3M |
| 2025-03-14 | 247.65 | 251.80 | 244.80 | 250.45 | 0.5M |
| 2025-03-13 | 252.00 | 252.10 | 245.00 | 245.10 | 0.1M |
| 2025-03-12 | 244.80 | 251.30 | 241.10 | 250.85 | 0.3M |
| 2025-03-11 | 242.00 | 242.00 | 237.80 | 238.30 | 0.1M |
| 2025-03-10 | 254.40 | 253.50 | 238.40 | 239.25 | 0.2M |
| 2025-03-07 | 259.15 | 259.40 | 250.80 | 252.15 | 0.1M |
| 2025-03-06 | 262.40 | 264.40 | 254.70 | 258.65 | 0.1M |
| 2025-03-05 | 259.35 | 263.80 | 259.20 | 260.95 | 0.1M |
| 2025-03-04 | 261.45 | 264.90 | 254.10 | 255.35 | 0.1M |
| 2025-03-03 | 255.25 | 262.00 | 253.70 | 258.05 | 0.1M |
| 2025-02-28 | 249.05 | 250.10 | 247.70 | 248.95 | 0.1M |
| 2025-02-27 | 248.60 | 250.50 | 245.70 | 248.25 | 0.2M |
| 2025-02-26 | 247.35 | 249.40 | 247.00 | 247.95 | 0.0M |
| 2025-02-25 | 243.55 | 246.80 | 242.60 | 244.55 | 0.2M |
| 2025-02-24 | 244.20 | 244.70 | 239.40 | 242.35 | 0.2M |
| 2025-02-21 | 245.45 | 246.40 | 243.80 | 244.20 | 0.1M |
| 2025-02-20 | 251.55 | 251.20 | 247.70 | 247.95 | 0.9M |
| 2025-02-19 | 253.85 | 252.70 | 250.50 | 251.75 | 0.0M |
| 2025-02-18 | 253.05 | 256.20 | 251.30 | 252.15 | 0.6M |
| 2025-02-17 | 248.00 | 252.40 | 248.00 | 251.25 | 0.1M |
| 2025-02-14 | 248.00 | 249.20 | 240.60 | 245.45 | 0.9M |
| 2025-02-13 | 246.10 | 248.40 | 244.20 | 246.55 | 0.1M |
| 2025-02-12 | 245.85 | 246.70 | 244.20 | 246.45 | 0.1M |
| 2025-02-11 | 246.10 | 246.40 | 243.70 | 245.00 | 0.1M |
| 2025-02-10 | 243.45 | 246.10 | 242.80 | 245.45 | 0.2M |
| 2025-02-07 | 242.60 | 243.80 | 240.80 | 243.10 | 1.0M |
| 2025-02-06 | 241.65 | 242.70 | 240.50 | 240.85 | 0.0M |
| 2025-02-05 | 238.90 | 241.50 | 238.30 | 240.55 | 0.1M |
| 2025-02-04 | 239.15 | 240.30 | 237.70 | 239.45 | 0.1M |
| 2025-02-03 | 235.75 | 239.80 | 234.50 | 239.55 | 0.0M |
| 2025-01-31 | 239.05 | 241.00 | 238.60 | 239.35 | 0.1M |
| 2025-01-30 | 237.85 | 239.40 | 236.90 | 238.25 | 0.1M |
| 2025-01-29 | 237.65 | 239.70 | 237.40 | 237.95 | 0.2M |
| 2025-01-28 | 235.75 | 238.50 | 235.10 | 238.30 | 0.5M |
| 2025-01-27 | 234.50 | 236.30 | 231.20 | 235.75 | 0.3M |
| 2025-01-24 | 238.30 | 238.10 | 236.00 | 236.85 | 0.2M |
| 2025-01-23 | 232.00 | 238.90 | 232.00 | 237.80 | 0.9M |
| 2025-01-22 | 228.50 | 233.70 | 228.50 | 232.65 | 0.8M |
| 2025-01-21 | 227.05 | 229.80 | 226.50 | 228.15 | 0.1M |
| 2025-01-20 | 228.60 | 229.00 | 226.70 | 226.80 | 0.1M |
| 2025-01-17 | 225.45 | 227.80 | 224.00 | 226.95 | 0.6M |
| 2025-01-16 | 221.45 | 226.00 | 221.80 | 224.10 | 0.6M |
| 2025-01-15 | 222.70 | 223.15 | 220.50 | 223.10 | 0.0M |
| 2025-01-14 | 222.90 | 225.60 | 222.10 | 222.30 | 0.2M |
| 2025-01-13 | 219.05 | 219.70 | 215.60 | 218.75 | 0.3M |
| 2025-01-10 | 219.85 | 222.60 | 220.30 | 220.25 | 0.2M |
| 2025-01-09 | 215.85 | 221.60 | 215.40 | 220.05 | 0.1M |
| 2025-01-08 | 216.00 | 219.00 | 215.30 | 216.45 | 0.1M |
| 2025-01-07 | 212.90 | 216.00 | 212.90 | 215.65 | 0.3M |
| 2025-01-06 | 212.60 | 213.70 | 208.40 | 212.65 | 0.2M |
| 2025-01-03 | 214.00 | 214.20 | 211.40 | 211.85 | 0.5M |
| 2025-01-02 | 212.50 | 214.90 | 210.90 | 214.55 | 0.0M |