397.88
Dernière Mise à Jour: 2025-10-03
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 |
---|---|---|---|---|---|
2022-12-31 | 258.57 | 259.08 | 257.63 | 259.06 | 0.0M |
2022-12-30 | 258.02 | 259.76 | 257.92 | 259.45 | 0.0M |
2022-12-29 | 258.67 | 259.46 | 256.82 | 256.89 | 0.0M |
2022-12-28 | 259.33 | 259.43 | 258.23 | 258.70 | 0.0M |
2022-12-24 | 258.27 | 259.41 | 257.62 | 259.39 | 0.0M |
2022-12-23 | 259.45 | 259.45 | 256.66 | 258.43 | 0.0M |
2022-12-22 | 259.29 | 260.91 | 259.19 | 260.47 | 0.0M |
2022-12-21 | 257.95 | 259.05 | 257.56 | 258.39 | 0.0M |
2022-12-20 | 259.72 | 259.75 | 257.70 | 258.33 | 0.0M |
2022-12-17 | 259.05 | 260.24 | 258.99 | 259.84 | 0.0M |
2022-12-16 | 266.93 | 267.06 | 262.23 | 263.29 | 0.0M |
2022-12-15 | 271.72 | 274.40 | 268.10 | 269.99 | 0.0M |
2022-12-14 | 276.34 | 276.68 | 269.79 | 271.52 | 0.0M |
2022-12-13 | 266.63 | 269.46 | 266.02 | 269.46 | 0.0M |
2022-12-10 | 267.19 | 268.70 | 265.88 | 265.94 | 0.0M |
2022-12-09 | 267.13 | 268.51 | 266.14 | 267.84 | 0.0M |
2022-12-08 | 266.00 | 267.47 | 265.29 | 265.94 | 0.0M |
2022-12-07 | 269.91 | 270.21 | 265.00 | 266.43 | 0.0M |
2022-12-06 | 272.87 | 273.30 | 269.17 | 270.07 | 0.0M |
2022-12-03 | 272.10 | 274.90 | 271.78 | 274.48 | 0.0M |
2022-12-02 | 274.97 | 275.69 | 273.04 | 274.53 | 0.0M |
2022-12-01 | 267.82 | 274.58 | 266.38 | 274.58 | 0.0M |
2022-11-30 | 267.87 | 268.67 | 266.35 | 267.48 | 0.0M |
2022-11-29 | 270.12 | 270.83 | 267.40 | 267.89 | 0.0M |
2022-11-26 | 271.51 | 272.08 | 271.28 | 271.63 | 0.0M |
2022-11-24 | 270.16 | 271.99 | 269.96 | 271.63 | 0.0M |
2022-11-23 | 268.25 | 270.29 | 267.51 | 270.19 | 0.0M |
2022-11-22 | 267.57 | 267.78 | 266.20 | 267.10 | 0.0M |
2022-11-19 | 268.65 | 268.70 | 266.44 | 267.98 | 0.0M |
2022-11-18 | 265.38 | 267.42 | 264.99 | 266.99 | 0.0M |
2022-11-17 | 268.63 | 268.89 | 267.48 | 267.66 | 0.0M |
2022-11-16 | 270.47 | 270.97 | 267.55 | 269.35 | 0.0M |
2022-11-15 | 268.30 | 270.04 | 267.49 | 267.49 | 0.0M |
2022-11-12 | 267.50 | 269.50 | 266.63 | 269.18 | 0.0M |
2022-11-11 | 263.78 | 267.27 | 262.92 | 267.24 | 0.0M |
2022-11-10 | 260.44 | 260.91 | 257.83 | 257.98 | 0.0M |
2022-11-09 | 260.65 | 262.67 | 259.65 | 261.38 | 0.0M |
2022-11-08 | 259.56 | 260.58 | 258.61 | 260.24 | 0.0M |
2022-11-05 | 259.27 | 259.92 | 256.51 | 258.86 | 0.0M |
2022-11-04 | 257.15 | 258.26 | 256.48 | 256.97 | 0.0M |
2022-11-03 | 262.56 | 264.42 | 258.73 | 258.76 | 0.0M |
2022-11-02 | 265.15 | 265.20 | 262.33 | 262.85 | 0.0M |
2022-11-01 | 263.87 | 264.47 | 263.22 | 263.54 | 0.0M |
2022-10-29 | 261.27 | 264.98 | 261.22 | 264.81 | 0.0M |
2022-10-28 | 262.73 | 263.16 | 260.91 | 260.94 | 0.0M |
2022-10-27 | 261.99 | 264.30 | 261.92 | 262.04 | 0.0M |
2022-10-26 | 261.25 | 263.40 | 261.18 | 263.25 | 0.0M |
2022-10-25 | 259.97 | 261.52 | 259.07 | 260.97 | 0.0M |
2022-10-22 | 255.98 | 259.67 | 255.78 | 259.46 | 0.0M |
2022-10-21 | 257.39 | 258.88 | 256.14 | 256.47 | 0.0M |
2022-10-20 | 257.89 | 258.72 | 256.67 | 257.55 | 0.0M |
2022-10-19 | 259.91 | 260.04 | 257.42 | 258.24 | 0.0M |
2022-10-18 | 256.24 | 257.44 | 256.24 | 257.06 | 0.0M |
2022-10-15 | 257.81 | 258.34 | 254.01 | 254.01 | 0.0M |
2022-10-14 | 252.05 | 257.66 | 251.65 | 257.02 | 0.0M |
2022-10-13 | 254.66 | 255.29 | 254.27 | 254.28 | 0.0M |
2022-10-12 | 254.94 | 256.31 | 254.18 | 254.69 | 0.0M |
2022-10-11 | 256.66 | 256.67 | 254.83 | 255.43 | 0.0M |
2022-10-08 | 258.26 | 258.32 | 255.75 | 256.19 | 0.0M |
2022-10-07 | 260.78 | 261.76 | 259.79 | 259.95 | 0.0M |
2022-10-06 | 259.92 | 262.07 | 259.05 | 261.20 | 0.0M |
2022-10-05 | 259.40 | 261.50 | 259.40 | 261.48 | 0.0M |
2022-10-04 | 255.65 | 258.10 | 255.15 | 257.42 | 0.0M |
2022-10-01 | 256.48 | 257.46 | 254.64 | 254.75 | 0.0M |
2022-09-30 | 258.17 | 258.17 | 255.98 | 256.63 | 0.0M |
2022-09-29 | 257.39 | 259.80 | 256.99 | 259.32 | 0.0M |
2022-09-28 | 258.42 | 259.16 | 256.61 | 257.10 | 0.0M |
2022-09-27 | 258.02 | 258.98 | 256.96 | 257.19 | 0.0M |
2022-09-24 | 258.95 | 258.99 | 257.09 | 258.12 | 0.0M |
2022-09-23 | 261.56 | 261.69 | 260.23 | 260.36 | 0.0M |
2022-09-22 | 264.70 | 265.76 | 261.71 | 261.71 | 0.0M |
2022-09-21 | 264.35 | 264.54 | 262.95 | 263.89 | 0.0M |
2022-09-20 | 263.48 | 265.35 | 263.48 | 265.32 | 0.0M |
2022-09-17 | 263.85 | 264.70 | 263.60 | 264.64 | 0.0M |
2022-09-16 | 269.33 | 271.26 | 266.63 | 267.51 | 0.0M |
2022-09-15 | 269.93 | 271.04 | 268.11 | 270.29 | 0.0M |
2022-09-14 | 273.28 | 273.45 | 268.36 | 268.99 | 0.0M |
2022-09-13 | 274.50 | 274.78 | 274.33 | 274.58 | 0.0M |
2022-09-10 | 272.83 | 274.07 | 272.59 | 273.89 | 0.0M |
2022-09-09 | 268.89 | 271.78 | 268.76 | 271.78 | 0.0M |
2022-09-08 | 266.61 | 270.63 | 266.58 | 270.31 | 0.0M |
2022-09-07 | 268.22 | 268.28 | 265.38 | 266.62 | 0.0M |
2022-09-03 | 270.52 | 271.15 | 266.32 | 267.20 | 0.0M |
2022-09-02 | 267.37 | 268.98 | 265.92 | 268.91 | 0.0M |
2022-09-01 | 269.60 | 270.20 | 268.08 | 268.08 | 0.0M |
2022-08-31 | 270.82 | 270.82 | 268.15 | 269.02 | 0.0M |
2022-08-30 | 269.89 | 271.21 | 269.69 | 270.25 | 0.0M |
2022-08-27 | 273.73 | 273.84 | 270.78 | 270.78 | 0.0M |
2022-08-26 | 272.78 | 273.62 | 272.69 | 273.52 | 0.0M |
2022-08-25 | 272.13 | 272.81 | 272.02 | 272.49 | 0.0M |
2022-08-24 | 272.22 | 272.71 | 271.99 | 272.08 | 0.0M |
2022-08-23 | 272.76 | 272.78 | 271.92 | 272.01 | 0.0M |
2022-08-20 | 273.85 | 273.85 | 273.30 | 273.31 | 0.0M |
2022-08-19 | 273.85 | 274.04 | 273.62 | 273.96 | 0.0M |
2022-08-18 | 273.71 | 274.00 | 273.42 | 273.67 | 0.0M |
2022-08-17 | 273.86 | 274.12 | 273.54 | 273.89 | 0.0M |
2022-08-16 | 273.38 | 273.86 | 273.33 | 273.76 | 0.0M |
2022-08-13 | 272.88 | 273.59 | 272.63 | 273.59 | 0.0M |
2022-08-12 | 272.82 | 273.09 | 272.40 | 272.45 | 0.0M |
2022-08-11 | 272.00 | 272.63 | 271.86 | 272.63 | 0.0M |
2022-08-10 | 270.95 | 270.96 | 270.46 | 270.69 | 0.0M |
2022-08-09 | 271.36 | 271.76 | 270.75 | 270.97 | 0.0M |
2022-08-06 | 270.08 | 271.06 | 270.05 | 271.03 | 0.0M |
2022-08-05 | 270.77 | 270.99 | 270.38 | 270.89 | 0.0M |
2022-08-04 | 269.68 | 270.98 | 269.68 | 270.73 | 0.0M |
2022-08-03 | 269.46 | 270.32 | 268.81 | 269.15 | 0.0M |
2022-08-02 | 269.83 | 270.44 | 269.48 | 269.88 | 0.0M |
2022-07-30 | 269.45 | 270.41 | 269.23 | 270.13 | 0.0M |
2022-07-29 | 267.94 | 269.03 | 266.74 | 268.94 | 0.0M |
2022-07-28 | 265.57 | 267.90 | 265.44 | 267.57 | 0.0M |
2022-07-27 | 265.11 | 265.18 | 263.93 | 264.31 | 0.0M |
2022-07-26 | 265.71 | 265.96 | 264.97 | 265.80 | 0.0M |
2022-07-23 | 266.74 | 267.00 | 264.81 | 265.53 | 0.0M |
2022-07-22 | 264.98 | 266.48 | 264.16 | 266.47 | 0.0M |
2022-07-21 | 264.43 | 265.75 | 264.13 | 265.16 | 0.0M |
2022-07-20 | 262.50 | 264.64 | 262.42 | 264.64 | 0.0M |
2022-07-19 | 263.27 | 263.56 | 260.69 | 261.12 | 0.0M |
2022-07-16 | 261.30 | 262.27 | 260.44 | 262.27 | 0.0M |
2022-07-15 | 258.32 | 259.72 | 257.05 | 259.48 | 0.0M |
2022-07-14 | 258.94 | 260.90 | 258.58 | 260.00 | 0.0M |
2022-07-13 | 261.68 | 262.33 | 260.07 | 260.53 | 0.0M |
2022-07-12 | 262.16 | 262.57 | 261.51 | 261.72 | 0.0M |
2022-07-09 | 262.68 | 263.64 | 262.17 | 263.16 | 0.0M |
2022-07-08 | 262.05 | 263.26 | 262.05 | 263.10 | 0.0M |
2022-07-07 | 260.78 | 261.97 | 260.03 | 261.15 | 0.0M |
2022-07-06 | 258.84 | 260.78 | 257.85 | 260.76 | 0.0M |
2022-07-02 | 259.15 | 260.64 | 258.09 | 260.49 | 0.0M |
2022-07-01 | 259.01 | 260.18 | 257.53 | 259.13 | 0.0M |
2022-06-30 | 260.35 | 260.72 | 259.50 | 260.13 | 0.0M |
2022-06-29 | 263.08 | 263.68 | 260.17 | 260.17 | 0.0M |
2022-06-28 | 263.06 | 263.09 | 262.07 | 262.35 | 0.0M |
2022-06-25 | 260.23 | 262.55 | 260.20 | 262.42 | 0.0M |
2022-06-24 | 258.63 | 259.44 | 257.63 | 259.23 | 0.0M |
2022-06-23 | 256.61 | 259.32 | 256.61 | 258.05 | 0.0M |
2022-06-22 | 257.13 | 258.54 | 257.13 | 258.04 | 0.0M |
2022-06-18 | 255.73 | 256.20 | 255.04 | 255.13 | 0.0M |
2022-06-17 | 254.68 | 254.82 | 254.33 | 254.33 | 0.0M |
2022-06-16 | 254.69 | 254.96 | 253.63 | 254.56 | 0.0M |
2022-06-15 | 254.65 | 254.80 | 254.44 | 254.44 | 0.0M |
2022-06-14 | 254.65 | 254.78 | 254.44 | 254.56 | 0.0M |
2022-06-11 | 254.90 | 254.91 | 254.52 | 254.79 | 0.0M |
2022-06-10 | 255.90 | 256.22 | 255.05 | 255.05 | 0.0M |
2022-06-09 | 256.85 | 257.23 | 255.93 | 256.03 | 0.0M |
2022-06-08 | 256.03 | 257.36 | 255.90 | 257.27 | 0.0M |
2022-06-07 | 257.33 | 257.82 | 256.37 | 256.65 | 0.0M |
2022-06-04 | 257.38 | 257.56 | 256.43 | 256.57 | 0.0M |
2022-06-03 | 256.72 | 258.52 | 256.32 | 258.48 | 0.0M |
2022-06-02 | 258.50 | 258.73 | 256.64 | 256.90 | 0.0M |
2022-06-01 | 258.48 | 258.83 | 257.56 | 257.89 | 0.0M |
2022-05-28 | 257.18 | 258.78 | 257.18 | 258.77 | 0.0M |
2022-05-27 | 255.96 | 257.18 | 255.93 | 256.83 | 0.0M |
2022-05-26 | 255.45 | 256.16 | 255.24 | 255.71 | 0.0M |
2022-05-25 | 255.46 | 255.80 | 255.05 | 255.46 | 0.0M |
2022-05-24 | 255.41 | 256.02 | 255.18 | 255.85 | 0.0M |
2022-05-21 | 255.53 | 255.63 | 254.82 | 255.31 | 0.0M |
2022-05-20 | 255.44 | 255.87 | 255.23 | 255.27 | 0.0M |
2022-05-19 | 257.26 | 257.29 | 255.53 | 255.53 | 0.0M |
2022-05-18 | 257.72 | 258.13 | 257.12 | 258.11 | 0.0M |
2022-05-17 | 257.13 | 257.53 | 256.58 | 256.58 | 0.0M |
2022-05-14 | 256.90 | 257.89 | 256.78 | 257.49 | 0.0M |
2022-05-13 | 256.36 | 257.12 | 255.82 | 256.47 | 0.0M |
2022-05-12 | 257.76 | 258.65 | 256.58 | 256.61 | 0.0M |
2022-05-11 | 259.21 | 259.33 | 257.26 | 257.91 | 0.0M |
2022-05-10 | 259.37 | 259.56 | 257.65 | 257.97 | 0.0M |
2022-05-07 | 261.14 | 261.89 | 259.95 | 260.57 | 0.0M |
2022-05-06 | 264.62 | 264.63 | 260.84 | 261.50 | 0.0M |
2022-05-05 | 262.31 | 266.40 | 261.35 | 266.15 | 0.0M |
2022-05-04 | 262.12 | 263.26 | 261.79 | 262.35 | 0.0M |
2022-05-03 | 261.88 | 262.83 | 260.06 | 262.05 | 0.0M |
2022-04-30 | 265.22 | 265.91 | 261.54 | 261.56 | 0.0M |
2022-04-29 | 265.07 | 267.48 | 263.53 | 266.61 | 0.0M |
2022-04-28 | 263.67 | 265.06 | 262.95 | 263.43 | 0.0M |
2022-04-27 | 266.29 | 266.29 | 263.44 | 263.44 | 0.0M |
2022-04-26 | 265.26 | 267.22 | 264.31 | 267.03 | 0.0M |
2022-04-23 | 270.09 | 270.24 | 266.42 | 266.46 | 0.0M |
2022-04-22 | 275.28 | 275.76 | 270.38 | 270.70 | 0.0M |
2022-04-21 | 274.46 | 274.64 | 272.96 | 273.29 | 0.0M |
2022-04-20 | 270.97 | 273.94 | 270.76 | 273.59 | 0.0M |
2022-04-19 | 270.80 | 271.53 | 269.89 | 270.66 | 0.0M |
2022-04-15 | 273.47 | 273.65 | 270.92 | 270.97 | 0.0M |
2022-04-14 | 271.54 | 273.54 | 271.48 | 273.26 | 0.0M |
2022-04-13 | 273.31 | 274.54 | 271.04 | 271.62 | 0.0M |
2022-04-12 | 274.24 | 274.37 | 272.15 | 272.24 | 0.0M |
2022-04-09 | 275.72 | 276.64 | 274.92 | 275.34 | 0.0M |
2022-04-08 | 275.09 | 276.81 | 274.09 | 275.85 | 0.0M |
2022-04-07 | 275.57 | 276.13 | 274.19 | 275.19 | 0.0M |
2022-04-06 | 278.66 | 279.57 | 276.61 | 276.96 | 0.0M |
2022-04-05 | 277.74 | 279.12 | 277.48 | 279.04 | 0.0M |
2022-04-02 | 277.70 | 277.86 | 276.32 | 277.78 | 0.0M |
2022-04-01 | 279.72 | 279.97 | 275.61 | 275.61 | 0.0M |
2022-03-31 | 280.76 | 280.89 | 279.27 | 279.76 | 0.0M |
2022-03-30 | 280.62 | 281.31 | 279.53 | 281.06 | 0.0M |
2022-03-29 | 277.64 | 279.10 | 277.02 | 279.10 | 0.0M |
2022-03-26 | 277.30 | 277.93 | 276.37 | 277.86 | 0.0M |
2022-03-25 | 275.46 | 277.00 | 275.09 | 277.00 | 0.0M |
2022-03-24 | 275.82 | 276.31 | 274.65 | 274.66 | 0.0M |
2022-03-23 | 275.45 | 277.09 | 275.45 | 276.68 | 0.0M |
2022-03-22 | 275.13 | 275.75 | 273.71 | 274.98 | 0.0M |
2022-03-19 | 274.13 | 275.15 | 273.94 | 275.13 | 0.0M |
2022-03-18 | 272.96 | 273.34 | 272.77 | 273.06 | 0.0M |
2022-03-17 | 273.01 | 273.23 | 272.01 | 272.85 | 0.0M |
2022-03-16 | 272.59 | 272.93 | 272.59 | 272.77 | 0.0M |
2022-03-15 | 272.77 | 272.98 | 272.22 | 272.72 | 0.0M |
2022-03-12 | 273.29 | 273.41 | 272.75 | 272.78 | 0.0M |
2022-03-11 | 273.32 | 273.37 | 272.95 | 273.23 | 0.0M |
2022-03-10 | 273.52 | 274.03 | 273.38 | 273.62 | 0.0M |
2022-03-09 | 273.35 | 274.05 | 273.00 | 273.16 | 0.0M |
2022-03-08 | 275.04 | 275.11 | 273.36 | 273.38 | 0.0M |
2022-03-05 | 275.69 | 275.71 | 274.80 | 275.34 | 0.0M |
2022-03-04 | 277.72 | 277.88 | 275.92 | 276.25 | 0.0M |
2022-03-03 | 276.12 | 277.50 | 275.82 | 277.14 | 0.0M |
2022-03-02 | 276.74 | 277.14 | 275.21 | 275.68 | 0.0M |
2022-03-01 | 276.49 | 277.22 | 275.79 | 276.96 | 0.0M |
2022-02-26 | 275.28 | 277.16 | 275.07 | 277.15 | 0.0M |
2022-02-25 | 273.45 | 275.25 | 273.37 | 275.11 | 0.0M |
2022-02-24 | 276.32 | 276.39 | 274.23 | 274.23 | 0.0M |
2022-02-23 | 276.38 | 277.27 | 275.24 | 275.79 | 0.0M |
2022-02-19 | 278.09 | 278.36 | 276.78 | 277.05 | 0.0M |
2022-02-18 | 279.90 | 279.97 | 277.88 | 278.02 | 0.0M |
2022-02-17 | 280.35 | 281.22 | 279.44 | 280.71 | 0.0M |
2022-02-16 | 280.24 | 281.04 | 280.23 | 280.85 | 0.0M |
2022-02-15 | 279.90 | 280.11 | 278.52 | 279.30 | 0.0M |
2022-02-12 | 282.84 | 283.41 | 279.77 | 280.17 | 0.0M |
2022-02-11 | 283.43 | 285.71 | 282.10 | 282.64 | 0.0M |
2022-02-10 | 284.64 | 285.71 | 284.59 | 285.62 | 0.0M |
2022-02-09 | 281.63 | 283.30 | 281.15 | 282.98 | 0.0M |
2022-02-08 | 282.98 | 283.30 | 281.47 | 281.85 | 0.0M |
2022-02-05 | 282.18 | 284.20 | 281.51 | 282.86 | 0.0M |
2022-02-04 | 283.93 | 284.50 | 282.23 | 282.35 | 0.0M |
2022-02-03 | 285.48 | 286.51 | 284.57 | 286.31 | 0.0M |
2022-02-02 | 283.89 | 284.72 | 282.68 | 284.61 | 0.0M |
2022-02-01 | 281.20 | 283.92 | 280.86 | 283.92 | 0.0M |
2022-01-29 | 278.85 | 281.23 | 277.74 | 281.22 | 0.0M |
2022-01-28 | 280.41 | 281.50 | 278.37 | 278.60 | 0.0M |
2022-01-27 | 281.64 | 282.27 | 278.42 | 279.40 | 0.0M |
2022-01-26 | 280.23 | 281.27 | 278.71 | 279.38 | 0.0M |
2022-01-25 | 279.61 | 293.58 | 277.66 | 281.08 | 0.0M |
2022-01-22 | 283.09 | 283.87 | 281.11 | 281.20 | 0.0M |
2022-01-21 | 286.06 | 287.86 | 283.43 | 283.61 | 0.0M |
2022-01-20 | 287.90 | 288.48 | 285.28 | 285.33 | 0.0M |
2022-01-19 | 288.51 | 288.61 | 286.92 | 287.11 | 0.0M |
2022-01-15 | 289.52 | 290.88 | 288.81 | 290.63 | 0.0M |
2022-01-14 | 294.08 | 294.36 | 290.33 | 290.66 | 0.0M |
2022-01-13 | 293.77 | 294.57 | 292.70 | 293.48 | 0.0M |
2022-01-12 | 291.15 | 292.99 | 289.93 | 292.97 | 0.0M |
2022-01-11 | 290.32 | 291.24 | 287.97 | 291.15 | 0.0M |
2022-01-08 | 292.78 | 293.21 | 291.39 | 291.65 | 0.0M |
2022-01-07 | 292.86 | 294.06 | 291.91 | 292.77 | 0.0M |
2022-01-06 | 296.88 | 297.13 | 292.99 | 293.00 | 0.0M |
2022-01-05 | 297.89 | 298.19 | 296.19 | 297.00 | 0.0M |
2022-01-04 | 296.58 | 297.13 | 295.49 | 297.13 | 0.0M |
2022-01-01 | 296.33 | 296.85 | 295.80 | 295.81 | 0.0M |