39.04
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 40.88 | 41.12 | 40.82 | 41.12 | 100.6K |
| 09:35 | 41.14 | 41.14 | 40.32 | 40.34 | 56.2K |
| 09:40 | 40.28 | 40.54 | 40.08 | 40.24 | 217.8K |
| 09:45 | 40.24 | 40.34 | 40.22 | 40.32 | 86.2K |
| 09:50 | 40.28 | 40.34 | 40.10 | 40.22 | 122.2K |
| 09:55 | 40.28 | 40.32 | 40.20 | 40.20 | 101.4K |
| 10:00 | 40.18 | 40.26 | 40.02 | 40.26 | 133.4K |
| 10:05 | 40.20 | 40.28 | 40.12 | 40.22 | 77.8K |
| 10:10 | 40.20 | 40.66 | 40.20 | 40.54 | 135.4K |
| 10:15 | 40.52 | 40.58 | 40.42 | 40.56 | 51.0K |
| 10:20 | 40.58 | 40.60 | 40.46 | 40.46 | 36.0K |
| 10:25 | 40.48 | 40.56 | 40.46 | 40.54 | 70.8K |
| 10:30 | 40.52 | 40.88 | 40.50 | 40.88 | 37.0K |
| 10:35 | 40.80 | 40.86 | 40.72 | 40.78 | 56.2K |
| 10:40 | 40.76 | 40.78 | 40.74 | 40.74 | 17.1K |
| 10:45 | 40.72 | 41.16 | 40.70 | 41.12 | 55.6K |
| 10:50 | 41.10 | 41.16 | 40.84 | 41.06 | 46.6K |
| 10:55 | 41.08 | 41.24 | 41.04 | 41.04 | 70.6K |
| 11:00 | 41.02 | 41.04 | 40.92 | 41.04 | 38.2K |
| 11:05 | 41.00 | 41.10 | 41.00 | 41.02 | 20.6K |
| 11:10 | 41.00 | 41.02 | 40.98 | 41.00 | 23.2K |
| 11:15 | 41.02 | 41.02 | 40.94 | 40.98 | 42.6K |
| 11:20 | 41.00 | 41.10 | 40.96 | 41.10 | 41.6K |
| 11:25 | 41.08 | 41.22 | 41.08 | 41.20 | 37.0K |
| 11:30 | 41.22 | 41.22 | 41.06 | 41.06 | 25.0K |
| 11:35 | 41.02 | 41.14 | 41.00 | 41.02 | 29.6K |
| 11:40 | 41.04 | 41.20 | 41.04 | 41.20 | 15.0K |
| 11:45 | 41.14 | 41.20 | 41.14 | 41.20 | 29.2K |
| 11:50 | 41.18 | 41.22 | 41.16 | 41.18 | 18.2K |
| 11:55 | 41.20 | 41.22 | 41.16 | 41.18 | 13.8K |
| 13:00 | 41.22 | 41.22 | 40.80 | 40.80 | 56.6K |
| 13:05 | 40.78 | 40.80 | 40.70 | 40.74 | 43.2K |
| 13:10 | 40.76 | 40.76 | 40.70 | 40.72 | 39.2K |
| 13:15 | 40.70 | 40.70 | 40.60 | 40.64 | 47.6K |
| 13:20 | 40.60 | 40.70 | 40.60 | 40.70 | 55.2K |
| 13:25 | 40.68 | 40.70 | 40.58 | 40.58 | 39.0K |
| 13:30 | 40.60 | 40.60 | 40.52 | 40.58 | 66.8K |
| 13:35 | 40.60 | 40.66 | 40.58 | 40.60 | 54.0K |
| 13:40 | 40.58 | 40.68 | 40.58 | 40.58 | 40.0K |
| 13:45 | 40.60 | 40.66 | 40.56 | 40.66 | 31.0K |
| 13:50 | 40.64 | 40.66 | 40.50 | 40.58 | 38.6K |
| 13:55 | 40.60 | 40.68 | 40.54 | 40.68 | 30.8K |
| 14:00 | 40.68 | 40.74 | 40.64 | 40.74 | 26.0K |
| 14:05 | 40.78 | 40.90 | 40.78 | 40.84 | 55.4K |
| 14:10 | 40.82 | 40.82 | 40.52 | 40.52 | 41.0K |
| 14:15 | 40.54 | 40.60 | 40.52 | 40.60 | 53.4K |
| 14:20 | 40.58 | 40.58 | 40.44 | 40.48 | 71.8K |
| 14:25 | 40.48 | 40.56 | 40.42 | 40.48 | 114.6K |
| 14:30 | 40.42 | 40.56 | 40.38 | 40.48 | 162.0K |
| 14:35 | 40.48 | 40.48 | 40.40 | 40.44 | 100.2K |
| 14:40 | 40.46 | 40.46 | 40.40 | 40.40 | 40.2K |
| 14:45 | 40.38 | 40.44 | 40.30 | 40.38 | 81.4K |
| 14:50 | 40.34 | 40.42 | 40.22 | 40.28 | 85.6K |
| 14:55 | 40.30 | 40.30 | 40.20 | 40.26 | 78.2K |
| 15:00 | 40.28 | 40.30 | 40.26 | 40.28 | 34.0K |
| 15:05 | 40.26 | 40.28 | 40.20 | 40.28 | 66.6K |
| 15:10 | 40.26 | 40.30 | 40.22 | 40.22 | 27.2K |
| 15:15 | 40.24 | 40.30 | 40.22 | 40.26 | 56.8K |
| 15:20 | 40.24 | 40.28 | 40.16 | 40.16 | 69.4K |
| 15:25 | 40.14 | 40.20 | 40.14 | 40.20 | 36.0K |
| 15:30 | 40.18 | 40.28 | 40.18 | 40.28 | 70.0K |
| 15:35 | 40.20 | 40.28 | 40.14 | 40.14 | 90.4K |
| 15:40 | 40.20 | 40.22 | 40.16 | 40.20 | 87.8K |
| 15:45 | 40.18 | 40.22 | 40.18 | 40.20 | 57.6K |
| 15:50 | 40.20 | 40.28 | 40.18 | 40.18 | 64.4K |
| 15:55 | 40.20 | 40.30 | 40.10 | 40.30 | 405.2K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 40.04 | 40.76 | 38.78 | 39.04 | 4.9M |
| 2025-09-25 | 40.80 | 41.24 | 40.02 | 40.30 | 4.3M |
| 2025-09-24 | 41.72 | 41.72 | 40.54 | 40.90 | 5.5M |
| 2025-09-23 | 42.40 | 42.62 | 40.74 | 41.36 | 2.9M |
| 2025-09-22 | 42.54 | 42.94 | 41.56 | 42.50 | 3.3M |
| 2025-09-19 | 43.86 | 44.00 | 42.04 | 42.50 | 5.1M |
| 2025-09-18 | 43.00 | 44.06 | 41.72 | 43.30 | 6.1M |
| 2025-09-17 | 41.00 | 43.36 | 40.68 | 43.00 | 7.0M |
| 2025-09-16 | 41.66 | 42.18 | 39.62 | 40.60 | 5.3M |
| 2025-09-15 | 42.50 | 42.50 | 41.20 | 41.84 | 3.6M |
| 2025-09-12 | 42.00 | 43.30 | 41.56 | 42.34 | 5.1M |
| 2025-09-11 | 42.04 | 42.04 | 40.88 | 41.52 | 4.1M |
| 2025-09-10 | 42.36 | 42.94 | 41.42 | 42.16 | 4.7M |
| 2025-09-09 | 41.50 | 42.60 | 40.98 | 42.32 | 6.4M |
| 2025-09-08 | 41.36 | 41.40 | 39.92 | 40.96 | 4.6M |
| 2025-09-05 | 42.14 | 42.18 | 40.58 | 41.56 | 6.7M |
| 2025-09-04 | 39.70 | 42.20 | 39.70 | 41.82 | 13.9M |
| 2025-09-03 | 38.90 | 40.00 | 38.88 | 39.50 | 5.0M |
| 2025-09-02 | 40.24 | 40.24 | 38.42 | 38.88 | 5.3M |
| 2025-09-01 | 41.28 | 41.28 | 39.48 | 40.38 | 5.3M |
| 2025-08-29 | 40.92 | 40.92 | 39.90 | 40.56 | 4.6M |
| 2025-08-28 | 40.60 | 40.98 | 39.82 | 40.66 | 6.1M |
| 2025-08-27 | 41.62 | 43.60 | 40.88 | 41.26 | 10.7M |
| 2025-08-26 | 41.24 | 42.44 | 41.02 | 41.62 | 10.8M |
| 2025-08-25 | 41.92 | 41.96 | 40.32 | 41.26 | 9.7M |
| 2025-08-22 | 41.40 | 41.50 | 39.58 | 40.92 | 9.0M |
| 2025-08-21 | 42.16 | 43.00 | 39.74 | 40.38 | 12.0M |
| 2025-08-20 | 41.98 | 42.48 | 40.20 | 42.12 | 15.9M |
| 2025-08-19 | 42.50 | 45.28 | 42.16 | 43.06 | 24.2M |
| 2025-08-18 | 39.14 | 46.88 | 39.10 | 43.16 | 45.3M |
| 2025-08-15 | 35.82 | 38.14 | 35.50 | 37.42 | 14.0M |
| 2025-08-14 | 37.00 | 37.34 | 35.40 | 35.82 | 16.1M |
| 2025-08-13 | 31.90 | 37.32 | 31.90 | 37.32 | 37.8M |
| 2025-08-12 | 32.08 | 32.08 | 30.76 | 31.20 | 2.9M |
| 2025-08-11 | 30.78 | 32.22 | 30.68 | 31.92 | 4.5M |
| 2025-08-08 | 31.80 | 31.80 | 30.36 | 30.78 | 3.1M |
| 2025-08-07 | 32.18 | 32.30 | 31.42 | 31.70 | 1.7M |
| 2025-08-06 | 31.60 | 32.18 | 31.36 | 32.04 | 3.1M |
| 2025-08-05 | 31.10 | 31.62 | 30.78 | 31.60 | 2.4M |
| 2025-08-04 | 29.70 | 31.06 | 29.40 | 30.90 | 3.0M |
| 2025-08-01 | 30.90 | 31.20 | 29.80 | 29.90 | 3.6M |
| 2025-07-31 | 31.30 | 31.70 | 30.60 | 30.90 | 3.7M |
| 2025-07-30 | 31.20 | 32.45 | 30.85 | 31.35 | 6.9M |
| 2025-07-29 | 30.65 | 31.15 | 30.10 | 31.10 | 3.5M |
| 2025-07-28 | 31.15 | 31.70 | 30.65 | 30.95 | 3.8M |
| 2025-07-25 | 31.55 | 31.55 | 30.85 | 31.10 | 3.9M |
| 2025-07-24 | 31.05 | 31.75 | 30.60 | 31.50 | 4.0M |
| 2025-07-23 | 30.45 | 31.00 | 30.45 | 30.85 | 4.3M |
| 2025-07-22 | 30.50 | 30.80 | 30.00 | 30.30 | 5.5M |
| 2025-07-21 | 32.55 | 32.70 | 30.25 | 30.50 | 11.0M |
| 2025-07-18 | 32.40 | 33.05 | 32.15 | 32.50 | 4.0M |
| 2025-07-17 | 31.75 | 32.15 | 31.30 | 32.05 | 3.4M |
| 2025-07-16 | 30.85 | 32.65 | 30.70 | 31.70 | 7.6M |
| 2025-07-15 | 30.40 | 31.20 | 30.20 | 30.80 | 2.9M |
| 2025-07-14 | 30.40 | 30.60 | 29.80 | 30.50 | 2.6M |
| 2025-07-11 | 30.10 | 30.70 | 29.85 | 30.10 | 3.3M |
| 2025-07-10 | 30.85 | 31.20 | 29.90 | 30.05 | 4.5M |
| 2025-07-09 | 30.25 | 31.40 | 30.10 | 30.60 | 4.7M |
| 2025-07-08 | 29.45 | 30.70 | 29.20 | 30.25 | 5.2M |
| 2025-07-07 | 29.50 | 29.50 | 28.80 | 29.10 | 2.7M |
| 2025-07-04 | 29.55 | 29.85 | 28.85 | 29.20 | 3.9M |
| 2025-07-03 | 29.45 | 29.60 | 28.75 | 29.50 | 4.1M |
| 2025-07-02 | 31.00 | 31.25 | 28.85 | 29.15 | 5.9M |
| 2025-06-30 | 29.30 | 30.20 | 28.65 | 29.85 | 8.0M |
| 2025-06-27 | 29.20 | 29.70 | 28.85 | 29.20 | 4.0M |
| 2025-06-26 | 29.05 | 29.40 | 28.55 | 28.95 | 3.1M |
| 2025-06-25 | 29.60 | 29.60 | 28.80 | 29.05 | 2.8M |
| 2025-06-24 | 29.40 | 29.60 | 28.80 | 29.30 | 3.0M |
| 2025-06-23 | 28.90 | 29.10 | 28.20 | 29.00 | 2.9M |
| 2025-06-20 | 29.20 | 29.50 | 28.60 | 29.05 | 3.6M |
| 2025-06-19 | 29.60 | 29.65 | 28.40 | 29.05 | 6.6M |
| 2025-06-18 | 30.20 | 30.40 | 28.95 | 29.65 | 7.0M |
| 2025-06-17 | 31.50 | 31.65 | 30.30 | 30.55 | 5.7M |
| 2025-06-16 | 30.50 | 31.70 | 30.10 | 31.00 | 6.4M |
| 2025-06-13 | 30.50 | 31.30 | 30.00 | 30.50 | 8.0M |
| 2025-06-12 | 31.00 | 31.30 | 30.20 | 31.00 | 4.9M |
| 2025-06-11 | 29.75 | 31.70 | 29.60 | 31.00 | 14.7M |
| 2025-06-10 | 29.20 | 29.90 | 28.50 | 29.35 | 6.9M |
| 2025-06-09 | 29.10 | 30.15 | 28.45 | 29.20 | 16.1M |
| 2025-06-06 | 29.55 | 29.60 | 28.15 | 29.10 | 30.5M |
| 2025-06-05 | 28.25 | 30.40 | 27.90 | 29.65 | 21.0M |
| 2025-06-04 | 27.30 | 27.95 | 26.75 | 27.85 | 9.3M |
| 2025-06-03 | 26.35 | 27.75 | 26.35 | 27.30 | 6.8M |
| 2025-06-02 | 26.50 | 26.80 | 25.15 | 26.50 | 5.3M |
| 2025-05-30 | 27.60 | 27.60 | 26.70 | 26.80 | 6.1M |
| 2025-05-29 | 26.85 | 27.75 | 26.85 | 27.65 | 5.3M |
| 2025-05-28 | 27.60 | 27.80 | 26.65 | 27.10 | 8.4M |
| 2025-05-27 | 27.45 | 28.70 | 27.30 | 27.60 | 8.2M |
| 2025-05-26 | 27.95 | 29.25 | 27.30 | 27.55 | 12.1M |
| 2025-05-23 | 25.70 | 28.25 | 25.50 | 27.95 | 16.5M |
| 2025-05-22 | 26.25 | 26.25 | 25.50 | 25.70 | 5.5M |
| 2025-05-21 | 25.05 | 26.75 | 25.05 | 26.25 | 10.0M |
| 2025-05-20 | 24.45 | 25.30 | 24.45 | 25.00 | 7.3M |
| 2025-05-19 | 25.15 | 25.15 | 24.10 | 24.40 | 15.9M |
| 2025-05-16 | 26.35 | 26.60 | 26.00 | 26.40 | 3.0M |
| 2025-05-15 | 26.50 | 26.95 | 26.20 | 26.55 | 3.6M |
| 2025-05-14 | 26.30 | 26.65 | 26.10 | 26.40 | 3.4M |
| 2025-05-13 | 27.00 | 27.20 | 26.15 | 26.30 | 5.1M |
| 2025-05-12 | 26.95 | 27.30 | 26.25 | 27.00 | 5.0M |
| 2025-05-09 | 27.10 | 27.15 | 26.15 | 26.45 | 4.1M |
| 2025-05-08 | 26.85 | 27.60 | 26.80 | 27.00 | 2.7M |
| 2025-05-07 | 27.15 | 27.90 | 27.00 | 27.05 | 4.7M |
| 2025-05-06 | 27.20 | 27.75 | 26.85 | 27.05 | 4.3M |
| 2025-05-02 | 27.15 | 27.45 | 26.80 | 27.15 | 1.3M |
| 2025-04-30 | 26.35 | 27.00 | 26.20 | 26.95 | 3.3M |
| 2025-04-29 | 26.25 | 26.65 | 25.90 | 26.35 | 2.9M |
| 2025-04-28 | 25.65 | 26.20 | 25.50 | 26.00 | 1.7M |
| 2025-04-25 | 26.20 | 26.55 | 25.65 | 25.75 | 2.8M |
| 2025-04-24 | 25.90 | 26.20 | 25.55 | 26.20 | 2.8M |
| 2025-04-23 | 26.05 | 26.25 | 25.65 | 26.05 | 3.8M |
| 2025-04-22 | 25.10 | 25.65 | 25.00 | 25.50 | 3.3M |
| 2025-04-17 | 24.90 | 25.25 | 24.65 | 25.10 | 2.6M |
| 2025-04-16 | 25.55 | 25.70 | 24.55 | 24.90 | 5.2M |
| 2025-04-15 | 25.75 | 25.95 | 25.35 | 25.95 | 3.9M |
| 2025-04-14 | 25.70 | 26.10 | 25.45 | 25.75 | 3.9M |
| 2025-04-11 | 25.00 | 25.60 | 24.70 | 25.15 | 6.3M |
| 2025-04-10 | 25.40 | 25.70 | 24.70 | 25.25 | 6.4M |
| 2025-04-09 | 22.75 | 25.00 | 22.40 | 24.55 | 12.2M |
| 2025-04-08 | 23.05 | 23.70 | 22.45 | 23.40 | 14.5M |
| 2025-04-07 | 24.10 | 25.35 | 22.50 | 22.70 | 16.7M |
| 2025-04-03 | 25.80 | 26.75 | 25.80 | 26.70 | 4.4M |
| 2025-04-02 | 26.00 | 26.45 | 25.75 | 26.40 | 3.4M |
| 2025-04-01 | 25.75 | 26.50 | 25.75 | 26.00 | 4.4M |
| 2025-03-31 | 25.60 | 25.90 | 25.25 | 25.75 | 4.9M |
| 2025-03-28 | 26.70 | 26.75 | 25.80 | 26.15 | 3.4M |
| 2025-03-27 | 25.85 | 26.55 | 25.75 | 26.45 | 5.5M |
| 2025-03-26 | 25.80 | 25.95 | 25.40 | 25.80 | 4.4M |
| 2025-03-25 | 26.25 | 26.45 | 25.55 | 25.70 | 4.9M |
| 2025-03-24 | 26.65 | 27.20 | 25.75 | 26.30 | 11.2M |
| 2025-03-21 | 26.60 | 27.60 | 26.40 | 26.60 | 9.2M |
| 2025-03-20 | 27.95 | 28.50 | 26.55 | 26.65 | 11.4M |
| 2025-03-19 | 27.30 | 28.35 | 27.20 | 27.95 | 10.6M |
| 2025-03-18 | 27.40 | 28.05 | 27.00 | 27.30 | 7.1M |
| 2025-03-17 | 26.65 | 27.20 | 26.30 | 26.85 | 6.1M |
| 2025-03-14 | 25.75 | 26.85 | 25.75 | 26.55 | 7.2M |
| 2025-03-13 | 26.20 | 26.40 | 25.35 | 25.75 | 4.0M |
| 2025-03-12 | 26.70 | 27.00 | 25.75 | 26.00 | 6.8M |
| 2025-03-11 | 26.05 | 26.75 | 25.95 | 26.70 | 6.0M |
| 2025-03-10 | 26.65 | 26.95 | 25.90 | 26.50 | 6.7M |
| 2025-03-07 | 26.80 | 27.35 | 26.05 | 26.65 | 9.2M |
| 2025-03-06 | 26.15 | 27.00 | 26.05 | 26.75 | 14.3M |
| 2025-03-05 | 25.25 | 25.75 | 24.70 | 25.55 | 8.0M |
| 2025-03-04 | 24.65 | 25.05 | 24.50 | 25.00 | 7.1M |
| 2025-03-03 | 25.45 | 25.70 | 24.65 | 24.85 | 9.7M |
| 2025-02-28 | 26.55 | 26.55 | 25.00 | 25.20 | 13.4M |
| 2025-02-27 | 28.10 | 28.35 | 26.25 | 26.45 | 18.8M |
| 2025-02-26 | 29.40 | 29.65 | 27.80 | 28.10 | 27.7M |
| 2025-02-25 | 30.90 | 32.40 | 30.60 | 30.95 | 11.4M |
| 2025-02-24 | 32.50 | 32.55 | 30.90 | 32.00 | 9.5M |
| 2025-02-21 | 31.55 | 32.50 | 30.75 | 32.25 | 10.4M |
| 2025-02-20 | 31.90 | 32.30 | 30.40 | 30.55 | 11.0M |
| 2025-02-19 | 32.20 | 32.35 | 31.05 | 32.30 | 8.6M |
| 2025-02-18 | 32.25 | 33.50 | 31.65 | 32.35 | 12.2M |
| 2025-02-17 | 35.55 | 35.55 | 31.60 | 31.80 | 21.3M |
| 2025-02-14 | 29.25 | 31.75 | 29.25 | 31.75 | 18.2M |
| 2025-02-13 | 28.15 | 29.80 | 27.80 | 28.80 | 16.2M |
| 2025-02-12 | 28.50 | 28.55 | 27.55 | 27.95 | 7.5M |
| 2025-02-11 | 29.75 | 29.80 | 28.00 | 28.25 | 9.4M |
| 2025-02-10 | 29.00 | 30.30 | 28.85 | 29.30 | 9.3M |
| 2025-02-07 | 28.95 | 29.95 | 28.45 | 28.80 | 12.0M |
| 2025-02-06 | 27.10 | 30.25 | 27.05 | 29.05 | 25.2M |
| 2025-02-05 | 26.15 | 27.15 | 25.60 | 26.95 | 6.8M |
| 2025-02-04 | 26.15 | 26.40 | 25.30 | 26.25 | 1.8M |
| 2025-02-03 | 25.40 | 25.95 | 24.75 | 25.85 | 1.3M |
| 2025-01-28 | 25.80 | 26.35 | 25.80 | 26.10 | 1.3M |
| 2025-01-27 | 25.50 | 25.85 | 25.30 | 25.55 | 2.8M |
| 2025-01-24 | 24.80 | 25.45 | 24.80 | 25.20 | 2.1M |
| 2025-01-23 | 25.25 | 25.55 | 24.65 | 24.80 | 2.3M |
| 2025-01-22 | 25.35 | 25.45 | 24.90 | 25.10 | 2.9M |
| 2025-01-21 | 25.40 | 25.65 | 25.20 | 25.50 | 2.0M |
| 2025-01-20 | 24.95 | 25.90 | 24.95 | 25.15 | 3.3M |
| 2025-01-17 | 25.15 | 25.15 | 24.65 | 24.80 | 2.1M |
| 2025-01-16 | 24.85 | 25.25 | 24.60 | 24.85 | 2.1M |
| 2025-01-15 | 24.90 | 25.00 | 24.50 | 24.70 | 1.6M |
| 2025-01-14 | 24.30 | 24.90 | 24.05 | 24.70 | 2.1M |
| 2025-01-13 | 23.70 | 24.35 | 23.60 | 24.20 | 2.3M |
| 2025-01-10 | 24.65 | 24.65 | 23.60 | 24.00 | 4.0M |
| 2025-01-09 | 24.80 | 24.95 | 24.25 | 24.40 | 3.7M |
| 2025-01-08 | 24.95 | 25.15 | 24.20 | 24.65 | 3.1M |
| 2025-01-07 | 24.95 | 25.15 | 24.50 | 24.80 | 3.8M |
| 2025-01-06 | 25.05 | 25.15 | 24.65 | 24.95 | 3.3M |
| 2025-01-03 | 24.60 | 25.25 | 24.50 | 24.70 | 3.7M |
| 2025-01-02 | 25.00 | 25.25 | 24.50 | 24.60 | 4.4M |