148.80
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 | 152.50 | 149.00 | 148.90 | 148.80 | 0.0M |
| 2025-09-25 | 140.20 | 150.10 | 138.90 | 150.25 | 0.0M |
| 2025-09-24 | 140.60 | 143.70 | 140.60 | 142.55 | 0.0M |
| 2025-09-23 | 145.00 | 146.40 | 140.80 | 142.35 | 0.0M |
| 2025-09-22 | 145.50 | 144.70 | 143.00 | 144.50 | 0.0M |
| 2025-09-19 | 144.30 | 145.80 | 144.70 | 146.45 | 0.0M |
| 2025-09-18 | 144.30 | 144.80 | 142.80 | 143.15 | 0.0M |
| 2025-09-17 | 144.90 | 145.00 | 144.30 | 145.00 | 0.0M |
| 2025-09-16 | 142.95 | 144.90 | 143.20 | 145.40 | 0.0M |
| 2025-09-15 | 145.70 | 147.30 | 143.50 | 145.00 | 0.0M |
| 2025-09-12 | 147.75 | 148.00 | 148.00 | 147.85 | 0.0M |
| 2025-09-11 | 147.75 | 150.60 | 146.90 | 147.65 | 0.0M |
| 2025-09-10 | 145.70 | 147.30 | 146.00 | 146.35 | 0.0M |
| 2025-09-09 | 146.05 | 148.10 | 146.50 | 146.75 | 0.0M |
| 2025-09-08 | 145.00 | 147.70 | 143.90 | 144.80 | 0.0M |
| 2025-09-05 | 144.40 | 144.20 | 143.40 | 144.50 | 0.0M |
| 2025-09-04 | 145.70 | 144.40 | 141.80 | 142.85 | 0.0M |
| 2025-09-03 | 146.85 | 148.00 | 146.10 | 147.55 | 0.0M |
| 2025-09-02 | 149.00 | 149.80 | 147.00 | 147.55 | 0.0M |
| 2025-09-01 | 149.50 | 151.50 | 151.00 | 151.45 | 0.0M |
| 2025-08-29 | 151.55 | 154.40 | 149.60 | 151.75 | 0.0M |
| 2025-08-28 | 152.00 | 154.10 | 151.60 | 153.70 | 0.0M |
| 2025-08-27 | 149.50 | 151.80 | 150.30 | 151.25 | 0.0M |
| 2025-08-26 | 155.75 | 155.10 | 146.80 | 149.80 | 0.0M |
| 2025-08-25 | 159.90 | 161.10 | 159.90 | 159.90 | 0.0M |
| 2025-08-22 | 159.45 | 161.30 | 159.20 | 161.80 | 0.0M |
| 2025-08-21 | 157.70 | 158.40 | 154.90 | 158.05 | 0.0M |
| 2025-08-20 | 158.05 | 158.40 | 157.80 | 157.70 | 0.0M |
| 2025-08-19 | 155.05 | 158.70 | 155.20 | 158.65 | 0.0M |
| 2025-08-18 | 156.80 | 157.30 | 156.10 | 157.10 | 0.0M |
| 2025-08-15 | 157.50 | 158.20 | 158.20 | 157.80 | 0.0M |
| 2025-08-14 | 155.75 | 157.80 | 156.30 | 156.30 | 0.0M |
| 2025-08-13 | 154.85 | 155.30 | 154.50 | 154.65 | 0.0M |
| 2025-08-12 | 153.00 | 154.90 | 152.50 | 153.00 | 0.0M |
| 2025-08-11 | 153.50 | 154.50 | 152.40 | 153.90 | 0.0M |
| 2025-08-08 | 154.05 | 154.90 | 153.50 | 154.05 | 0.0M |
| 2025-08-07 | 149.30 | 154.10 | 150.50 | 153.00 | 0.0M |
| 2025-08-06 | 150.05 | 150.50 | 149.20 | 150.25 | 0.0M |
| 2025-08-05 | 148.30 | 150.70 | 149.60 | 149.00 | 0.0M |
| 2025-08-04 | 149.60 | 150.90 | 148.60 | 149.70 | 0.0M |
| 2025-08-01 | 149.00 | 150.20 | 147.10 | 147.35 | 0.0M |
| 2025-07-31 | 151.85 | 152.90 | 148.50 | 149.40 | 0.0M |
| 2025-07-30 | 154.05 | 153.70 | 152.00 | 153.80 | 0.0M |
| 2025-07-29 | 154.05 | 154.70 | 153.90 | 154.55 | 0.0M |
| 2025-07-28 | 154.95 | 156.30 | 153.60 | 155.65 | 0.0M |
| 2025-07-27 | 154.95 | 153.80 | 153.80 | 153.80 | 0.0M |
| 2025-07-25 | 153.60 | 154.60 | 153.70 | 153.80 | 0.0M |
| 2025-07-24 | 155.05 | 154.90 | 154.20 | 153.30 | 0.0M |
| 2025-07-23 | 153.70 | 156.70 | 155.00 | 155.75 | 0.0M |
| 2025-07-22 | 153.50 | 153.40 | 152.40 | 153.20 | 0.0M |
| 2025-07-21 | 152.90 | 154.60 | 153.20 | 153.30 | 0.0M |
| 2025-07-18 | 152.00 | 153.40 | 149.30 | 152.30 | 0.0M |
| 2025-07-17 | 151.55 | 154.90 | 150.10 | 152.20 | 0.0M |
| 2025-07-16 | 150.15 | 152.50 | 149.10 | 150.55 | 0.0M |
| 2025-07-15 | 150.15 | 153.00 | 151.00 | 152.60 | 0.0M |
| 2025-07-14 | 151.65 | 152.80 | 150.70 | 152.20 | 0.0M |
| 2025-07-11 | 154.85 | 154.80 | 153.60 | 154.45 | 0.0M |
| 2025-07-10 | 152.20 | 155.00 | 152.20 | 154.55 | 0.0M |
| 2025-07-09 | 148.90 | 152.10 | 149.20 | 151.45 | 0.0M |
| 2025-07-08 | 149.00 | 149.20 | 148.40 | 148.30 | 0.0M |
| 2025-07-07 | 145.50 | 148.70 | 146.20 | 149.00 | 0.0M |
| 2025-07-04 | 148.00 | 152.30 | 147.50 | 146.85 | 0.0M |
| 2025-07-03 | 148.30 | 150.00 | 149.20 | 149.60 | 0.0M |
| 2025-07-02 | 149.00 | 149.20 | 147.30 | 148.80 | 0.0M |
| 2025-07-01 | 149.50 | 150.00 | 147.10 | 147.15 | 0.0M |
| 2025-06-30 | 149.80 | 149.90 | 146.50 | 148.90 | 0.0M |
| 2025-06-27 | 146.45 | 151.70 | 145.50 | 148.30 | 0.0M |
| 2025-06-26 | 148.20 | 150.40 | 146.30 | 148.10 | 0.0M |
| 2025-06-25 | 138.25 | 140.20 | 137.80 | 138.65 | 0.0M |
| 2025-06-24 | 134.95 | 139.60 | 136.80 | 139.65 | 0.0M |
| 2025-06-23 | 137.00 | 136.50 | 135.10 | 136.60 | 0.0M |
| 2025-06-20 | 135.35 | 138.80 | 137.40 | 136.90 | 0.0M |
| 2025-06-19 | 134.85 | 136.90 | 135.30 | 136.30 | 0.0M |
| 2025-06-18 | 136.20 | 137.20 | 135.80 | 136.70 | 0.0M |
| 2025-06-17 | 138.05 | 138.00 | 135.80 | 136.60 | 0.0M |
| 2025-06-16 | 134.45 | 137.70 | 134.80 | 136.30 | 0.0M |
| 2025-06-13 | 134.05 | 136.20 | 132.40 | 136.00 | 0.0M |
| 2025-06-12 | 137.30 | 137.20 | 135.00 | 137.00 | 0.0M |
| 2025-06-11 | 136.10 | 137.60 | 136.60 | 136.70 | 0.0M |
| 2025-06-10 | 134.65 | 136.30 | 134.50 | 134.75 | 0.0M |
| 2025-06-09 | 135.25 | 136.30 | 134.20 | 136.00 | 0.0M |
| 2025-06-06 | 135.45 | 136.90 | 135.10 | 135.35 | 0.0M |
| 2025-06-05 | 134.25 | 136.00 | 133.10 | 135.15 | 0.0M |
| 2025-06-04 | 130.45 | 134.30 | 132.00 | 134.15 | 0.0M |
| 2025-06-03 | 128.20 | 129.70 | 128.50 | 128.30 | 0.0M |
| 2025-06-02 | 129.30 | 129.10 | 127.60 | 128.10 | 0.0M |
| 2025-05-30 | 130.15 | 130.60 | 129.90 | 129.30 | 0.0M |
| 2025-05-29 | 130.95 | 134.00 | 131.10 | 132.20 | 0.0M |
| 2025-05-28 | 129.20 | 131.90 | 129.90 | 130.45 | 0.0M |
| 2025-05-27 | 129.80 | 130.30 | 129.40 | 129.50 | 0.0M |
| 2025-05-26 | 128.20 | 129.50 | 126.80 | 128.20 | 0.0M |
| 2025-05-23 | 126.95 | 130.00 | 125.90 | 128.00 | 0.0M |
| 2025-05-22 | 129.00 | 128.90 | 127.40 | 128.70 | 0.0M |
| 2025-05-21 | 132.90 | 132.80 | 129.50 | 130.05 | 0.0M |
| 2025-05-20 | 132.40 | 133.10 | 131.20 | 133.40 | 0.0M |
| 2025-05-19 | 130.05 | 132.70 | 128.10 | 132.00 | 0.0M |
| 2025-05-16 | 131.45 | 134.70 | 128.40 | 128.80 | 0.0M |
| 2025-05-15 | 132.00 | 132.70 | 130.30 | 131.75 | 0.0M |
| 2025-05-14 | 124.80 | 133.00 | 125.30 | 130.45 | 0.0M |
| 2025-05-13 | 116.90 | 119.60 | 116.30 | 118.75 | 0.0M |
| 2025-05-12 | 116.70 | 118.50 | 116.50 | 117.20 | 0.0M |
| 2025-05-09 | 113.90 | 115.40 | 113.90 | 114.05 | 0.0M |
| 2025-05-08 | 111.65 | 113.80 | 111.30 | 113.60 | 0.0M |
| 2025-05-07 | 108.80 | 112.00 | 108.50 | 111.05 | 0.0M |
| 2025-05-06 | 107.45 | 107.90 | 105.50 | 107.05 | 0.0M |
| 2025-05-05 | 107.40 | 107.80 | 106.00 | 107.40 | 0.0M |
| 2025-05-02 | 105.90 | 106.30 | 105.30 | 106.45 | 0.0M |
| 2025-05-01 | 103.75 | 103.75 | 103.75 | 103.75 | 0.0M |
| 2025-04-30 | 105.10 | 106.70 | 102.50 | 103.75 | 0.0M |
| 2025-04-29 | 102.95 | 105.30 | 102.60 | 104.70 | 0.0M |
| 2025-04-28 | 104.50 | 104.40 | 103.00 | 102.95 | 0.0M |
| 2025-04-25 | 102.48 | 103.50 | 101.40 | 102.85 | 0.0M |
| 2025-04-24 | 100.80 | 101.50 | 100.10 | 101.68 | 0.0M |
| 2025-04-23 | 99.75 | 101.10 | 100.00 | 101.08 | 0.0M |
| 2025-04-22 | 99.55 | 99.80 | 97.00 | 97.60 | 0.0M |
| 2025-04-17 | 100.30 | 99.90 | 97.75 | 99.13 | 0.0M |
| 2025-04-16 | 99.73 | 101.10 | 98.65 | 99.35 | 0.0M |
| 2025-04-15 | 99.33 | 100.50 | 99.35 | 100.93 | 0.0M |
| 2025-04-14 | 97.43 | 98.75 | 97.20 | 98.55 | 0.0M |
| 2025-04-11 | 97.78 | 98.10 | 93.90 | 94.55 | 0.0M |
| 2025-04-10 | 104.00 | 105.90 | 97.60 | 97.38 | 0.0M |
| 2025-04-09 | 96.65 | 99.00 | 95.05 | 96.40 | 0.0M |
| 2025-04-08 | 99.93 | 101.70 | 98.45 | 99.63 | 0.0M |
| 2025-04-07 | 96.15 | 100.70 | 94.95 | 97.80 | 0.0M |
| 2025-04-04 | 102.48 | 102.60 | 97.65 | 100.20 | 0.0M |
| 2025-04-03 | 104.50 | 105.40 | 103.00 | 103.55 | 0.0M |
| 2025-04-02 | 106.05 | 105.90 | 103.80 | 105.60 | 0.0M |
| 2025-04-01 | 104.70 | 106.20 | 104.30 | 105.90 | 0.0M |
| 2025-03-31 | 104.00 | 103.90 | 101.30 | 102.15 | 0.0M |
| 2025-03-28 | 105.00 | 106.40 | 104.00 | 105.20 | 0.0M |
| 2025-03-27 | 106.45 | 109.90 | 100.10 | 104.90 | 0.0M |
| 2025-03-26 | 124.90 | 123.30 | 118.50 | 118.45 | 0.0M |
| 2025-03-25 | 120.00 | 124.10 | 120.90 | 124.20 | 0.0M |
| 2025-03-24 | 123.15 | 125.00 | 118.30 | 119.75 | 0.0M |
| 2025-03-21 | 125.00 | 125.40 | 122.40 | 122.95 | 0.0M |
| 2025-03-20 | 127.75 | 128.10 | 125.00 | 126.25 | 0.0M |
| 2025-03-19 | 126.95 | 127.50 | 126.00 | 126.35 | 0.0M |
| 2025-03-18 | 126.45 | 129.00 | 127.10 | 127.15 | 0.0M |
| 2025-03-17 | 125.70 | 126.90 | 125.30 | 126.45 | 0.0M |
| 2025-03-14 | 123.25 | 126.90 | 122.70 | 126.35 | 0.0M |
| 2025-03-13 | 125.90 | 126.60 | 123.80 | 123.85 | 0.0M |
| 2025-03-12 | 124.30 | 127.60 | 124.90 | 125.10 | 0.0M |
| 2025-03-11 | 130.05 | 133.10 | 124.00 | 124.80 | 0.0M |
| 2025-03-10 | 130.65 | 132.60 | 129.10 | 130.35 | 0.0M |
| 2025-03-07 | 130.55 | 131.20 | 129.20 | 130.15 | 0.0M |
| 2025-03-06 | 130.05 | 131.20 | 129.20 | 130.55 | 0.0M |
| 2025-03-05 | 129.80 | 132.40 | 127.80 | 129.30 | 0.0M |
| 2025-03-04 | 131.65 | 131.80 | 127.10 | 127.65 | 0.0M |
| 2025-03-03 | 132.20 | 134.40 | 131.50 | 133.30 | 0.0M |
| 2025-02-28 | 130.95 | 134.20 | 129.20 | 133.00 | 0.0M |
| 2025-02-27 | 133.90 | 134.50 | 132.30 | 132.50 | 0.0M |
| 2025-02-26 | 133.90 | 137.50 | 134.00 | 136.70 | 0.0M |
| 2025-02-25 | 133.00 | 134.80 | 132.80 | 134.35 | 0.0M |
| 2025-02-24 | 131.75 | 134.00 | 132.06 | 132.50 | 0.0M |
| 2025-02-21 | 130.45 | 133.20 | 131.70 | 132.20 | 0.0M |
| 2025-02-20 | 133.00 | 135.00 | 130.50 | 130.55 | 0.0M |
| 2025-02-19 | 137.80 | 138.40 | 132.10 | 133.70 | 0.0M |
| 2025-02-18 | 137.20 | 138.70 | 137.00 | 138.05 | 0.0M |
| 2025-02-17 | 136.20 | 137.40 | 135.80 | 136.40 | 0.0M |
| 2025-02-14 | 135.35 | 136.60 | 135.60 | 135.35 | 0.0M |
| 2025-02-13 | 135.85 | 136.70 | 135.60 | 136.00 | 0.0M |
| 2025-02-12 | 135.25 | 135.90 | 134.60 | 135.75 | 0.0M |
| 2025-02-11 | 135.25 | 136.00 | 133.50 | 135.45 | 0.0M |
| 2025-02-10 | 134.05 | 136.00 | 132.10 | 134.35 | 0.0M |
| 2025-02-07 | 133.90 | 133.90 | 133.10 | 133.30 | 0.0M |
| 2025-02-06 | 130.05 | 133.70 | 130.60 | 132.30 | 0.0M |
| 2025-02-05 | 131.35 | 133.70 | 130.00 | 131.35 | 0.0M |
| 2025-02-04 | 130.85 | 132.40 | 130.00 | 131.05 | 0.0M |
| 2025-02-03 | 130.05 | 131.10 | 125.70 | 130.35 | 0.0M |
| 2025-01-31 | 133.00 | 133.80 | 132.30 | 133.20 | 0.0M |
| 2025-01-30 | 130.85 | 132.60 | 130.80 | 131.05 | 0.0M |
| 2025-01-29 | 128.00 | 130.30 | 128.80 | 130.15 | 0.0M |
| 2025-01-28 | 129.40 | 130.90 | 128.20 | 129.30 | 0.0M |
| 2025-01-27 | 129.50 | 129.80 | 127.30 | 128.80 | 0.0M |
| 2025-01-24 | 126.65 | 130.30 | 127.10 | 129.00 | 0.0M |
| 2025-01-23 | 125.40 | 126.70 | 125.30 | 125.70 | 0.0M |
| 2025-01-22 | 122.75 | 126.00 | 123.10 | 124.20 | 0.0M |
| 2025-01-21 | 121.10 | 123.30 | 121.10 | 122.45 | 0.0M |
| 2025-01-20 | 119.45 | 122.40 | 117.90 | 121.30 | 0.0M |
| 2025-01-17 | 120.60 | 121.30 | 119.70 | 121.00 | 0.0M |
| 2025-01-16 | 121.90 | 121.80 | 118.50 | 119.15 | 0.0M |
| 2025-01-15 | 118.75 | 122.50 | 119.50 | 121.70 | 0.0M |
| 2025-01-14 | 118.05 | 119.60 | 118.50 | 118.75 | 0.0M |
| 2025-01-13 | 120.20 | 120.80 | 117.30 | 118.55 | 0.0M |
| 2025-01-10 | 120.90 | 123.60 | 119.50 | 121.10 | 0.0M |
| 2025-01-09 | 120.50 | 121.50 | 120.10 | 121.00 | 0.0M |
| 2025-01-08 | 115.55 | 126.60 | 114.60 | 120.90 | 0.0M |
| 2025-01-07 | 126.75 | 126.70 | 123.60 | 124.10 | 0.0M |
| 2025-01-06 | 123.05 | 128.50 | 124.60 | 126.85 | 0.0M |
| 2025-01-03 | 124.90 | 124.30 | 122.60 | 123.35 | 0.0M |
| 2025-01-02 | 122.75 | 125.00 | 122.30 | 123.45 | 0.0M |