CSI Hong Kong Middle Cap Select (HKCSHKMCS)

HKCSHKMCS
🏛️ Hong Kong →
2,996.68
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 2,947.90 2,947.90 2,943.04 2,943.04 70,335.5K
09:31 2,941.48 2,942.21 2,938.45 2,941.54 27,289.8K
09:32 2,942.75 2,947.03 2,942.75 2,947.03 22,781.7K
09:33 2,947.62 2,950.16 2,947.18 2,950.06 19,502.1K
09:34 2,948.25 2,950.01 2,948.04 2,949.67 17,306.9K
09:35 2,950.01 2,951.86 2,950.01 2,951.28 20,248.3K
09:36 2,950.38 2,951.41 2,949.64 2,951.41 21,165.8K
09:37 2,951.83 2,953.39 2,951.12 2,953.39 15,005.6K
09:38 2,952.48 2,952.48 2,950.58 2,950.85 19,914.6K
09:39 2,950.48 2,952.12 2,950.29 2,952.12 25,784.3K
09:40 2,952.84 2,956.52 2,952.84 2,956.01 19,376.6K
09:41 2,956.23 2,958.67 2,956.05 2,957.90 13,038.6K
09:42 2,957.77 2,957.77 2,955.27 2,955.36 18,059.9K
09:43 2,955.23 2,956.69 2,954.89 2,956.61 35,019.8K
09:44 2,956.30 2,956.58 2,955.67 2,956.20 15,269.3K
09:45 2,955.17 2,956.00 2,952.62 2,953.84 16,856.6K
09:46 2,955.28 2,958.29 2,955.11 2,958.29 15,594.0K
09:47 2,958.22 2,960.86 2,958.22 2,960.00 14,589.7K
09:48 2,960.23 2,960.23 2,957.67 2,957.67 22,886.0K
09:49 2,957.74 2,958.04 2,953.84 2,954.17 16,986.2K
09:50 2,953.81 2,953.81 2,952.24 2,952.42 14,901.2K
09:51 2,952.03 2,952.03 2,949.08 2,949.29 15,424.9K
09:52 2,949.02 2,949.56 2,948.55 2,949.56 13,958.6K
09:53 2,949.04 2,949.23 2,947.94 2,948.05 20,609.9K
09:54 2,947.58 2,947.81 2,946.50 2,947.14 27,762.5K
09:55 2,946.83 2,947.96 2,946.59 2,947.96 12,453.6K
09:56 2,947.78 2,947.95 2,946.62 2,947.95 10,100.6K
09:57 2,947.85 2,948.13 2,946.03 2,946.03 18,433.7K
09:58 2,945.36 2,945.36 2,943.85 2,944.97 9,771.8K
09:59 2,945.20 2,948.58 2,945.20 2,948.45 14,415.0K
10:00 2,948.39 2,949.09 2,947.88 2,947.88 14,351.9K
10:01 2,947.72 2,949.78 2,947.72 2,949.72 20,382.5K
10:02 2,950.02 2,953.21 2,949.72 2,952.37 12,764.7K
10:03 2,952.18 2,952.89 2,951.09 2,952.07 6,797.3K
10:04 2,952.01 2,952.01 2,950.66 2,950.72 8,172.4K
10:05 2,950.00 2,950.27 2,947.93 2,948.07 8,808.3K
10:06 2,947.98 2,948.61 2,947.45 2,948.61 7,467.5K
10:07 2,948.64 2,951.52 2,948.52 2,950.93 15,744.5K
10:08 2,951.40 2,951.46 2,950.80 2,951.31 9,019.3K
10:09 2,951.59 2,953.73 2,951.33 2,953.60 9,941.0K
10:10 2,953.51 2,953.51 2,951.40 2,951.40 20,652.8K
10:11 2,951.35 2,951.79 2,950.92 2,951.61 14,197.2K
10:12 2,951.70 2,952.53 2,951.14 2,951.63 18,188.6K
10:13 2,951.47 2,951.47 2,949.69 2,949.69 13,586.1K
10:14 2,948.89 2,949.11 2,947.22 2,947.51 13,195.0K
10:15 2,947.16 2,947.16 2,946.40 2,946.98 11,126.6K
10:16 2,947.55 2,947.55 2,946.02 2,946.19 12,581.5K
10:17 2,945.88 2,945.88 2,944.00 2,944.00 7,551.8K
10:18 2,944.29 2,944.29 2,942.92 2,943.38 14,168.1K
10:19 2,943.10 2,943.35 2,942.67 2,943.34 9,945.9K
10:20 2,943.46 2,945.58 2,943.46 2,945.41 16,557.2K
10:21 2,945.36 2,945.36 2,943.83 2,944.31 12,114.2K
10:22 2,944.60 2,945.01 2,944.34 2,944.97 7,392.8K
10:23 2,945.30 2,945.58 2,944.50 2,945.11 11,141.5K
10:24 2,945.05 2,946.30 2,945.05 2,946.30 5,417.1K
10:25 2,947.07 2,948.75 2,947.05 2,948.75 12,197.8K
10:26 2,948.56 2,950.51 2,948.45 2,950.51 6,701.8K
10:27 2,950.59 2,952.29 2,950.59 2,952.29 6,089.8K
10:28 2,952.52 2,953.48 2,952.52 2,953.34 7,988.8K
10:29 2,953.67 2,953.67 2,952.32 2,952.82 16,543.5K
10:30 2,952.72 2,953.24 2,952.50 2,953.12 6,540.2K
10:31 2,953.16 2,953.27 2,952.19 2,952.91 4,964.4K
10:32 2,952.86 2,955.07 2,952.86 2,955.07 14,066.5K
10:33 2,955.40 2,956.41 2,955.21 2,955.21 7,759.8K
10:34 2,955.26 2,956.10 2,954.94 2,955.50 4,992.8K
10:35 2,955.94 2,955.94 2,954.36 2,955.06 7,023.9K
10:36 2,955.11 2,955.67 2,954.82 2,955.10 8,635.8K
10:37 2,954.76 2,954.79 2,953.61 2,954.46 8,889.5K
10:38 2,954.62 2,954.62 2,954.19 2,954.49 6,306.4K
10:39 2,954.45 2,955.63 2,954.45 2,955.43 5,184.6K
10:40 2,955.43 2,955.87 2,954.78 2,954.78 6,723.9K
10:41 2,954.53 2,955.41 2,954.44 2,955.14 6,220.0K
10:42 2,954.78 2,955.18 2,953.73 2,953.73 8,238.8K
10:43 2,953.27 2,953.27 2,952.06 2,952.06 6,815.3K
10:44 2,951.88 2,952.31 2,951.51 2,951.65 6,568.8K
10:45 2,951.90 2,952.84 2,951.43 2,952.10 6,264.4K
10:46 2,952.05 2,953.51 2,952.05 2,953.06 7,082.4K
10:47 2,952.81 2,954.20 2,952.73 2,954.10 5,569.6K
10:48 2,954.23 2,957.14 2,954.23 2,957.14 6,891.0K
10:49 2,957.63 2,958.96 2,957.49 2,958.46 6,588.3K
10:50 2,958.40 2,958.94 2,957.70 2,957.70 6,700.6K
10:51 2,958.02 2,958.98 2,957.97 2,958.98 4,224.7K
10:52 2,959.21 2,959.35 2,957.94 2,958.29 8,578.9K
10:53 2,958.82 2,958.99 2,957.42 2,957.42 4,911.5K
10:54 2,957.88 2,957.88 2,957.23 2,957.81 3,583.1K
10:55 2,958.10 2,958.28 2,957.72 2,957.85 3,862.4K
10:56 2,958.10 2,958.46 2,957.54 2,957.72 3,586.2K
10:57 2,958.10 2,958.75 2,958.10 2,958.33 3,378.7K
10:58 2,957.79 2,958.19 2,957.62 2,958.01 4,323.8K
10:59 2,957.44 2,957.84 2,957.23 2,957.35 3,789.3K
11:00 2,957.82 2,958.40 2,957.52 2,958.35 5,752.9K
11:01 2,958.64 2,958.87 2,958.33 2,958.66 6,121.1K
11:02 2,958.92 2,961.14 2,958.92 2,961.14 6,943.7K
11:03 2,961.40 2,961.80 2,960.50 2,960.53 5,855.3K
11:04 2,960.94 2,962.43 2,960.92 2,962.43 6,408.6K
11:05 2,962.26 2,963.86 2,962.26 2,963.58 8,339.1K
11:06 2,962.88 2,963.50 2,961.77 2,961.77 5,383.6K
11:07 2,961.98 2,962.08 2,960.97 2,961.64 5,787.4K
11:08 2,961.30 2,961.43 2,959.16 2,959.16 11,016.9K
11:09 2,959.32 2,960.19 2,959.32 2,959.46 3,199.1K
11:10 2,959.16 2,959.58 2,957.84 2,957.84 5,045.4K
11:11 2,958.00 2,958.13 2,957.45 2,957.73 3,817.6K
11:12 2,957.59 2,957.78 2,956.63 2,956.94 17,454.1K
11:13 2,956.65 2,956.66 2,956.07 2,956.23 4,641.8K
11:14 2,956.69 2,957.95 2,955.98 2,957.95 3,034.7K
11:15 2,957.78 2,958.47 2,957.78 2,958.02 5,923.2K
11:16 2,958.25 2,958.33 2,956.58 2,956.99 3,218.9K
11:17 2,956.70 2,957.52 2,956.57 2,957.08 2,802.1K
11:18 2,957.05 2,957.64 2,955.55 2,955.55 5,289.4K
11:19 2,955.65 2,955.65 2,954.55 2,954.59 3,190.1K
11:20 2,954.46 2,955.24 2,954.46 2,955.17 2,887.8K
11:21 2,954.58 2,954.83 2,954.17 2,954.17 3,758.2K
11:22 2,953.95 2,954.59 2,953.58 2,954.31 2,962.5K
11:23 2,954.12 2,954.12 2,953.16 2,953.15 6,224.1K
11:24 2,952.71 2,953.11 2,951.56 2,951.56 3,965.1K
11:25 2,951.55 2,951.55 2,950.69 2,950.71 4,738.0K
11:26 2,950.41 2,950.64 2,950.08 2,950.45 4,034.9K
11:27 2,950.86 2,952.35 2,950.81 2,952.35 3,614.8K
11:28 2,952.44 2,953.05 2,952.01 2,952.94 3,527.4K
11:29 2,952.76 2,953.17 2,952.55 2,952.83 2,759.7K
11:30 2,952.83 2,952.83 2,951.05 2,951.05 3,050.8K
11:31 2,950.98 2,951.29 2,950.48 2,951.23 3,253.2K
11:32 2,950.90 2,951.54 2,950.90 2,951.54 3,487.1K
11:33 2,951.95 2,952.84 2,951.86 2,952.58 2,111.6K
11:34 2,952.18 2,952.44 2,951.99 2,952.34 3,261.2K
11:35 2,952.30 2,952.74 2,951.86 2,951.89 3,679.9K
11:36 2,952.23 2,952.70 2,952.16 2,952.57 2,903.7K
11:37 2,952.52 2,952.97 2,952.01 2,952.39 2,339.9K
11:38 2,952.10 2,952.66 2,952.10 2,952.52 5,324.4K
11:39 2,952.63 2,953.17 2,952.58 2,953.17 2,089.9K
11:40 2,953.51 2,953.67 2,952.70 2,953.06 2,512.2K
11:41 2,953.09 2,953.51 2,952.62 2,953.51 2,234.4K
11:42 2,953.49 2,953.96 2,953.44 2,953.90 1,784.6K
11:43 2,954.00 2,954.26 2,953.98 2,954.07 1,713.5K
11:44 2,953.79 2,954.47 2,953.70 2,954.23 1,862.0K
11:45 2,954.56 2,954.57 2,953.97 2,954.55 1,645.2K
11:46 2,954.50 2,954.88 2,954.48 2,954.71 1,897.2K
11:47 2,954.67 2,955.22 2,954.52 2,955.02 1,649.6K
11:48 2,955.06 2,955.31 2,954.57 2,954.65 4,758.5K
11:49 2,954.76 2,955.02 2,954.32 2,954.32 2,445.6K
11:50 2,954.44 2,954.52 2,953.84 2,954.32 5,860.8K
11:51 2,954.25 2,954.25 2,952.91 2,953.60 4,266.2K
11:52 2,953.51 2,953.64 2,952.95 2,952.95 5,702.0K
11:53 2,953.35 2,953.98 2,953.26 2,953.97 3,940.4K
11:54 2,953.88 2,954.31 2,953.57 2,954.02 2,413.2K
11:55 2,954.05 2,954.80 2,953.96 2,953.99 1,968.4K
11:56 2,954.26 2,954.29 2,953.86 2,953.91 2,923.6K
11:57 2,953.85 2,954.15 2,953.09 2,953.20 2,514.8K
11:58 2,953.51 2,953.87 2,952.93 2,953.46 2,506.4K
11:59 2,953.41 2,953.85 2,953.23 2,953.85 2,427.3K
12:00 2,953.81 2,953.81 2,953.81 2,953.81 5.4K
13:00 2,954.96 2,955.71 2,953.65 2,953.65 17,322.8K
13:01 2,953.29 2,954.18 2,953.29 2,954.03 4,476.4K
13:02 2,954.14 2,954.19 2,953.23 2,953.46 12,159.2K
13:03 2,953.68 2,954.82 2,953.68 2,954.82 4,442.0K
13:04 2,954.58 2,954.96 2,953.67 2,953.67 5,138.1K
13:05 2,953.86 2,954.25 2,952.50 2,952.56 6,271.5K
13:06 2,952.36 2,953.22 2,952.06 2,952.83 6,024.2K
13:07 2,953.18 2,954.36 2,953.18 2,953.63 3,966.9K
13:08 2,953.27 2,953.73 2,952.43 2,952.65 5,861.7K
13:09 2,952.79 2,952.79 2,951.68 2,952.15 3,657.7K
13:10 2,951.97 2,953.44 2,951.97 2,953.21 3,162.3K
13:11 2,953.21 2,953.77 2,952.87 2,953.37 2,960.1K
13:12 2,953.39 2,954.95 2,953.39 2,954.87 3,416.9K
13:13 2,955.21 2,955.81 2,955.21 2,955.48 5,110.3K
13:14 2,955.48 2,957.35 2,955.17 2,957.35 7,417.5K
13:15 2,957.32 2,959.10 2,957.32 2,959.10 8,331.8K
13:16 2,959.04 2,959.96 2,959.04 2,959.96 5,072.6K
13:17 2,960.25 2,960.25 2,959.20 2,959.60 4,010.5K
13:18 2,959.69 2,960.44 2,959.41 2,960.33 3,276.9K
13:19 2,960.12 2,960.55 2,959.58 2,959.72 6,058.6K
13:20 2,959.72 2,960.82 2,959.69 2,960.61 8,065.6K
13:21 2,960.86 2,963.60 2,960.86 2,963.60 7,485.0K
13:22 2,963.39 2,963.81 2,962.76 2,962.76 4,705.2K
13:23 2,962.72 2,962.90 2,961.48 2,961.70 4,058.4K
13:24 2,961.88 2,962.76 2,961.38 2,961.38 4,747.9K
13:25 2,960.98 2,961.08 2,960.17 2,961.08 4,694.9K
13:26 2,961.41 2,961.41 2,960.48 2,960.69 4,836.4K
13:27 2,960.35 2,960.35 2,959.53 2,959.84 3,934.9K
13:28 2,960.29 2,960.54 2,959.94 2,960.04 3,277.6K
13:29 2,960.05 2,960.05 2,959.30 2,959.78 3,535.7K
13:30 2,960.06 2,960.28 2,959.57 2,959.85 2,853.2K
13:31 2,959.60 2,959.66 2,958.65 2,958.65 4,615.7K
13:32 2,958.36 2,958.36 2,957.22 2,957.24 4,383.6K
13:33 2,957.43 2,957.43 2,956.50 2,956.66 3,493.0K
13:34 2,956.70 2,958.01 2,956.70 2,958.01 3,091.9K
13:35 2,958.10 2,958.42 2,957.89 2,958.36 3,618.5K
13:36 2,958.23 2,958.86 2,957.86 2,957.95 4,190.7K
13:37 2,958.09 2,958.39 2,957.52 2,958.32 3,799.5K
13:38 2,958.83 2,959.36 2,958.71 2,958.79 3,477.2K
13:39 2,958.54 2,959.52 2,958.54 2,959.13 3,352.1K
13:40 2,958.82 2,959.69 2,958.77 2,959.54 4,924.9K
13:41 2,959.47 2,960.34 2,959.35 2,959.95 4,542.9K
13:42 2,960.19 2,961.09 2,960.08 2,960.92 4,201.8K
13:43 2,961.19 2,961.34 2,960.85 2,960.90 3,862.4K
13:44 2,960.88 2,961.02 2,959.97 2,960.06 4,966.3K
13:45 2,960.00 2,960.21 2,959.35 2,960.21 5,893.0K
13:46 2,960.16 2,961.01 2,959.93 2,960.53 3,264.1K
13:47 2,960.58 2,962.33 2,960.58 2,961.79 10,441.5K
13:48 2,962.17 2,963.71 2,962.17 2,963.26 4,152.6K
13:49 2,963.51 2,965.79 2,963.49 2,965.79 4,969.3K
13:50 2,966.03 2,966.03 2,964.62 2,965.13 3,732.3K
13:51 2,964.06 2,964.06 2,963.21 2,963.62 4,914.3K
13:52 2,963.84 2,963.84 2,962.29 2,962.41 6,483.4K
13:53 2,961.60 2,961.60 2,959.71 2,960.61 10,227.9K
13:54 2,959.79 2,960.61 2,959.26 2,959.26 3,510.6K
13:55 2,959.94 2,960.14 2,958.86 2,958.86 3,549.4K
13:56 2,959.04 2,959.04 2,957.53 2,957.53 5,721.7K
13:57 2,957.53 2,958.28 2,956.84 2,956.84 5,085.6K
13:58 2,956.01 2,956.01 2,954.53 2,954.65 6,015.8K
13:59 2,954.57 2,954.60 2,953.87 2,953.98 3,826.3K
14:00 2,954.08 2,954.08 2,953.18 2,953.65 19,158.0K
14:01 2,953.54 2,954.36 2,953.54 2,954.34 5,657.4K
14:02 2,955.04 2,955.04 2,954.01 2,954.45 3,857.3K
14:03 2,954.49 2,955.35 2,954.49 2,955.26 5,935.4K
14:04 2,954.57 2,956.29 2,954.57 2,956.29 2,210.8K
14:05 2,956.00 2,956.77 2,956.00 2,956.51 4,541.2K
14:06 2,956.68 2,957.19 2,956.36 2,956.76 2,941.3K
14:07 2,957.16 2,957.16 2,955.13 2,956.25 4,460.5K
14:08 2,955.76 2,957.81 2,955.76 2,957.57 4,133.5K
14:09 2,957.17 2,958.31 2,957.17 2,958.11 3,380.8K
14:10 2,957.89 2,957.93 2,957.00 2,957.16 5,360.3K
14:11 2,956.85 2,957.16 2,956.50 2,956.50 5,410.3K
14:12 2,956.74 2,957.48 2,956.41 2,957.19 7,946.2K
14:13 2,957.21 2,957.70 2,956.39 2,957.31 3,675.8K
14:14 2,957.02 2,957.46 2,955.75 2,955.75 5,541.6K
14:15 2,955.29 2,956.30 2,955.29 2,955.64 5,189.6K
14:16 2,956.03 2,957.82 2,956.03 2,957.67 7,663.5K
14:17 2,957.69 2,958.24 2,957.28 2,958.24 5,989.7K
14:18 2,958.18 2,958.28 2,957.29 2,958.23 3,536.4K
14:19 2,958.27 2,958.87 2,958.08 2,958.48 3,090.7K
14:20 2,958.36 2,959.52 2,958.36 2,959.36 5,340.7K
14:21 2,959.55 2,960.42 2,959.55 2,960.42 6,343.5K
14:22 2,959.90 2,959.90 2,959.11 2,959.11 4,331.3K
14:23 2,959.24 2,959.46 2,958.65 2,958.79 2,997.4K
14:24 2,958.59 2,958.59 2,957.68 2,957.68 3,612.5K
14:25 2,957.95 2,957.95 2,956.41 2,956.41 5,691.0K
14:26 2,956.22 2,957.09 2,956.22 2,956.86 5,656.6K
14:27 2,957.30 2,957.51 2,956.44 2,956.44 3,551.6K
14:28 2,956.14 2,956.14 2,954.71 2,954.94 4,917.7K
14:29 2,955.37 2,956.36 2,955.37 2,955.59 4,236.4K
14:30 2,955.54 2,956.93 2,955.52 2,956.93 4,349.3K
14:31 2,957.24 2,957.45 2,956.58 2,956.58 3,939.8K
14:32 2,956.28 2,956.28 2,955.11 2,955.11 6,384.2K
14:33 2,954.78 2,954.78 2,953.30 2,953.30 5,239.5K
14:34 2,952.68 2,952.94 2,951.70 2,952.42 5,311.2K
14:35 2,952.26 2,952.62 2,950.77 2,950.99 5,330.9K
14:36 2,950.65 2,950.65 2,949.34 2,949.88 52,313.2K
14:37 2,950.36 2,953.31 2,950.36 2,953.30 9,965.9K
14:38 2,953.45 2,954.20 2,953.16 2,954.13 6,995.8K
14:39 2,953.68 2,953.79 2,953.13 2,953.58 3,385.7K
14:40 2,953.66 2,954.29 2,953.30 2,954.16 3,777.6K
14:41 2,954.39 2,954.65 2,953.86 2,954.52 7,862.6K
14:42 2,954.35 2,954.35 2,953.30 2,954.15 4,028.0K
14:43 2,954.29 2,954.55 2,954.04 2,954.07 4,735.5K
14:44 2,954.14 2,955.76 2,954.01 2,955.73 4,664.1K
14:45 2,955.72 2,956.43 2,955.71 2,956.20 9,083.2K
14:46 2,956.58 2,956.85 2,956.00 2,956.17 5,386.3K
14:47 2,956.17 2,956.96 2,955.82 2,956.96 2,761.7K
14:48 2,956.75 2,956.94 2,956.19 2,956.71 3,629.3K
14:49 2,956.85 2,956.85 2,955.92 2,956.77 4,378.4K
14:50 2,956.43 2,956.43 2,955.63 2,955.78 3,752.1K
14:51 2,955.53 2,956.08 2,955.10 2,955.73 3,897.8K
14:52 2,956.00 2,956.05 2,955.39 2,955.95 3,453.2K
14:53 2,955.21 2,956.12 2,955.21 2,955.54 4,174.7K
14:54 2,955.54 2,955.54 2,954.37 2,954.49 3,799.9K
14:55 2,954.83 2,954.83 2,953.49 2,953.62 8,746.1K
14:56 2,953.45 2,953.72 2,952.33 2,952.33 5,723.6K
14:57 2,952.25 2,952.25 2,951.27 2,951.78 4,782.8K
14:58 2,952.12 2,952.18 2,951.74 2,951.82 4,300.5K
14:59 2,951.81 2,951.99 2,951.55 2,951.59 4,687.7K
15:00 2,951.16 2,951.16 2,949.36 2,950.31 9,023.9K
15:01 2,950.10 2,950.19 2,946.44 2,946.83 16,304.2K
15:02 2,947.17 2,947.17 2,946.40 2,946.80 5,318.3K
15:03 2,946.41 2,946.53 2,943.98 2,944.00 31,763.9K
15:04 2,943.58 2,943.70 2,942.56 2,942.56 12,833.2K
15:05 2,942.48 2,942.48 2,940.99 2,941.10 14,406.5K
15:06 2,941.30 2,941.51 2,939.10 2,939.78 15,291.8K
15:07 2,939.59 2,939.59 2,937.57 2,937.57 10,056.0K
15:08 2,937.86 2,940.26 2,937.79 2,940.26 11,926.3K
15:09 2,940.46 2,941.96 2,940.46 2,941.56 9,085.1K
15:10 2,942.04 2,942.04 2,939.91 2,939.91 7,661.8K
15:11 2,939.54 2,940.24 2,938.17 2,938.17 10,390.7K
15:12 2,938.61 2,939.14 2,938.38 2,938.45 6,624.3K
15:13 2,938.74 2,938.87 2,938.11 2,938.18 7,413.5K
15:14 2,938.41 2,938.62 2,936.20 2,936.20 4,865.8K
15:15 2,936.15 2,936.15 2,932.24 2,932.24 15,188.2K
15:16 2,931.84 2,931.84 2,930.60 2,931.18 22,042.4K
15:17 2,931.18 2,931.27 2,930.02 2,930.02 13,921.0K
15:18 2,929.79 2,931.16 2,929.64 2,931.13 9,606.8K
15:19 2,930.96 2,931.55 2,930.96 2,931.33 8,440.5K
15:20 2,931.35 2,932.01 2,930.94 2,931.20 7,876.9K
15:21 2,931.12 2,931.12 2,929.86 2,929.86 9,420.4K
15:22 2,930.00 2,930.00 2,926.85 2,926.85 12,535.2K
15:23 2,927.23 2,927.25 2,926.52 2,927.08 8,831.3K
15:24 2,926.92 2,927.31 2,926.08 2,927.31 10,199.6K
15:25 2,927.57 2,930.53 2,927.22 2,930.53 13,645.5K
15:26 2,930.68 2,931.91 2,930.68 2,931.91 5,822.3K
15:27 2,932.04 2,933.24 2,932.01 2,933.21 8,636.2K
15:28 2,933.19 2,934.00 2,933.02 2,933.36 9,069.4K
15:29 2,933.84 2,934.43 2,933.57 2,934.19 5,894.6K
15:30 2,933.79 2,934.44 2,933.49 2,934.22 6,201.1K
15:31 2,934.12 2,935.73 2,934.04 2,935.55 4,900.0K
15:32 2,934.82 2,936.88 2,934.82 2,936.40 6,773.4K
15:33 2,937.35 2,938.27 2,937.01 2,937.93 16,280.3K
15:34 2,938.45 2,938.76 2,938.24 2,938.76 4,455.2K
15:35 2,938.68 2,939.31 2,937.95 2,938.63 9,868.3K
15:36 2,938.69 2,938.69 2,937.34 2,937.84 9,510.6K
15:37 2,937.74 2,937.74 2,936.60 2,937.00 6,041.6K
15:38 2,937.74 2,938.06 2,937.31 2,937.62 6,587.8K
15:39 2,938.00 2,938.00 2,936.51 2,936.54 4,782.8K
15:40 2,936.59 2,936.69 2,935.31 2,935.31 7,173.7K
15:41 2,935.30 2,935.47 2,934.81 2,935.12 10,661.1K
15:42 2,935.38 2,935.38 2,934.42 2,934.46 14,651.3K
15:43 2,934.51 2,934.75 2,933.02 2,933.52 8,928.7K
15:44 2,932.95 2,933.00 2,932.42 2,932.91 12,347.7K
15:45 2,933.37 2,934.87 2,933.37 2,934.87 11,738.7K
15:46 2,934.87 2,935.20 2,934.34 2,934.83 18,602.3K
15:47 2,935.24 2,935.24 2,934.12 2,934.12 10,791.8K
15:48 2,933.78 2,934.39 2,933.06 2,933.84 11,626.5K
15:49 2,934.58 2,935.62 2,934.20 2,935.51 14,741.7K
15:50 2,935.94 2,936.14 2,935.28 2,935.68 17,522.3K
15:51 2,935.60 2,936.55 2,935.15 2,936.29 11,884.8K
15:52 2,935.99 2,936.45 2,935.17 2,935.91 11,544.0K
15:53 2,935.15 2,935.36 2,934.02 2,934.16 21,401.4K
15:54 2,934.35 2,934.35 2,932.71 2,932.99 11,822.2K
15:55 2,933.36 2,933.36 2,932.14 2,933.06 9,553.7K
15:56 2,932.44 2,932.54 2,931.26 2,931.45 9,210.6K
15:57 2,931.17 2,931.94 2,931.13 2,931.91 9,414.2K
15:58 2,931.25 2,932.22 2,931.07 2,931.37 9,923.1K
15:59 2,931.56 2,933.05 2,931.31 2,933.05 127,870.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 2,948.71 3,004.36 2,939.79 2,996.68 3,206.3M
2025-09-26 2,953.44 2,966.03 2,925.65 2,933.05 2,826.9M
2025-09-25 2,981.23 2,987.85 2,954.51 2,964.77 3,771.3M
2025-09-24 2,952.05 2,966.57 2,939.29 2,962.42 2,827.8M
2025-09-23 2,994.38 2,996.69 2,925.42 2,953.26 3,232.9M
2025-09-22 3,003.10 3,003.10 2,961.62 2,986.04 3,242.4M
2025-09-19 2,981.00 2,994.07 2,964.81 2,991.35 4,777.4M
2025-09-18 2,981.00 3,015.09 2,926.67 2,973.54 5,148.7M
2025-09-17 2,965.11 3,003.52 2,949.91 3,003.52 6,512.3M
2025-09-16 2,974.31 2,983.87 2,921.98 2,959.68 3,308.9M
2025-09-15 2,982.97 2,982.97 2,944.94 2,961.22 3,451.5M
2025-09-12 2,981.96 2,995.42 2,969.87 2,981.96 4,425.8M
2025-09-11 2,917.92 2,962.20 2,904.80 2,954.95 3,439.3M
2025-09-10 2,947.70 2,952.36 2,921.43 2,945.57 2,634.5M
2025-09-09 2,937.38 2,954.52 2,921.84 2,941.65 3,100.1M
2025-09-08 2,931.41 2,939.46 2,903.62 2,936.08 3,442.3M
2025-09-05 2,866.66 2,926.23 2,864.00 2,924.55 4,962.5M
2025-09-04 2,932.12 2,935.36 2,839.36 2,857.65 4,711.5M
2025-09-03 2,943.30 2,958.45 2,899.61 2,913.47 2,890.7M
2025-09-02 2,952.93 2,956.21 2,902.08 2,925.71 3,963.4M
2025-09-01 2,946.05 2,953.24 2,913.12 2,945.13 4,342.6M
2025-08-29 2,918.09 2,946.34 2,917.80 2,921.40 5,882.4M
2025-08-28 2,917.63 2,919.37 2,859.55 2,913.02 4,487.7M
2025-08-27 3,013.00 3,018.80 2,911.46 2,925.64 6,413.9M
2025-08-26 2,993.34 3,006.32 2,977.91 2,991.10 4,221.1M
2025-08-25 2,994.15 3,005.91 2,974.20 2,996.12 4,564.4M
2025-08-22 2,944.30 2,964.77 2,922.38 2,964.53 3,666.0M
2025-08-21 2,939.38 2,949.09 2,912.09 2,935.47 2,553.2M
2025-08-20 2,922.23 2,933.86 2,884.60 2,927.75 2,898.2M
2025-08-19 2,957.27 2,964.18 2,922.65 2,935.88 3,353.9M
2025-08-18 2,934.49 2,968.12 2,934.49 2,947.29 4,735.5M
2025-08-15 2,883.82 2,928.70 2,871.30 2,927.50 3,855.6M
2025-08-14 2,895.06 2,906.40 2,873.96 2,891.42 3,637.0M
2025-08-13 2,848.32 2,882.20 2,848.32 2,882.20 3,191.6M
2025-08-12 2,827.88 2,838.71 2,814.11 2,836.93 2,610.8M
2025-08-11 2,832.59 2,832.59 2,799.50 2,828.58 2,622.3M
2025-08-08 2,832.21 2,834.59 2,816.84 2,822.80 2,206.4M
2025-08-07 2,837.35 2,846.23 2,809.75 2,835.31 2,857.4M
2025-08-06 2,819.59 2,832.85 2,811.80 2,828.98 2,898.9M
2025-08-05 2,782.94 2,814.54 2,778.54 2,814.50 2,212.9M
2025-08-04 2,728.23 2,774.07 2,713.62 2,771.07 2,025.8M
2025-08-01 2,773.75 2,785.73 2,728.34 2,735.11 2,599.2M
2025-07-31 2,819.36 2,819.36 2,764.77 2,775.62 3,639.8M
2025-07-30 2,846.26 2,863.60 2,804.10 2,833.41 3,507.5M
2025-07-29 2,824.65 2,854.51 2,794.49 2,854.51 3,693.8M
2025-07-28 2,849.33 2,849.97 2,817.92 2,829.27 4,481.5M
2025-07-25 2,857.42 2,867.93 2,833.72 2,847.87 4,344.6M
2025-07-24 2,816.13 2,857.67 2,809.75 2,857.67 4,623.5M
2025-07-23 2,809.75 2,816.82 2,788.87 2,808.28 4,145.5M
2025-07-22 2,773.65 2,797.08 2,759.43 2,795.21 4,144.8M
2025-07-21 2,762.02 2,771.44 2,746.99 2,769.40 3,098.9M
2025-07-18 2,738.15 2,751.36 2,729.70 2,751.20 4,464.2M
2025-07-17 2,704.66 2,725.50 2,701.19 2,719.89 2,957.5M
2025-07-16 2,712.13 2,717.92 2,687.21 2,695.42 3,062.2M
2025-07-15 2,688.07 2,705.17 2,660.74 2,705.17 3,718.1M
2025-07-14 2,656.71 2,682.37 2,655.07 2,680.35 2,957.2M
2025-07-11 2,640.64 2,679.31 2,640.64 2,649.76 4,949.2M
2025-07-10 2,628.33 2,640.27 2,623.07 2,636.00 3,401.5M
2025-07-09 2,637.37 2,641.62 2,618.01 2,626.25 3,257.3M
2025-07-08 2,621.24 2,638.06 2,614.76 2,637.34 4,253.6M
2025-07-07 2,621.59 2,621.59 2,599.28 2,618.76 2,454.1M
2025-07-04 2,614.75 2,636.61 2,586.86 2,627.59 3,459.7M
2025-07-03 2,595.16 2,610.05 2,578.43 2,610.05 2,675.3M
2025-07-02 2,587.52 2,596.30 2,571.33 2,584.36 4,383.9M
2025-07-01 2,558.33 2,575.59 2,545.91 2,565.91 2,615.3M
2025-06-30 2,558.33 2,575.59 2,545.91 2,565.91 2,615.3M
2025-06-27 2,568.06 2,573.46 2,537.64 2,552.67 2,984.8M
2025-06-26 2,561.35 2,570.84 2,541.38 2,560.98 2,586.3M
2025-06-25 2,550.07 2,567.41 2,537.72 2,564.12 2,439.1M
2025-06-24 2,503.61 2,545.00 2,503.16 2,541.56 2,135.5M
2025-06-23 2,452.25 2,489.64 2,435.44 2,489.64 1,840.7M
2025-06-20 2,445.97 2,468.52 2,445.24 2,460.40 2,827.1M
2025-06-19 2,513.87 2,513.87 2,431.55 2,447.30 2,193.1M
2025-06-18 2,527.19 2,527.78 2,492.65 2,515.22 1,683.5M
2025-06-17 2,556.93 2,562.03 2,517.22 2,526.41 2,055.9M
2025-06-16 2,519.01 2,552.80 2,514.52 2,549.54 2,690.2M
2025-06-13 2,519.28 2,537.80 2,498.94 2,522.07 2,814.9M
2025-06-12 2,526.33 2,540.19 2,516.83 2,524.70 2,512.3M
2025-06-11 2,503.36 2,526.69 2,496.80 2,526.69 2,556.4M
2025-06-10 2,477.12 2,503.67 2,468.16 2,498.52 3,059.4M
2025-06-09 2,438.38 2,472.04 2,435.38 2,472.04 3,005.5M
2025-06-06 2,432.40 2,433.70 2,414.43 2,428.29 2,503.9M
2025-06-05 2,438.62 2,446.31 2,413.34 2,428.34 2,158.1M
2025-06-04 2,412.04 2,430.70 2,411.62 2,427.29 2,046.0M
2025-06-03 2,388.18 2,409.36 2,387.66 2,409.18 2,149.5M
2025-06-02 2,385.08 2,385.08 2,329.17 2,379.93 1,346.3M
2025-05-30 2,428.22 2,428.58 2,391.29 2,397.89 2,429.2M
2025-05-29 2,400.77 2,435.64 2,388.65 2,435.64 2,073.2M
2025-05-28 2,414.35 2,414.46 2,390.81 2,398.33 1,457.6M
2025-05-27 2,389.19 2,411.71 2,388.49 2,408.32 1,861.1M
2025-05-26 2,400.98 2,412.47 2,384.66 2,391.39 2,034.0M
2025-05-23 2,409.10 2,416.88 2,392.58 2,402.68 2,144.1M
2025-05-22 2,408.99 2,415.02 2,396.82 2,405.99 1,940.3M
2025-05-21 2,393.61 2,418.40 2,392.08 2,410.20 2,071.5M
2025-05-20 2,374.16 2,392.27 2,371.68 2,384.68 2,005.8M
2025-05-19 2,351.19 2,374.15 2,343.13 2,368.42 1,651.0M
2025-05-16 2,357.24 2,363.06 2,346.78 2,360.78 1,522.1M
2025-05-15 2,373.11 2,384.14 2,357.13 2,363.76 1,746.4M
2025-05-14 2,355.59 2,375.95 2,344.02 2,374.51 2,291.7M
2025-05-13 2,357.55 2,357.55 2,337.61 2,344.28 3,059.1M
2025-05-12 2,317.78 2,354.11 2,307.32 2,347.15 3,159.6M
2025-05-09 2,298.16 2,305.91 2,287.06 2,305.91 1,636.7M
2025-05-08 2,292.90 2,308.33 2,288.89 2,297.17 1,828.3M
2025-05-07 2,332.08 2,340.73 2,293.01 2,295.02 2,342.2M
2025-05-06 2,310.01 2,313.81 2,289.80 2,308.46 1,852.2M
2025-05-05 2,276.64 2,307.24 2,266.43 2,303.03 1,008.7M
2025-05-02 2,276.64 2,307.24 2,266.43 2,303.03 1,008.7M
2025-05-01 2,268.97 2,275.31 2,251.64 2,275.31 2,010.7M
2025-04-30 2,268.97 2,275.31 2,251.64 2,275.31 2,010.7M
2025-04-29 2,261.96 2,275.66 2,254.23 2,264.81 1,544.8M
2025-04-28 2,230.48 2,259.11 2,218.69 2,254.17 1,926.9M
2025-04-25 2,267.70 2,269.65 2,232.49 2,237.58 2,103.5M
2025-04-24 2,257.37 2,265.87 2,230.75 2,252.92 1,688.9M
2025-04-23 2,266.29 2,274.39 2,241.15 2,249.41 2,140.2M
2025-04-22 2,193.73 2,232.37 2,189.87 2,231.71 1,912.6M
2025-04-21 2,168.52 2,194.92 2,161.44 2,192.34 1,619.2M
2025-04-18 2,168.52 2,194.92 2,161.44 2,192.34 0.0M
2025-04-17 2,168.52 2,194.92 2,161.44 2,192.34 1,619.2M
2025-04-16 2,210.49 2,210.49 2,146.66 2,174.08 1,964.1M
2025-04-15 2,235.75 2,235.75 2,204.82 2,220.26 1,598.8M
2025-04-14 2,210.97 2,231.25 2,207.02 2,224.50 2,368.2M
2025-04-11 2,135.83 2,189.70 2,128.36 2,175.47 2,596.2M
2025-04-10 2,155.77 2,178.24 2,123.74 2,137.33 3,368.5M
2025-04-09 1,999.42 2,103.09 1,959.76 2,091.21 4,045.9M
2025-04-08 2,021.18 2,068.65 2,001.98 2,049.64 4,422.3M
2025-04-07 2,107.84 2,124.10 1,981.87 1,989.73 7,239.5M
2025-04-04 2,311.67 2,337.12 2,288.56 2,314.64 2,994.0M
2025-04-03 2,311.67 2,337.12 2,288.56 2,314.64 2,994.0M
2025-04-02 2,325.71 2,352.30 2,317.51 2,348.48 2,534.0M
2025-04-01 2,305.83 2,346.37 2,305.83 2,333.32 2,447.2M
2025-03-31 2,308.01 2,314.53 2,274.55 2,297.01 2,833.0M
2025-03-28 2,337.75 2,339.68 2,303.77 2,326.44 2,061.0M
2025-03-27 2,317.35 2,349.11 2,295.87 2,330.27 3,055.3M
2025-03-26 2,292.37 2,319.32 2,287.37 2,313.32 2,193.7M
2025-03-25 2,329.85 2,332.53 2,279.62 2,287.44 2,387.6M
2025-03-24 2,335.05 2,344.02 2,307.60 2,340.04 2,413.0M
2025-03-21 2,388.00 2,393.41 2,314.06 2,331.85 3,811.7M
2025-03-20 2,427.06 2,427.06 2,382.52 2,388.65 2,582.9M
2025-03-19 2,434.06 2,434.06 2,409.22 2,427.58 2,688.8M
2025-03-18 2,417.31 2,433.39 2,407.46 2,433.39 2,908.7M
2025-03-17 2,389.24 2,402.25 2,370.96 2,396.12 2,676.2M
2025-03-14 2,333.85 2,376.24 2,315.27 2,369.99 2,850.4M
2025-03-13 2,344.46 2,346.34 2,291.44 2,322.42 3,088.1M
2025-03-12 2,359.24 2,367.63 2,319.59 2,339.57 2,889.2M
2025-03-11 2,283.22 2,347.47 2,273.98 2,345.05 2,575.5M
2025-03-10 2,347.26 2,353.42 2,294.08 2,323.02 2,765.3M
2025-03-07 2,326.31 2,367.55 2,310.52 2,338.81 3,569.1M
2025-03-06 2,310.81 2,333.80 2,301.55 2,332.34 3,926.6M
2025-03-05 2,239.28 2,283.74 2,239.28 2,282.05 2,684.8M
2025-03-04 2,205.38 2,230.33 2,183.84 2,225.73 2,407.5M
2025-03-03 2,218.95 2,261.90 2,211.14 2,226.37 3,467.7M
2025-02-28 2,286.85 2,286.85 2,194.46 2,210.03 4,246.4M
2025-02-27 2,292.00 2,308.89 2,256.57 2,292.79 3,818.6M
2025-02-26 2,255.90 2,298.77 2,252.78 2,293.57 3,760.8M
2025-02-25 2,242.02 2,269.48 2,230.19 2,244.26 3,798.9M
2025-02-24 2,289.77 2,301.74 2,255.17 2,285.77 4,525.6M
2025-02-21 2,267.03 2,293.12 2,239.15 2,293.12 4,812.8M
2025-02-20 2,255.86 2,259.70 2,223.63 2,238.03 3,231.4M
2025-02-19 2,248.41 2,265.55 2,230.79 2,261.85 3,604.5M
2025-02-18 2,247.73 2,269.07 2,226.49 2,255.72 4,432.3M
2025-02-17 2,245.76 2,255.62 2,213.52 2,241.96 4,815.3M
2025-02-14 2,179.31 2,235.17 2,175.50 2,235.17 4,782.7M
2025-02-13 2,197.56 2,219.99 2,155.35 2,162.35 4,852.0M
2025-02-12 2,168.74 2,190.61 2,160.18 2,190.61 3,811.7M
2025-02-11 2,200.95 2,200.95 2,157.69 2,159.50 3,245.5M
2025-02-10 2,187.66 2,198.93 2,181.51 2,192.18 4,733.4M
2025-02-07 2,159.33 2,192.43 2,147.74 2,180.32 5,021.9M
2025-02-06 2,129.97 2,156.29 2,124.31 2,156.29 3,050.0M
2025-02-05 2,141.78 2,141.78 2,108.71 2,128.87 2,934.5M
2025-02-04 2,114.13 2,148.05 2,104.35 2,144.41 1,756.0M
2025-02-03 2,100.25 2,103.95 2,061.57 2,103.95 1,587.3M
2025-01-31 2,121.27 2,121.27 2,097.30 2,114.35 679.0M
2025-01-30 2,121.27 2,121.27 2,097.30 2,114.35 0.0M
2025-01-29 2,121.27 2,121.27 2,097.30 2,114.35 0.0M
2025-01-28 2,121.27 2,121.27 2,097.30 2,114.35 679.0M
2025-01-27 2,114.13 2,133.08 2,110.65 2,118.40 3,524.2M
2025-01-24 2,083.58 2,112.61 2,080.06 2,106.50 2,371.0M
2025-01-23 2,097.08 2,121.98 2,075.23 2,080.56 1,940.4M
2025-01-22 2,104.28 2,104.28 2,080.62 2,088.53 1,850.9M
2025-01-21 2,102.80 2,115.20 2,091.42 2,108.05 2,107.8M
2025-01-20 2,089.50 2,102.91 2,086.72 2,089.09 1,951.4M
2025-01-17 2,061.43 2,083.21 2,051.39 2,076.98 1,979.2M
2025-01-16 2,052.84 2,076.25 2,042.81 2,061.13 2,093.9M
2025-01-15 2,053.28 2,053.28 2,036.94 2,042.47 2,058.8M
2025-01-14 2,008.92 2,058.94 2,005.44 2,050.34 1,932.7M
2025-01-13 2,015.35 2,015.65 1,993.43 2,011.72 1,667.9M
2025-01-10 2,055.09 2,056.99 2,016.77 2,026.08 1,993.0M
2025-01-09 2,045.47 2,057.63 2,035.33 2,051.09 1,738.3M
2025-01-08 2,066.12 2,066.12 2,022.90 2,047.00 2,164.4M
2025-01-07 2,069.07 2,080.81 2,042.47 2,068.23 2,613.1M
2025-01-06 2,082.68 2,090.80 2,063.84 2,071.86 1,834.8M
2025-01-03 2,093.70 2,108.85 2,068.99 2,079.38 2,558.8M
2025-01-02 2,134.25 2,134.25 2,076.64 2,086.43 2,320.2M
2025-01-01 2,132.51 2,147.00 2,126.64 2,139.11 1,245.1M