159.15
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 | 162.35 | 161.90 | 159.30 | 159.15 | 0.0M |
| 2025-09-25 | 161.70 | 162.00 | 161.10 | 161.70 | 0.1M |
| 2025-09-24 | 162.85 | 162.40 | 161.70 | 162.85 | 0.0M |
| 2025-09-23 | 163.15 | 163.60 | 162.70 | 163.25 | 0.0M |
| 2025-09-22 | 164.40 | 164.20 | 163.00 | 164.40 | 0.1M |
| 2025-09-19 | 163.55 | 164.70 | 163.50 | 163.55 | 0.3M |
| 2025-09-18 | 163.55 | 165.65 | 163.10 | 163.75 | 0.0M |
| 2025-09-17 | 166.35 | 166.69 | 165.90 | 166.35 | 0.3M |
| 2025-09-16 | 167.15 | 166.50 | 165.80 | 167.15 | 0.1M |
| 2025-09-15 | 167.85 | 168.40 | 167.20 | 168.10 | 0.0M |
| 2025-09-12 | 165.20 | 167.50 | 165.40 | 165.20 | 0.0M |
| 2025-09-11 | 165.30 | 166.00 | 164.70 | 165.30 | 0.0M |
| 2025-09-10 | 164.10 | 165.60 | 163.90 | 164.40 | 0.4M |
| 2025-09-09 | 165.60 | 166.00 | 163.20 | 165.60 | 0.0M |
| 2025-09-08 | 166.05 | 166.30 | 164.80 | 166.05 | 0.0M |
| 2025-09-05 | 167.35 | 167.50 | 166.00 | 167.65 | 0.0M |
| 2025-09-04 | 164.70 | 167.85 | 165.40 | 165.70 | 0.0M |
| 2025-09-03 | 165.20 | 165.30 | 163.60 | 164.40 | 0.0M |
| 2025-09-02 | 166.95 | 167.10 | 165.40 | 167.45 | 0.1M |
| 2025-09-01 | 167.85 | 168.20 | 166.70 | 167.75 | 0.0M |
| 2025-08-29 | 167.35 | 167.90 | 167.25 | 167.25 | 0.1M |
| 2025-08-28 | 168.90 | 168.60 | 167.20 | 168.80 | 0.0M |
| 2025-08-27 | 168.50 | 169.00 | 168.50 | 168.90 | 0.0M |
| 2025-08-26 | 169.20 | 169.40 | 168.10 | 169.20 | 1.2M |
| 2025-08-25 | 169.47 | 169.70 | 169.15 | 169.47 | 0.1M |
| 2025-08-22 | 168.90 | 170.50 | 169.00 | 168.90 | 0.2M |
| 2025-08-21 | 168.80 | 169.30 | 168.50 | 169.10 | 0.0M |
| 2025-08-20 | 168.00 | 169.20 | 168.20 | 168.10 | 0.0M |
| 2025-08-19 | 167.05 | 167.80 | 166.60 | 166.75 | 0.2M |
| 2025-08-18 | 164.60 | 166.80 | 164.65 | 164.50 | 0.1M |
| 2025-08-15 | 162.55 | 164.20 | 162.85 | 162.85 | 0.4M |
| 2025-08-14 | 162.25 | 163.30 | 162.20 | 162.25 | 0.1M |
| 2025-08-13 | 162.15 | 162.60 | 161.60 | 162.35 | 0.1M |
| 2025-08-12 | 163.45 | 163.90 | 161.60 | 163.45 | 0.0M |
| 2025-08-11 | 162.85 | 163.80 | 162.80 | 162.85 | 0.0M |
| 2025-08-08 | 163.15 | 163.50 | 162.50 | 163.15 | 0.0M |
| 2025-08-07 | 162.45 | 163.50 | 162.20 | 162.85 | 0.0M |
| 2025-08-06 | 161.60 | 162.80 | 161.90 | 161.60 | 0.0M |
| 2025-08-05 | 161.10 | 161.20 | 160.60 | 161.10 | 0.0M |
| 2025-08-04 | 157.90 | 160.60 | 157.95 | 160.40 | 0.0M |
| 2025-08-01 | 156.60 | 158.00 | 156.30 | 156.60 | 0.1M |
| 2025-07-31 | 157.10 | 158.10 | 156.90 | 157.00 | 0.1M |
| 2025-07-30 | 157.30 | 157.60 | 156.60 | 157.30 | 0.0M |
| 2025-07-29 | 156.80 | 157.90 | 156.60 | 157.10 | 0.0M |
| 2025-07-28 | 158.25 | 158.70 | 156.50 | 158.25 | 0.0M |
| 2025-07-25 | 157.90 | 157.90 | 157.30 | 157.90 | 0.1M |
| 2025-07-24 | 159.65 | 159.60 | 157.80 | 159.65 | 0.0M |
| 2025-07-23 | 159.15 | 159.60 | 158.80 | 159.15 | 0.0M |
| 2025-07-22 | 159.15 | 159.90 | 158.55 | 159.15 | 0.1M |
| 2025-07-21 | 159.45 | 160.10 | 159.10 | 159.45 | 0.0M |
| 2025-07-18 | 159.65 | 159.80 | 159.00 | 159.65 | 1.2M |
| 2025-07-17 | 158.55 | 159.30 | 158.00 | 158.55 | 0.0M |
| 2025-07-16 | 157.70 | 158.80 | 157.80 | 157.70 | 0.0M |
| 2025-07-15 | 158.35 | 159.00 | 157.45 | 158.35 | 0.1M |
| 2025-07-14 | 160.90 | 161.10 | 157.25 | 158.75 | 0.1M |
| 2025-07-11 | 167.25 | 167.50 | 162.30 | 163.15 | 0.1M |
| 2025-07-10 | 161.00 | 162.00 | 161.30 | 160.90 | 0.0M |
| 2025-07-09 | 161.50 | 161.95 | 161.20 | 161.10 | 0.0M |
| 2025-07-08 | 162.75 | 163.00 | 161.40 | 162.65 | 0.2M |
| 2025-07-07 | 163.15 | 163.50 | 162.70 | 163.15 | 0.0M |
| 2025-07-04 | 162.65 | 163.65 | 162.60 | 162.85 | 0.0M |
| 2025-07-03 | 160.10 | 162.85 | 160.20 | 162.45 | 0.1M |
| 2025-07-02 | 164.30 | 164.00 | 159.70 | 160.30 | 0.1M |
| 2025-07-01 | 164.20 | 165.65 | 163.30 | 164.60 | 0.1M |
| 2025-06-30 | 164.40 | 165.30 | 163.20 | 165.00 | 0.1M |
| 2025-06-27 | 164.10 | 164.90 | 163.00 | 163.85 | 0.1M |
| 2025-06-26 | 165.40 | 165.90 | 163.25 | 163.25 | 0.0M |
| 2025-06-25 | 165.30 | 166.80 | 164.50 | 165.60 | 0.1M |
| 2025-06-24 | 167.35 | 168.30 | 165.70 | 167.55 | 0.0M |
| 2025-06-23 | 165.20 | 167.10 | 165.50 | 166.05 | 0.0M |
| 2025-06-20 | 164.30 | 166.20 | 164.80 | 164.80 | 0.5M |
| 2025-06-19 | 164.70 | 164.90 | 163.80 | 164.60 | 0.1M |
| 2025-06-18 | 164.20 | 165.50 | 164.20 | 164.50 | 0.1M |
| 2025-06-17 | 164.40 | 165.00 | 163.85 | 163.55 | 0.0M |
| 2025-06-16 | 164.70 | 165.40 | 163.90 | 164.70 | 0.0M |
| 2025-06-13 | 165.10 | 164.95 | 164.20 | 165.10 | 0.0M |
| 2025-06-12 | 165.50 | 165.75 | 164.40 | 165.80 | 0.0M |
| 2025-06-11 | 166.25 | 166.80 | 165.60 | 166.25 | 0.0M |
| 2025-06-10 | 168.00 | 168.20 | 166.50 | 168.00 | 0.0M |
| 2025-06-09 | 168.50 | 168.50 | 168.50 | 168.50 | 0.0M |
| 2025-06-06 | 168.50 | 169.20 | 168.10 | 168.50 | 0.1M |
| 2025-06-05 | 167.25 | 167.25 | 167.25 | 167.25 | 0.0M |
| 2025-06-04 | 167.25 | 168.40 | 167.00 | 167.25 | 0.1M |
| 2025-06-03 | 169.70 | 169.65 | 166.80 | 166.95 | 0.1M |
| 2025-06-02 | 169.20 | 169.70 | 166.40 | 169.50 | 0.1M |
| 2025-05-30 | 169.20 | 169.20 | 169.20 | 169.20 | 0.0M |
| 2025-05-29 | 169.20 | 169.20 | 169.20 | 169.20 | 0.0M |
| 2025-05-28 | 172.20 | 172.10 | 168.80 | 169.20 | 0.1M |
| 2025-05-27 | 173.70 | 173.35 | 171.85 | 173.70 | 0.1M |
| 2025-05-26 | 173.30 | 173.80 | 169.30 | 173.30 | 0.0M |
| 2025-05-23 | 170.65 | 172.30 | 170.40 | 170.65 | 0.0M |
| 2025-05-22 | 170.95 | 171.40 | 169.70 | 170.95 | 0.1M |
| 2025-05-21 | 169.80 | 171.20 | 169.50 | 170.05 | 0.0M |
| 2025-05-20 | 168.70 | 170.00 | 168.30 | 169.10 | 0.0M |
| 2025-05-19 | 167.85 | 168.50 | 166.70 | 167.25 | 0.0M |
| 2025-05-16 | 165.90 | 169.00 | 167.10 | 167.35 | 0.0M |
| 2025-05-15 | 161.60 | 165.80 | 162.40 | 164.70 | 0.2M |
| 2025-05-14 | 160.60 | 162.50 | 161.10 | 161.20 | 0.1M |
| 2025-05-13 | 160.80 | 161.30 | 160.60 | 160.80 | 0.0M |
| 2025-05-12 | 163.65 | 163.40 | 159.90 | 160.90 | 0.0M |
| 2025-05-09 | 164.40 | 164.90 | 163.15 | 164.50 | 0.1M |
| 2025-05-08 | 166.05 | 166.70 | 164.50 | 165.40 | 0.0M |
| 2025-05-07 | 163.65 | 165.70 | 164.60 | 164.60 | 0.2M |
| 2025-05-06 | 164.10 | 163.60 | 162.80 | 164.10 | 0.0M |
| 2025-05-05 | 163.40 | 163.40 | 161.80 | 163.40 | 0.0M |
| 2025-05-02 | 159.05 | 161.20 | 159.10 | 160.90 | 0.0M |
| 2025-05-01 | 157.60 | 158.90 | 157.30 | 157.50 | 0.0M |
| 2025-04-30 | 154.35 | 157.20 | 154.95 | 157.10 | 0.0M |
| 2025-04-29 | 153.20 | 153.80 | 152.10 | 152.70 | 0.0M |
| 2025-04-28 | 152.60 | 153.30 | 151.95 | 152.40 | 0.0M |
| 2025-04-25 | 154.75 | 154.50 | 151.70 | 152.20 | 0.0M |
| 2025-04-24 | 153.70 | 155.00 | 153.70 | 154.95 | 0.0M |
| 2025-04-23 | 153.70 | 153.87 | 152.80 | 152.60 | 0.0M |
| 2025-04-22 | 152.30 | 153.50 | 152.20 | 152.60 | 0.7M |
| 2025-04-17 | 149.60 | 149.60 | 149.60 | 149.60 | 0.0M |
| 2025-04-16 | 152.70 | 152.50 | 149.80 | 149.60 | 0.0M |
| 2025-04-15 | 150.95 | 152.80 | 151.50 | 151.85 | 0.0M |
| 2025-04-14 | 151.15 | 151.20 | 149.20 | 149.40 | 0.0M |
| 2025-04-11 | 152.90 | 153.00 | 150.90 | 151.05 | 0.1M |
| 2025-04-10 | 153.90 | 154.70 | 149.00 | 149.50 | 0.0M |
| 2025-04-09 | 147.25 | 149.10 | 146.50 | 148.50 | 0.0M |
| 2025-04-08 | 146.55 | 150.80 | 145.70 | 150.25 | 0.0M |
| 2025-04-07 | 149.10 | 149.30 | 143.25 | 144.60 | 0.1M |
| 2025-04-04 | 154.15 | 157.50 | 153.30 | 154.15 | 0.1M |
| 2025-04-03 | 152.00 | 154.30 | 151.80 | 154.35 | 0.1M |
| 2025-04-02 | 155.05 | 154.30 | 151.10 | 153.90 | 0.0M |
| 2025-04-01 | 164.70 | 165.20 | 158.90 | 160.40 | 0.0M |
| 2025-03-31 | 164.90 | 164.90 | 164.10 | 164.10 | 0.0M |
| 2025-03-28 | 165.10 | 166.40 | 165.10 | 166.05 | 0.0M |
| 2025-03-27 | 162.45 | 165.25 | 163.50 | 163.35 | 0.1M |
| 2025-03-26 | 162.05 | 163.20 | 162.00 | 162.15 | 0.0M |
| 2025-03-25 | 161.10 | 162.70 | 161.50 | 162.05 | 0.0M |
| 2025-03-24 | 161.10 | 162.20 | 160.80 | 161.40 | 0.0M |
| 2025-03-21 | 161.90 | 164.90 | 161.29 | 162.15 | 0.1M |
| 2025-03-20 | 161.10 | 162.10 | 161.50 | 161.40 | 0.0M |
| 2025-03-19 | 162.05 | 161.70 | 160.78 | 161.80 | 0.1M |
| 2025-03-18 | 161.80 | 162.20 | 161.60 | 162.15 | 0.0M |
| 2025-03-17 | 159.65 | 162.20 | 160.40 | 160.50 | 0.0M |
| 2025-03-14 | 159.75 | 160.30 | 159.60 | 159.65 | 0.0M |
| 2025-03-13 | 157.90 | 160.40 | 159.10 | 159.35 | 0.0M |
| 2025-03-12 | 158.25 | 158.90 | 156.60 | 158.85 | 0.3M |
| 2025-03-11 | 156.90 | 159.35 | 157.00 | 157.40 | 0.3M |
| 2025-03-10 | 155.75 | 157.40 | 155.90 | 156.00 | 0.0M |
| 2025-03-07 | 154.45 | 156.00 | 154.10 | 154.25 | 0.0M |
| 2025-03-06 | 158.25 | 158.50 | 153.60 | 153.90 | 0.0M |
| 2025-03-05 | 159.45 | 160.10 | 157.40 | 158.75 | 0.0M |
| 2025-03-04 | 158.35 | 160.80 | 158.00 | 159.25 | 0.0M |
| 2025-03-03 | 156.80 | 159.50 | 157.00 | 157.60 | 0.0M |
| 2025-02-28 | 157.50 | 157.90 | 153.40 | 157.80 | 0.0M |
| 2025-02-27 | 157.00 | 157.70 | 156.60 | 156.60 | 0.0M |
| 2025-02-26 | 154.65 | 157.50 | 154.90 | 157.30 | 0.0M |
| 2025-02-25 | 153.30 | 154.90 | 153.40 | 153.80 | 0.6M |
| 2025-02-24 | 150.85 | 153.30 | 150.80 | 153.10 | 0.1M |
| 2025-02-21 | 148.20 | 151.00 | 148.10 | 150.45 | 0.0M |
| 2025-02-20 | 149.50 | 149.90 | 148.10 | 149.80 | 0.0M |
| 2025-02-19 | 150.45 | 151.30 | 148.90 | 149.00 | 0.0M |
| 2025-02-18 | 150.35 | 151.05 | 150.00 | 150.85 | 0.1M |
| 2025-02-17 | 149.40 | 150.90 | 149.80 | 149.90 | 0.0M |
| 2025-02-14 | 149.70 | 150.10 | 149.10 | 149.80 | 0.0M |
| 2025-02-13 | 149.70 | 150.10 | 149.10 | 149.20 | 0.0M |
| 2025-02-12 | 150.35 | 151.10 | 148.90 | 148.80 | 0.1M |
| 2025-02-11 | 149.10 | 151.00 | 149.00 | 149.10 | 0.0M |
| 2025-02-10 | 148.40 | 149.30 | 148.20 | 148.70 | 0.1M |
| 2025-02-07 | 147.35 | 148.30 | 147.05 | 148.00 | 0.0M |
| 2025-02-06 | 145.90 | 147.50 | 146.00 | 146.25 | 0.1M |
| 2025-02-05 | 144.70 | 146.00 | 144.70 | 145.00 | 0.1M |
| 2025-02-04 | 144.60 | 145.50 | 144.65 | 145.10 | 0.0M |
| 2025-02-03 | 144.90 | 145.80 | 144.70 | 144.80 | 0.1M |
| 2025-01-31 | 146.75 | 146.80 | 145.90 | 146.65 | 0.0M |
| 2025-01-30 | 146.55 | 146.90 | 145.80 | 146.15 | 0.8M |
| 2025-01-29 | 147.25 | 147.40 | 146.00 | 147.25 | 0.0M |
| 2025-01-28 | 146.05 | 147.50 | 145.50 | 145.80 | 0.1M |
| 2025-01-27 | 145.90 | 147.00 | 143.30 | 146.55 | 0.1M |
| 2025-01-24 | 146.45 | 148.80 | 146.30 | 147.45 | 0.1M |
| 2025-01-23 | 151.25 | 151.40 | 147.20 | 147.65 | 0.2M |
| 2025-01-22 | 155.25 | 158.40 | 155.30 | 158.05 | 0.0M |
| 2025-01-21 | 154.45 | 156.00 | 153.90 | 154.45 | 0.2M |
| 2025-01-20 | 155.15 | 155.40 | 154.05 | 154.75 | 0.0M |
| 2025-01-17 | 154.85 | 155.50 | 154.20 | 155.35 | 0.1M |
| 2025-01-16 | 154.65 | 154.90 | 153.80 | 154.25 | 1.3M |
| 2025-01-15 | 152.80 | 154.20 | 153.00 | 153.10 | 0.0M |
| 2025-01-14 | 152.60 | 153.00 | 151.70 | 151.75 | 0.0M |
| 2025-01-13 | 150.55 | 152.30 | 150.30 | 150.75 | 0.0M |
| 2025-01-10 | 153.50 | 153.20 | 150.60 | 150.85 | 0.0M |
| 2025-01-09 | 153.80 | 154.20 | 152.70 | 153.60 | 0.0M |
| 2025-01-08 | 153.00 | 154.20 | 152.20 | 152.60 | 0.0M |
| 2025-01-07 | 152.90 | 153.40 | 151.30 | 153.50 | 0.0M |
| 2025-01-06 | 153.90 | 154.20 | 152.95 | 154.15 | 0.1M |
| 2025-01-03 | 153.60 | 154.10 | 153.20 | 153.50 | 0.0M |
| 2025-01-02 | 152.70 | 153.80 | 152.70 | 152.50 | 0.0M |