193.10
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 | 190.40 | 193.60 | 190.40 | 193.10 | 2.2M |
| 2025-09-25 | 189.90 | 191.70 | 189.10 | 190.00 | 4.9M |
| 2025-09-24 | 190.00 | 192.30 | 188.90 | 190.80 | 3.1M |
| 2025-09-23 | 189.30 | 191.50 | 189.30 | 190.70 | 2.5M |
| 2025-09-22 | 188.80 | 190.10 | 187.90 | 188.70 | 1.3M |
| 2025-09-19 | 189.10 | 189.20 | 186.90 | 188.80 | 5.5M |
| 2025-09-18 | 186.40 | 188.90 | 185.80 | 188.00 | 2.5M |
| 2025-09-17 | 185.30 | 187.70 | 182.90 | 186.50 | 2.0M |
| 2025-09-16 | 187.00 | 187.30 | 183.10 | 183.40 | 1.7M |
| 2025-09-15 | 185.20 | 187.50 | 185.20 | 186.50 | 2.1M |
| 2025-09-12 | 186.50 | 187.10 | 184.30 | 184.30 | 2.5M |
| 2025-09-11 | 182.60 | 186.40 | 182.30 | 185.90 | 1.9M |
| 2025-09-10 | 184.80 | 184.80 | 180.90 | 182.00 | 3.5M |
| 2025-09-09 | 183.90 | 184.70 | 178.10 | 182.40 | 6.0M |
| 2025-09-08 | 186.60 | 189.50 | 177.70 | 183.90 | 4.6M |
| 2025-09-05 | 187.80 | 189.50 | 185.90 | 187.20 | 2.0M |
| 2025-09-04 | 184.60 | 188.40 | 184.60 | 187.70 | 2.6M |
| 2025-09-03 | 183.30 | 187.30 | 181.70 | 185.60 | 3.8M |
| 2025-09-02 | 194.10 | 194.20 | 183.50 | 183.60 | 6.3M |
| 2025-09-01 | 198.90 | 198.90 | 193.60 | 193.80 | 2.2M |
| 2025-08-29 | 194.90 | 195.60 | 193.60 | 194.70 | 2.0M |
| 2025-08-28 | 196.00 | 197.30 | 193.80 | 195.10 | 1.3M |
| 2025-08-27 | 197.90 | 198.50 | 195.20 | 195.90 | 2.5M |
| 2025-08-26 | 198.30 | 198.40 | 195.80 | 197.40 | 3.3M |
| 2025-08-22 | 196.00 | 201.00 | 195.90 | 200.20 | 2.4M |
| 2025-08-21 | 199.00 | 199.00 | 195.10 | 196.30 | 2.1M |
| 2025-08-20 | 196.10 | 198.40 | 195.20 | 198.40 | 2.9M |
| 2025-08-19 | 190.60 | 196.90 | 190.60 | 195.40 | 1.8M |
| 2025-08-18 | 195.50 | 195.50 | 192.60 | 194.40 | 3.3M |
| 2025-08-15 | 196.00 | 197.70 | 192.80 | 193.90 | 2.7M |
| 2025-08-14 | 196.60 | 196.60 | 194.00 | 195.30 | 3.0M |
| 2025-08-13 | 205.00 | 205.00 | 202.40 | 202.40 | 3.9M |
| 2025-08-12 | 204.80 | 206.00 | 203.00 | 204.00 | 3.1M |
| 2025-08-11 | 205.00 | 205.40 | 202.40 | 204.80 | 2.6M |
| 2025-08-08 | 203.00 | 204.20 | 201.00 | 203.80 | 2.5M |
| 2025-08-07 | 204.60 | 204.60 | 201.60 | 203.00 | 3.1M |
| 2025-08-06 | 201.00 | 202.80 | 200.00 | 201.80 | 3.4M |
| 2025-08-05 | 199.40 | 199.80 | 196.70 | 199.40 | 3.4M |
| 2025-08-04 | 195.60 | 199.20 | 195.20 | 197.50 | 3.5M |
| 2025-08-01 | 197.00 | 200.00 | 193.20 | 194.60 | 4.6M |
| 2025-07-31 | 198.10 | 202.60 | 198.10 | 200.60 | 6.1M |
| 2025-07-30 | 195.00 | 202.40 | 191.00 | 199.00 | 6.7M |
| 2025-07-29 | 200.40 | 201.20 | 197.70 | 198.30 | 3.3M |
| 2025-07-28 | 205.00 | 206.00 | 198.80 | 199.80 | 3.2M |
| 2025-07-25 | 204.80 | 204.80 | 200.80 | 203.80 | 3.8M |
| 2025-07-24 | 200.00 | 205.80 | 200.00 | 205.60 | 5.2M |
| 2025-07-23 | 198.70 | 201.20 | 198.40 | 198.70 | 3.7M |
| 2025-07-22 | 198.40 | 198.70 | 196.40 | 197.70 | 3.1M |
| 2025-07-21 | 198.00 | 198.90 | 197.00 | 198.40 | 2.6M |
| 2025-07-18 | 197.20 | 197.50 | 195.60 | 197.50 | 3.3M |
| 2025-07-17 | 195.70 | 196.30 | 192.40 | 195.70 | 3.1M |
| 2025-07-16 | 192.70 | 195.40 | 192.30 | 194.10 | 3.1M |
| 2025-07-15 | 195.00 | 196.60 | 193.80 | 194.00 | 3.4M |
| 2025-07-14 | 191.80 | 194.80 | 191.40 | 194.80 | 3.4M |
| 2025-07-11 | 187.40 | 193.50 | 187.40 | 192.30 | 2.6M |
| 2025-07-10 | 192.10 | 192.10 | 190.00 | 191.00 | 2.1M |
| 2025-07-09 | 185.80 | 191.20 | 183.90 | 189.40 | 5.1M |
| 2025-07-08 | 188.70 | 192.10 | 188.30 | 188.40 | 4.0M |
| 2025-07-07 | 187.80 | 191.10 | 187.80 | 190.00 | 2.7M |
| 2025-07-04 | 189.80 | 190.40 | 187.70 | 187.70 | 1.7M |
| 2025-07-03 | 187.40 | 192.20 | 187.40 | 190.80 | 2.8M |
| 2025-07-02 | 187.70 | 188.40 | 182.30 | 186.80 | 5.4M |
| 2025-07-01 | 187.30 | 189.20 | 185.90 | 186.90 | 3.8M |
| 2025-06-30 | 190.60 | 190.60 | 187.20 | 187.20 | 4.8M |
| 2025-06-27 | 191.20 | 192.50 | 188.20 | 190.00 | 7.0M |
| 2025-06-26 | 192.60 | 194.40 | 190.00 | 190.00 | 4.5M |
| 2025-06-25 | 191.00 | 192.50 | 188.80 | 192.40 | 3.2M |
| 2025-06-24 | 187.00 | 191.00 | 187.00 | 190.40 | 5.8M |
| 2025-06-23 | 184.90 | 187.80 | 184.90 | 186.00 | 3.7M |
| 2025-06-20 | 189.00 | 190.90 | 186.80 | 186.80 | 9.4M |
| 2025-06-19 | 189.00 | 190.00 | 186.60 | 187.80 | 2.9M |
| 2025-06-18 | 192.90 | 193.40 | 187.60 | 190.40 | 3.8M |
| 2025-06-17 | 188.60 | 191.80 | 187.50 | 191.50 | 5.3M |
| 2025-06-16 | 186.30 | 191.10 | 186.20 | 190.20 | 3.0M |
| 2025-06-13 | 188.80 | 190.40 | 183.50 | 185.70 | 4.4M |
| 2025-06-12 | 193.30 | 194.10 | 190.90 | 191.30 | 3.9M |
| 2025-06-11 | 195.90 | 197.70 | 193.70 | 194.50 | 3.8M |
| 2025-06-10 | 191.20 | 200.00 | 191.00 | 195.70 | 10.7M |
| 2025-06-09 | 183.50 | 184.10 | 182.70 | 184.00 | 2.4M |
| 2025-06-06 | 179.70 | 183.50 | 179.70 | 183.50 | 4.2M |
| 2025-06-05 | 174.60 | 180.10 | 174.50 | 179.70 | 5.9M |
| 2025-06-04 | 180.00 | 180.50 | 173.60 | 174.70 | 4.3M |
| 2025-06-03 | 180.90 | 181.40 | 177.50 | 179.50 | 6.6M |
| 2025-06-02 | 175.00 | 181.20 | 173.50 | 180.80 | 8.3M |
| 2025-05-30 | 171.70 | 174.90 | 171.70 | 173.60 | 6.7M |
| 2025-05-29 | 171.90 | 173.20 | 171.30 | 171.90 | 15.8M |
| 2025-05-28 | 170.60 | 172.70 | 170.60 | 171.50 | 3.9M |
| 2025-05-27 | 170.00 | 172.90 | 169.50 | 171.10 | 3.9M |
| 2025-05-23 | 165.00 | 169.80 | 163.80 | 168.30 | 3.8M |
| 2025-05-22 | 167.10 | 168.90 | 166.30 | 168.40 | 2.3M |
| 2025-05-21 | 168.20 | 169.10 | 166.80 | 168.40 | 4.0M |
| 2025-05-20 | 167.40 | 169.90 | 166.50 | 169.50 | 4.3M |
| 2025-05-19 | 167.00 | 168.70 | 164.70 | 166.50 | 3.2M |
| 2025-05-16 | 167.50 | 168.10 | 166.70 | 167.40 | 2.8M |
| 2025-05-15 | 164.00 | 167.80 | 164.00 | 166.40 | 5.8M |
| 2025-05-14 | 163.70 | 165.30 | 162.10 | 165.00 | 3.9M |
| 2025-05-13 | 160.50 | 163.80 | 160.50 | 163.30 | 3.9M |
| 2025-05-12 | 158.90 | 162.80 | 158.90 | 160.60 | 4.9M |
| 2025-05-09 | 156.00 | 157.00 | 154.30 | 157.00 | 2.1M |
| 2025-05-08 | 155.30 | 159.40 | 155.00 | 156.80 | 3.1M |
| 2025-05-07 | 156.00 | 156.30 | 154.30 | 155.00 | 2.9M |
| 2025-05-06 | 158.40 | 159.80 | 155.70 | 156.60 | 6.6M |
| 2025-05-02 | 156.40 | 157.90 | 154.80 | 156.70 | 4.3M |
| 2025-05-01 | 147.20 | 156.50 | 147.20 | 156.50 | 4.6M |
| 2025-04-30 | 149.70 | 149.70 | 145.30 | 147.60 | 4.6M |
| 2025-04-29 | 144.40 | 147.70 | 143.70 | 146.20 | 3.1M |
| 2025-04-28 | 144.30 | 144.80 | 142.90 | 144.40 | 3.2M |
| 2025-04-25 | 144.50 | 144.50 | 142.30 | 142.90 | 2.0M |
| 2025-04-24 | 141.00 | 143.30 | 140.30 | 142.40 | 1.7M |
| 2025-04-23 | 141.40 | 142.90 | 139.00 | 141.00 | 3.8M |
| 2025-04-22 | 138.80 | 139.60 | 137.50 | 139.00 | 2.7M |
| 2025-04-17 | 139.20 | 139.80 | 137.00 | 138.40 | 2.9M |
| 2025-04-16 | 142.30 | 142.30 | 139.40 | 139.40 | 4.2M |
| 2025-04-15 | 138.50 | 143.50 | 138.50 | 143.10 | 6.4M |
| 2025-04-14 | 133.00 | 138.90 | 132.20 | 138.90 | 6.1M |
| 2025-04-11 | 130.20 | 131.30 | 126.30 | 130.10 | 4.9M |
| 2025-04-10 | 132.60 | 136.40 | 129.50 | 129.50 | 11.5M |
| 2025-04-09 | 126.80 | 127.30 | 120.80 | 123.70 | 13.7M |
| 2025-04-08 | 130.30 | 133.00 | 127.70 | 130.70 | 8.6M |
| 2025-04-07 | 132.20 | 136.00 | 125.60 | 127.20 | 12.5M |
| 2025-04-04 | 145.60 | 146.50 | 134.90 | 135.50 | 8.4M |
| 2025-04-03 | 151.90 | 151.90 | 145.90 | 146.60 | 3.1M |
| 2025-04-02 | 153.40 | 154.20 | 148.60 | 152.60 | 5.6M |
| 2025-04-01 | 155.50 | 157.70 | 154.20 | 155.30 | 2.5M |
| 2025-03-31 | 159.95 | 159.95 | 153.90 | 154.65 | 6.7M |
| 2025-03-28 | 159.20 | 162.45 | 159.20 | 160.30 | 1.9M |
| 2025-03-27 | 161.35 | 161.95 | 158.65 | 159.75 | 3.5M |
| 2025-03-26 | 168.50 | 171.30 | 168.50 | 168.85 | 6.2M |
| 2025-03-25 | 166.60 | 171.75 | 166.60 | 169.40 | 2.8M |
| 2025-03-24 | 170.00 | 172.40 | 168.55 | 170.65 | 2.9M |
| 2025-03-21 | 173.00 | 173.35 | 170.10 | 170.20 | 9.6M |
| 2025-03-20 | 174.55 | 174.55 | 171.35 | 173.45 | 18.3M |
| 2025-03-19 | 171.55 | 175.00 | 171.55 | 174.20 | 3.2M |
| 2025-03-18 | 174.25 | 177.05 | 174.25 | 175.00 | 2.8M |
| 2025-03-17 | 173.00 | 176.00 | 173.00 | 175.65 | 2.4M |
| 2025-03-14 | 168.10 | 175.65 | 168.10 | 174.70 | 3.6M |
| 2025-03-13 | 170.70 | 173.15 | 167.40 | 169.45 | 2.3M |
| 2025-03-12 | 176.65 | 176.65 | 173.00 | 173.30 | 2.3M |
| 2025-03-11 | 174.45 | 179.80 | 174.45 | 175.10 | 3.5M |
| 2025-03-10 | 176.00 | 176.25 | 173.50 | 174.90 | 2.9M |
| 2025-03-07 | 175.45 | 176.40 | 174.40 | 175.00 | 4.0M |
| 2025-03-06 | 177.05 | 180.25 | 173.90 | 176.00 | 4.2M |
| 2025-03-05 | 174.90 | 177.20 | 171.35 | 172.85 | 4.2M |
| 2025-03-04 | 165.90 | 186.40 | 164.20 | 174.45 | 15.4M |
| 2025-03-03 | 158.15 | 162.00 | 155.10 | 162.00 | 6.2M |
| 2025-02-28 | 156.00 | 158.55 | 154.75 | 158.55 | 5.0M |
| 2025-02-27 | 156.00 | 157.35 | 155.55 | 156.80 | 2.4M |
| 2025-02-26 | 157.40 | 159.00 | 157.25 | 158.20 | 3.1M |
| 2025-02-25 | 157.50 | 159.10 | 156.70 | 156.70 | 2.8M |
| 2025-02-24 | 157.75 | 159.40 | 157.15 | 158.60 | 2.2M |
| 2025-02-21 | 155.00 | 158.25 | 155.00 | 157.85 | 2.1M |
| 2025-02-20 | 154.15 | 156.70 | 154.15 | 155.35 | 1.6M |
| 2025-02-19 | 156.75 | 157.85 | 154.50 | 154.90 | 2.1M |
| 2025-02-18 | 156.60 | 157.60 | 154.75 | 157.05 | 1.9M |
| 2025-02-17 | 156.90 | 158.70 | 156.10 | 157.10 | 1.9M |
| 2025-02-14 | 155.20 | 157.05 | 154.80 | 156.15 | 3.0M |
| 2025-02-13 | 156.15 | 157.45 | 154.70 | 155.80 | 2.0M |
| 2025-02-12 | 157.05 | 158.30 | 155.20 | 156.15 | 2.6M |
| 2025-02-11 | 157.15 | 157.25 | 154.10 | 155.80 | 2.5M |
| 2025-02-10 | 157.15 | 158.15 | 156.40 | 157.65 | 2.3M |
| 2025-02-07 | 157.45 | 159.75 | 154.95 | 156.75 | 3.4M |
| 2025-02-06 | 155.15 | 158.90 | 154.05 | 158.10 | 5.2M |
| 2025-02-05 | 152.00 | 154.40 | 151.30 | 154.00 | 2.4M |
| 2025-02-04 | 153.05 | 153.85 | 152.00 | 152.25 | 2.6M |
| 2025-02-03 | 151.40 | 153.90 | 151.00 | 153.65 | 3.3M |
| 2025-01-31 | 153.95 | 155.75 | 152.95 | 154.75 | 3.3M |
| 2025-01-30 | 152.75 | 155.25 | 151.00 | 153.35 | 3.7M |
| 2025-01-29 | 153.00 | 154.30 | 151.45 | 151.45 | 3.0M |
| 2025-01-28 | 150.20 | 153.40 | 150.05 | 152.90 | 4.3M |
| 2025-01-27 | 145.25 | 150.50 | 145.15 | 150.50 | 3.9M |
| 2025-01-24 | 148.15 | 150.00 | 146.05 | 146.65 | 2.7M |
| 2025-01-23 | 148.70 | 149.50 | 146.40 | 147.90 | 4.4M |
| 2025-01-22 | 147.80 | 152.95 | 147.80 | 148.55 | 5.1M |
| 2025-01-21 | 148.00 | 155.25 | 144.90 | 147.90 | 12.3M |
| 2025-01-20 | 139.20 | 141.60 | 136.65 | 141.60 | 4.0M |
| 2025-01-17 | 137.60 | 138.35 | 135.80 | 138.25 | 4.6M |
| 2025-01-16 | 138.35 | 138.35 | 135.00 | 136.75 | 3.0M |
| 2025-01-15 | 132.60 | 137.55 | 132.60 | 136.85 | 2.6M |
| 2025-01-14 | 133.40 | 134.45 | 131.15 | 131.75 | 4.5M |
| 2025-01-13 | 134.55 | 135.75 | 133.80 | 134.15 | 3.2M |
| 2025-01-10 | 137.55 | 139.35 | 134.40 | 134.40 | 2.8M |
| 2025-01-09 | 131.30 | 137.50 | 130.50 | 137.00 | 5.6M |
| 2025-01-08 | 135.55 | 136.80 | 131.25 | 132.40 | 7.1M |
| 2025-01-07 | 138.90 | 139.10 | 134.65 | 135.85 | 5.7M |
| 2025-01-06 | 142.60 | 142.85 | 137.75 | 139.25 | 6.3M |
| 2025-01-03 | 140.50 | 142.30 | 140.25 | 140.80 | 1.4M |
| 2025-01-02 | 141.90 | 142.40 | 139.90 | 140.65 | 2.2M |