939.00
Dernière Mise à Jour: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 675.00 | 681.50 | 675.00 | 680.50 | 0.0M |
| 2022-12-29 | 671.50 | 677.00 | 669.00 | 675.50 | 0.0M |
| 2022-12-28 | 672.00 | 675.00 | 667.00 | 669.00 | 0.0M |
| 2022-12-27 | 672.50 | 677.00 | 668.50 | 672.50 | 0.0M |
| 2022-12-26 | 670.00 | 674.00 | 667.50 | 670.50 | 0.0M |
| 2022-12-23 | 669.00 | 673.00 | 666.50 | 670.00 | 0.0M |
| 2022-12-22 | 674.50 | 677.50 | 656.00 | 669.00 | 0.0M |
| 2022-12-21 | 673.00 | 678.50 | 664.50 | 668.50 | 0.0M |
| 2022-12-20 | 657.00 | 673.00 | 655.50 | 672.50 | 0.0M |
| 2022-12-19 | 672.50 | 672.50 | 657.00 | 657.00 | 0.0M |
| 2022-12-16 | 667.00 | 672.00 | 657.00 | 671.50 | 0.0M |
| 2022-12-15 | 672.00 | 676.00 | 663.50 | 669.50 | 0.0M |
| 2022-12-14 | 684.00 | 685.00 | 672.50 | 676.50 | 0.0M |
| 2022-12-13 | 687.00 | 687.00 | 677.50 | 681.50 | 0.0M |
| 2022-12-12 | 690.00 | 692.00 | 681.00 | 683.00 | 0.0M |
| 2022-12-09 | 691.00 | 693.00 | 680.00 | 689.50 | 0.0M |
| 2022-12-08 | 686.00 | 695.00 | 686.00 | 688.00 | 0.0M |
| 2022-12-07 | 698.00 | 698.00 | 686.50 | 691.50 | 0.0M |
| 2022-12-06 | 697.50 | 698.50 | 690.00 | 696.50 | 0.0M |
| 2022-12-05 | 695.00 | 700.50 | 661.50 | 698.00 | 0.1M |
| 2022-12-02 | 695.50 | 699.50 | 684.50 | 696.00 | 0.0M |
| 2022-12-01 | 696.00 | 700.50 | 688.50 | 695.50 | 0.0M |
| 2022-11-30 | 688.50 | 698.50 | 685.00 | 695.00 | 0.0M |
| 2022-11-29 | 686.00 | 690.00 | 678.00 | 688.50 | 0.1M |
| 2022-11-28 | 691.00 | 693.00 | 677.50 | 678.50 | 0.0M |
| 2022-11-25 | 698.00 | 699.50 | 687.00 | 693.50 | 0.0M |
| 2022-11-24 | 704.50 | 707.00 | 695.00 | 696.50 | 0.0M |
| 2022-11-23 | 697.00 | 705.00 | 690.00 | 705.00 | 0.0M |
| 2022-11-22 | 684.00 | 698.50 | 683.00 | 694.00 | 0.0M |
| 2022-11-21 | 691.00 | 692.00 | 678.00 | 678.50 | 0.0M |
| 2022-11-18 | 697.50 | 697.50 | 682.50 | 691.50 | 0.0M |
| 2022-11-17 | 702.50 | 709.50 | 693.50 | 693.50 | 0.0M |
| 2022-11-16 | 691.00 | 710.00 | 686.00 | 710.00 | 0.0M |
| 2022-11-15 | 706.00 | 706.50 | 692.50 | 693.50 | 0.0M |
| 2022-11-14 | 715.00 | 718.50 | 701.50 | 706.00 | 0.0M |
| 2022-11-11 | 716.00 | 721.00 | 715.50 | 715.50 | 0.0M |
| 2022-11-10 | 709.00 | 717.00 | 707.50 | 714.50 | 0.0M |
| 2022-11-09 | 714.50 | 720.00 | 707.50 | 708.50 | 0.1M |
| 2022-11-08 | 717.50 | 722.50 | 700.00 | 715.00 | 0.0M |
| 2022-11-07 | 704.50 | 720.00 | 703.00 | 717.50 | 0.1M |
| 2022-11-03 | 688.00 | 715.00 | 688.00 | 703.50 | 0.1M |
| 2022-11-02 | 683.00 | 707.00 | 675.00 | 701.00 | 0.1M |
| 2022-11-01 | 663.50 | 684.00 | 663.00 | 683.00 | 0.0M |
| 2022-10-31 | 659.00 | 669.00 | 659.00 | 662.00 | 0.0M |
| 2022-10-28 | 650.00 | 660.00 | 643.00 | 657.50 | 0.0M |
| 2022-10-27 | 631.50 | 654.00 | 631.50 | 650.00 | 0.1M |
| 2022-10-26 | 634.50 | 639.00 | 624.50 | 631.00 | 0.0M |
| 2022-10-25 | 620.00 | 634.00 | 615.50 | 634.00 | 0.0M |
| 2022-10-24 | 620.00 | 635.00 | 617.00 | 620.00 | 0.0M |
| 2022-10-21 | 617.00 | 619.00 | 610.00 | 618.50 | 0.0M |
| 2022-10-20 | 612.50 | 621.50 | 612.00 | 617.50 | 0.0M |
| 2022-10-19 | 612.00 | 613.50 | 603.00 | 609.50 | 0.0M |
| 2022-10-18 | 627.00 | 632.00 | 616.00 | 617.50 | 0.0M |
| 2022-10-17 | 598.00 | 632.50 | 598.00 | 622.00 | 0.0M |
| 2022-10-14 | 605.00 | 605.00 | 593.00 | 598.00 | 0.0M |
| 2022-10-13 | 588.50 | 604.50 | 588.00 | 598.00 | 0.0M |
| 2022-10-12 | 585.00 | 596.00 | 585.00 | 588.50 | 0.0M |
| 2022-10-11 | 582.50 | 585.00 | 573.00 | 583.00 | 0.0M |
| 2022-10-10 | 561.00 | 583.00 | 543.00 | 576.50 | 0.1M |
| 2022-10-07 | 585.00 | 585.00 | 570.00 | 572.50 | 0.0M |
| 2022-10-06 | 580.00 | 591.00 | 580.00 | 585.00 | 0.0M |
| 2022-10-05 | 581.50 | 585.50 | 555.00 | 577.50 | 0.0M |
| 2022-10-04 | 590.00 | 604.50 | 562.50 | 579.50 | 0.0M |
| 2022-10-03 | 555.50 | 590.00 | 555.50 | 588.00 | 0.0M |
| 2022-09-30 | 559.00 | 563.50 | 540.00 | 553.50 | 0.1M |
| 2022-09-29 | 558.00 | 567.00 | 538.50 | 548.50 | 0.0M |
| 2022-09-28 | 560.00 | 580.50 | 555.00 | 557.50 | 0.0M |
| 2022-09-27 | 552.00 | 563.00 | 543.50 | 559.00 | 0.0M |
| 2022-09-26 | 599.00 | 599.00 | 521.50 | 550.00 | 0.1M |
| 2022-09-23 | 628.00 | 639.50 | 595.00 | 600.00 | 0.0M |
| 2022-09-22 | 627.00 | 642.00 | 624.50 | 633.50 | 0.1M |
| 2022-09-21 | 608.00 | 649.50 | 581.00 | 626.00 | 0.2M |
| 2022-09-20 | 708.00 | 711.00 | 650.50 | 675.50 | 0.1M |
| 2022-09-19 | 720.00 | 725.00 | 711.00 | 711.00 | 0.0M |
| 2022-09-16 | 725.00 | 727.00 | 715.50 | 720.50 | 0.0M |
| 2022-09-15 | 727.00 | 731.00 | 723.50 | 727.00 | 0.0M |
| 2022-09-14 | 730.50 | 734.50 | 721.00 | 726.00 | 0.0M |
| 2022-09-13 | 742.00 | 745.00 | 730.50 | 732.00 | 0.0M |
| 2022-09-12 | 730.00 | 743.00 | 730.00 | 741.00 | 0.1M |
| 2022-09-09 | 734.00 | 739.00 | 730.00 | 734.00 | 0.0M |
| 2022-09-08 | 728.50 | 734.00 | 725.50 | 731.50 | 0.0M |
| 2022-09-07 | 726.50 | 738.00 | 725.00 | 728.00 | 0.0M |
| 2022-09-06 | 764.00 | 764.00 | 723.50 | 734.00 | 0.1M |
| 2022-09-05 | 750.00 | 769.00 | 740.00 | 757.50 | 0.1M |
| 2022-09-02 | 740.50 | 758.00 | 735.50 | 745.00 | 0.1M |
| 2022-09-01 | 730.00 | 744.50 | 725.50 | 737.50 | 0.1M |
| 2022-08-31 | 717.00 | 740.00 | 708.50 | 729.50 | 0.1M |
| 2022-08-30 | 732.00 | 736.50 | 727.50 | 730.00 | 0.0M |
| 2022-08-29 | 726.50 | 735.00 | 726.50 | 732.00 | 0.0M |
| 2022-08-26 | 735.50 | 737.00 | 725.00 | 726.00 | 0.0M |
| 2022-08-25 | 724.00 | 742.50 | 716.50 | 734.50 | 0.1M |
| 2022-08-24 | 700.00 | 725.00 | 700.00 | 714.00 | 0.1M |
| 2022-08-23 | 692.00 | 705.50 | 688.50 | 699.50 | 0.0M |
| 2022-08-22 | 695.00 | 707.00 | 686.50 | 691.50 | 0.1M |
| 2022-08-19 | 696.50 | 699.00 | 682.50 | 688.50 | 0.0M |
| 2022-08-18 | 690.00 | 719.00 | 682.50 | 694.50 | 0.1M |
| 2022-08-17 | 689.00 | 696.50 | 671.50 | 694.00 | 0.1M |
| 2022-08-16 | 685.00 | 687.00 | 675.00 | 683.00 | 0.1M |
| 2022-08-15 | 661.50 | 687.00 | 656.50 | 676.00 | 0.1M |
| 2022-08-12 | 665.00 | 666.00 | 653.50 | 661.50 | 0.0M |
| 2022-08-11 | 658.00 | 676.50 | 650.00 | 663.50 | 0.1M |
| 2022-08-10 | 659.00 | 664.50 | 645.00 | 649.00 | 0.1M |
| 2022-08-09 | 647.50 | 662.00 | 643.00 | 660.00 | 0.0M |
| 2022-08-08 | 637.00 | 646.50 | 637.00 | 645.50 | 0.0M |
| 2022-08-05 | 651.50 | 651.50 | 622.00 | 634.00 | 0.0M |
| 2022-08-04 | 657.00 | 659.50 | 640.50 | 648.50 | 0.0M |
| 2022-08-03 | 652.00 | 658.00 | 647.50 | 655.00 | 0.0M |
| 2022-08-02 | 662.00 | 662.00 | 645.00 | 649.00 | 0.0M |
| 2022-08-01 | 677.50 | 678.00 | 659.00 | 663.00 | 0.0M |
| 2022-07-29 | 657.50 | 677.50 | 655.00 | 672.50 | 0.1M |
| 2022-07-28 | 669.00 | 672.00 | 653.00 | 658.00 | 0.0M |
| 2022-07-27 | 663.00 | 673.00 | 660.00 | 668.00 | 0.1M |
| 2022-07-26 | 642.00 | 660.00 | 642.00 | 659.50 | 0.1M |
| 2022-07-25 | 624.00 | 644.50 | 624.00 | 641.00 | 0.0M |
| 2022-07-22 | 618.50 | 640.00 | 618.00 | 638.50 | 0.1M |
| 2022-07-21 | 644.50 | 646.00 | 620.50 | 623.00 | 0.1M |
| 2022-07-20 | 645.50 | 651.50 | 640.00 | 643.50 | 0.0M |
| 2022-07-19 | 659.00 | 659.00 | 638.00 | 644.50 | 0.0M |
| 2022-07-18 | 659.00 | 665.50 | 641.50 | 652.50 | 0.2M |
| 2022-07-15 | 644.50 | 653.50 | 640.00 | 651.00 | 0.1M |
| 2022-07-14 | 657.00 | 664.00 | 632.50 | 645.00 | 0.1M |
| 2022-07-13 | 684.50 | 688.50 | 656.00 | 660.50 | 0.1M |
| 2022-07-12 | 715.50 | 715.50 | 681.50 | 683.50 | 0.1M |
| 2022-07-11 | 736.00 | 748.00 | 715.00 | 715.00 | 0.2M |
| 2022-07-08 | 765.00 | 765.00 | 716.00 | 741.00 | 0.5M |
| 2022-07-07 | 841.00 | 853.00 | 836.00 | 850.00 | 0.4M |
| 2022-07-06 | 863.00 | 865.00 | 837.00 | 841.00 | 0.3M |
| 2022-07-05 | 884.00 | 891.00 | 854.50 | 863.00 | 0.2M |
| 2022-07-04 | 867.00 | 899.50 | 867.00 | 884.00 | 0.3M |
| 2022-07-01 | 851.00 | 880.00 | 848.00 | 870.00 | 0.1M |
| 2022-06-30 | 870.00 | 873.00 | 767.00 | 851.00 | 0.3M |
| 2022-06-29 | 871.50 | 876.00 | 860.00 | 868.50 | 0.0M |
| 2022-06-28 | 877.00 | 879.00 | 866.00 | 871.00 | 0.1M |
| 2022-06-27 | 857.50 | 878.00 | 857.50 | 867.50 | 0.1M |
| 2022-06-24 | 863.00 | 864.50 | 854.50 | 857.00 | 0.0M |
| 2022-06-23 | 863.00 | 868.00 | 851.50 | 859.50 | 0.1M |
| 2022-06-22 | 875.00 | 878.50 | 850.00 | 863.50 | 0.1M |
| 2022-06-21 | 870.00 | 880.00 | 864.50 | 875.50 | 0.1M |
| 2022-06-20 | 855.00 | 870.50 | 852.00 | 867.00 | 0.1M |
| 2022-06-17 | 848.00 | 855.00 | 841.50 | 848.00 | 0.1M |
| 2022-06-16 | 848.00 | 855.00 | 836.00 | 848.00 | 0.1M |
| 2022-06-15 | 826.50 | 844.50 | 818.00 | 833.50 | 0.1M |
| 2022-06-14 | 820.00 | 828.00 | 815.00 | 822.50 | 0.1M |
| 2022-06-10 | 827.50 | 827.50 | 818.00 | 820.00 | 0.1M |
| 2022-06-09 | 828.00 | 834.50 | 813.00 | 821.50 | 0.1M |
| 2022-06-08 | 820.50 | 832.50 | 811.50 | 825.00 | 0.3M |
| 2022-06-07 | 745.00 | 869.50 | 745.00 | 817.00 | 0.6M |
| 2022-06-06 | 769.00 | 780.00 | 746.00 | 755.50 | 0.0M |
| 2022-06-03 | 787.50 | 788.50 | 755.00 | 764.00 | 0.1M |
| 2022-06-02 | 786.00 | 798.50 | 772.50 | 786.00 | 0.1M |
| 2022-06-01 | 790.00 | 798.00 | 750.00 | 788.50 | 0.1M |
| 2022-05-31 | 763.00 | 811.00 | 730.00 | 780.00 | 0.1M |
| 2022-05-30 | 819.00 | 826.50 | 730.00 | 766.00 | 0.2M |
| 2022-05-27 | 749.00 | 845.00 | 715.00 | 809.50 | 0.5M |
| 2022-05-26 | 716.00 | 725.50 | 686.50 | 709.50 | 0.2M |
| 2022-05-25 | 685.50 | 725.50 | 680.00 | 719.50 | 0.1M |
| 2022-05-24 | 744.50 | 744.50 | 632.50 | 692.00 | 0.2M |
| 2022-05-23 | 749.50 | 766.50 | 741.00 | 744.50 | 0.1M |
| 2022-05-20 | 747.00 | 753.50 | 743.00 | 743.00 | 0.0M |
| 2022-05-19 | 739.50 | 759.50 | 737.00 | 747.00 | 0.1M |
| 2022-05-18 | 726.50 | 745.50 | 726.50 | 739.00 | 0.0M |
| 2022-05-17 | 707.00 | 748.00 | 687.50 | 726.00 | 0.1M |
| 2022-05-16 | 645.50 | 710.00 | 643.50 | 699.00 | 0.1M |
| 2022-05-13 | 641.50 | 650.50 | 630.50 | 645.50 | 0.0M |
| 2022-05-12 | 652.50 | 670.00 | 627.50 | 641.50 | 0.0M |
| 2022-05-11 | 652.00 | 670.00 | 644.50 | 654.50 | 0.1M |
| 2022-05-06 | 639.00 | 653.00 | 630.50 | 649.00 | 0.0M |
| 2022-05-05 | 630.00 | 642.00 | 627.00 | 635.00 | 0.0M |
| 2022-05-04 | 648.50 | 648.50 | 628.00 | 630.50 | 0.1M |
| 2022-04-29 | 638.00 | 649.00 | 637.00 | 648.00 | 0.0M |
| 2022-04-28 | 654.00 | 658.50 | 635.50 | 638.00 | 0.1M |
| 2022-04-27 | 621.00 | 653.50 | 621.00 | 653.00 | 0.1M |
| 2022-04-26 | 611.00 | 637.00 | 611.00 | 635.00 | 0.1M |
| 2022-04-25 | 618.00 | 618.00 | 604.50 | 613.50 | 0.0M |
| 2022-04-22 | 621.50 | 630.50 | 607.50 | 618.00 | 0.0M |
| 2022-04-21 | 629.00 | 638.50 | 618.00 | 623.50 | 0.0M |
| 2022-04-20 | 618.00 | 635.00 | 612.50 | 624.00 | 0.1M |
| 2022-04-19 | 613.00 | 622.00 | 601.00 | 617.00 | 0.1M |
| 2022-04-18 | 637.00 | 645.00 | 612.50 | 614.00 | 0.0M |
| 2022-04-15 | 630.00 | 648.00 | 615.50 | 635.50 | 0.0M |
| 2022-04-14 | 657.00 | 657.00 | 630.00 | 633.00 | 0.1M |
| 2022-04-13 | 668.00 | 668.00 | 648.50 | 656.50 | 0.0M |
| 2022-04-12 | 683.00 | 683.00 | 639.00 | 658.00 | 0.0M |
| 2022-04-11 | 673.00 | 686.50 | 653.00 | 669.00 | 0.1M |
| 2022-04-08 | 683.00 | 692.50 | 665.00 | 676.50 | 0.1M |
| 2022-04-07 | 663.00 | 718.00 | 651.50 | 679.50 | 0.1M |
| 2022-04-06 | 663.00 | 695.00 | 651.50 | 660.00 | 0.1M |
| 2022-04-05 | 703.50 | 708.50 | 651.00 | 672.00 | 0.1M |
| 2022-04-04 | 720.00 | 730.00 | 690.00 | 703.50 | 0.1M |
| 2022-04-01 | 685.00 | 782.00 | 685.00 | 717.00 | 0.1M |
| 2022-03-31 | 611.00 | 700.00 | 605.50 | 681.00 | 0.1M |
| 2022-03-30 | 573.00 | 605.50 | 556.50 | 604.00 | 0.1M |
| 2022-03-29 | 564.00 | 598.00 | 550.50 | 561.50 | 0.1M |
| 2022-03-28 | 616.00 | 616.00 | 529.50 | 564.00 | 0.1M |
| 2022-02-28 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0M |
| 2022-02-25 | 531.50 | 674.00 | 531.50 | 616.00 | 0.3M |
| 2022-02-24 | 815.50 | 815.50 | 338.50 | 490.00 | 0.9M |
| 2022-02-22 | 863.00 | 915.00 | 795.00 | 906.00 | 0.4M |
| 2022-02-21 | 1,000.00 | 1,004.00 | 801.00 | 885.00 | 0.4M |
| 2022-02-18 | 1,010.00 | 1,014.00 | 972.50 | 985.00 | 0.1M |
| 2022-02-17 | 1,017.00 | 1,017.00 | 1,000.00 | 1,001.00 | 0.1M |
| 2022-02-16 | 1,045.00 | 1,045.00 | 1,021.00 | 1,028.00 | 0.1M |
| 2022-02-15 | 1,017.00 | 1,031.50 | 1,010.50 | 1,030.00 | 0.2M |
| 2022-02-14 | 1,015.50 | 1,023.00 | 992.00 | 1,007.50 | 0.3M |
| 2022-02-11 | 1,066.00 | 1,084.00 | 1,024.00 | 1,032.00 | 0.3M |
| 2022-02-10 | 1,069.50 | 1,090.00 | 1,056.00 | 1,075.00 | 0.2M |
| 2022-02-09 | 1,042.00 | 1,071.50 | 1,042.00 | 1,071.50 | 0.2M |
| 2022-02-08 | 1,016.00 | 1,042.00 | 1,016.00 | 1,039.00 | 0.2M |
| 2022-02-07 | 1,005.50 | 1,016.50 | 995.50 | 1,012.50 | 0.1M |
| 2022-02-04 | 1,003.00 | 1,018.50 | 998.00 | 1,001.00 | 0.1M |
| 2022-02-03 | 1,008.00 | 1,011.50 | 987.00 | 992.50 | 0.1M |
| 2022-02-02 | 1,004.00 | 1,018.00 | 1,001.50 | 1,013.50 | 0.1M |
| 2022-02-01 | 1,016.50 | 1,024.00 | 985.00 | 1,000.50 | 0.1M |
| 2022-01-31 | 1,020.50 | 1,032.50 | 1,016.00 | 1,020.50 | 0.1M |
| 2022-01-28 | 1,032.00 | 1,032.00 | 1,009.50 | 1,015.00 | 0.1M |
| 2022-01-27 | 984.00 | 1,024.00 | 975.00 | 1,013.50 | 0.2M |
| 2022-01-26 | 967.00 | 993.50 | 956.50 | 984.00 | 0.1M |
| 2022-01-25 | 970.00 | 971.00 | 945.00 | 946.50 | 0.1M |
| 2022-01-24 | 1,000.50 | 1,010.00 | 929.00 | 950.00 | 0.2M |
| 2022-01-21 | 1,005.50 | 1,017.00 | 997.00 | 1,003.50 | 0.1M |
| 2022-01-20 | 1,010.00 | 1,025.00 | 1,002.00 | 1,016.50 | 0.1M |
| 2022-01-19 | 959.50 | 1,013.00 | 949.00 | 997.00 | 0.2M |
| 2022-01-18 | 1,010.00 | 1,012.50 | 956.50 | 965.00 | 0.2M |
| 2022-01-17 | 1,022.00 | 1,043.50 | 999.00 | 1,007.00 | 0.1M |
| 2022-01-14 | 1,035.50 | 1,045.50 | 1,000.00 | 1,015.00 | 0.2M |
| 2022-01-13 | 1,063.50 | 1,064.50 | 1,028.50 | 1,035.00 | 0.1M |
| 2022-01-12 | 1,030.00 | 1,083.00 | 1,020.50 | 1,070.00 | 0.2M |
| 2022-01-11 | 1,008.00 | 1,025.00 | 1,001.00 | 1,018.00 | 0.1M |
| 2022-01-10 | 1,005.00 | 1,023.00 | 999.50 | 1,003.00 | 0.2M |
| 2022-01-06 | 1,021.00 | 1,023.00 | 995.00 | 1,001.50 | 0.3M |
| 2022-01-05 | 1,044.00 | 1,048.00 | 1,024.00 | 1,024.00 | 0.0M |
| 2022-01-04 | 1,029.00 | 1,047.00 | 1,020.00 | 1,047.00 | 0.1M |
| 2022-01-03 | 1,010.00 | 1,028.00 | 1,000.50 | 1,026.00 | 0.1M |