1,260.00
Dernière Mise à Jour: 2025-10-03
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,030.00 | 1,038.00 | 1,030.00 | 1,030.00 | 3.5K |
| 08:01 | 1,028.05 | 1,028.05 | 1,024.49 | 1,024.49 | 1.4K |
| 08:05 | 1,022.00 | 1,030.00 | 1,022.00 | 1,030.00 | 14.6K |
| 08:07 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.0K |
| 08:09 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 2.1K |
| 08:11 | 1,034.00 | 1,036.00 | 1,034.00 | 1,036.00 | 0.0K |
| 08:12 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.1K |
| 08:13 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.3K |
| 08:14 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.1K |
| 08:15 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.9K |
| 08:16 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.1K |
| 08:18 | 1,026.00 | 1,026.00 | 1,022.00 | 1,023.76 | 8.9K |
| 08:19 | 1,024.00 | 1,024.00 | 1,022.00 | 1,022.00 | 3.8K |
| 08:20 | 1,022.00 | 1,024.00 | 1,019.00 | 1,019.00 | 3.9K |
| 08:21 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.3K |
| 08:22 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.3K |
| 08:27 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 0.2K |
| 08:28 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.2K |
| 08:29 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1.2K |
| 08:30 | 1,014.00 | 1,016.00 | 1,014.00 | 1,016.00 | 3.0K |
| 08:31 | 1,020.00 | 1,020.00 | 1,016.00 | 1,016.00 | 3.1K |
| 08:37 | 1,014.00 | 1,014.00 | 1,012.00 | 1,012.00 | 3.6K |
| 08:40 | 1,006.00 | 1,006.00 | 1,004.00 | 1,004.00 | 5.7K |
| 08:41 | 1,004.64 | 1,004.64 | 1,004.64 | 1,004.64 | 0.1K |
| 08:43 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.5K |
| 08:47 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.0K |
| 08:51 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.0K |
| 08:53 | 1,006.00 | 1,006.00 | 1,006.00 | 1,006.00 | 0.1K |
| 08:56 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 1.8K |
| 08:58 | 1,016.00 | 1,016.00 | 1,016.00 | 1,016.00 | 1.9K |
| 09:00 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 6.1K |
| 09:02 | 1,014.00 | 1,016.00 | 1,014.00 | 1,016.00 | 1.0K |
| 09:03 | 1,016.00 | 1,016.00 | 1,014.00 | 1,014.00 | 0.1K |
| 09:04 | 1,017.00 | 1,017.00 | 1,017.00 | 1,017.00 | 1.0K |
| 09:06 | 1,017.12 | 1,017.12 | 1,017.12 | 1,017.12 | 0.8K |
| 09:10 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 0.3K |
| 09:19 | 1,020.00 | 1,022.00 | 1,020.00 | 1,022.00 | 0.7K |
| 09:20 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 4.4K |
| 09:21 | 1,022.00 | 1,022.00 | 1,022.00 | 1,022.00 | 1.0K |
| 09:25 | 1,024.00 | 1,026.00 | 1,024.00 | 1,026.00 | 0.4K |
| 09:26 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.1K |
| 09:30 | 1,026.32 | 1,026.32 | 1,026.32 | 1,026.32 | 0.2K |
| 09:31 | 1,028.00 | 1,030.00 | 1,028.00 | 1,030.00 | 0.8K |
| 09:33 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 09:37 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.4K |
| 09:39 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1.8K |
| 09:40 | 1,026.00 | 1,026.00 | 1,026.00 | 1,026.00 | 0.4K |
| 09:42 | 1,028.00 | 1,028.00 | 1,028.00 | 1,028.00 | 0.5K |
| 09:45 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 4.8K |
| 09:46 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.8K |
| 09:48 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.2K |
| 09:51 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 0.0K |
| 09:53 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.0K |
| 09:54 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 0.0K |
| 09:55 | 1,029.40 | 1,030.00 | 1,029.40 | 1,030.00 | 1.5K |
| 09:59 | 1,032.00 | 1,034.00 | 1,032.00 | 1,034.00 | 0.4K |
| 10:01 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.3K |
| 10:02 | 1,031.00 | 1,031.00 | 1,031.00 | 1,031.00 | 0.2K |
| 10:04 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.1K |
| 10:07 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.1K |
| 10:08 | 1,034.00 | 1,034.00 | 1,033.60 | 1,033.60 | 2.5K |
| 10:09 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 0.1K |
| 10:11 | 1,033.24 | 1,033.24 | 1,033.24 | 1,033.24 | 0.0K |
| 10:12 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.5K |
| 10:14 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 0.3K |
| 10:15 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 5.0K |
| 10:16 | 1,034.00 | 1,034.00 | 1,034.00 | 1,034.00 | 1.3K |
| 10:20 | 1,032.40 | 1,032.40 | 1,032.40 | 1,032.40 | 3.0K |
| 10:21 | 1,034.76 | 1,034.76 | 1,030.00 | 1,030.00 | 1.7K |
| 10:24 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.1K |
| 10:25 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 2.8K |
| 10:26 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 4.5K |
| 10:38 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 0.6K |
| 10:42 | 1,030.00 | 1,030.76 | 1,030.00 | 1,030.76 | 0.8K |
| 10:43 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 2.0K |
| 10:44 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 10:52 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 0.6K |
| 10:58 | 1,030.76 | 1,030.76 | 1,030.76 | 1,030.76 | 0.0K |
| 11:03 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 1.1K |
| 11:09 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 1.7K |
| 11:10 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 0.3K |
| 11:16 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 1.5K |
| 11:22 | 1,030.76 | 1,030.76 | 1,030.76 | 1,030.76 | 0.3K |
| 11:36 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 11:39 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 0.0K |
| 11:41 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1.4K |
| 11:42 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 11:43 | 1,031.38 | 1,031.38 | 1,031.38 | 1,031.38 | 0.0K |
| 11:45 | 1,031.38 | 1,031.38 | 1,031.38 | 1,031.38 | 0.6K |
| 11:46 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 11:47 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.1K |
| 11:50 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.1K |
| 11:52 | 1,031.38 | 1,031.38 | 1,031.38 | 1,031.38 | 0.0K |
| 11:55 | 1,031.05 | 1,031.05 | 1,031.05 | 1,031.05 | 1.6K |
| 11:57 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.1K |
| 12:01 | 1,031.40 | 1,034.00 | 1,030.89 | 1,030.89 | 3.2K |
| 12:02 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 12:14 | 1,036.00 | 1,036.00 | 1,036.00 | 1,036.00 | 2.7K |
| 12:17 | 1,032.97 | 1,032.97 | 1,032.97 | 1,032.97 | 0.5K |
| 12:19 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.5K |
| 12:21 | 1,030.81 | 1,030.81 | 1,030.81 | 1,030.81 | 0.0K |
| 12:25 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.2K |
| 12:26 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 2.2K |
| 12:28 | 1,028.00 | 1,029.40 | 1,028.00 | 1,029.40 | 0.8K |
| 12:31 | 1,029.62 | 1,029.62 | 1,029.62 | 1,029.62 | 0.0K |
| 12:34 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 0.0K |
| 12:39 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 0.7K |
| 12:44 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 0.4K |
| 12:52 | 1,032.00 | 1,032.00 | 1,030.00 | 1,030.00 | 0.1K |
| 13:14 | 1,026.49 | 1,026.49 | 1,026.49 | 1,026.49 | 11.5K |
| 13:15 | 1,029.40 | 1,029.40 | 1,023.00 | 1,023.00 | 20.1K |
| 13:16 | 1,026.82 | 1,026.82 | 1,026.82 | 1,026.82 | 0.8K |
| 13:17 | 1,022.00 | 1,028.00 | 1,022.00 | 1,028.00 | 5.6K |
| 13:22 | 1,026.00 | 1,028.00 | 1,026.00 | 1,028.00 | 0.5K |
| 13:23 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.5K |
| 13:30 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 13:32 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 1.1K |
| 13:37 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 0.1K |
| 13:38 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.0K |
| 13:51 | 1,032.00 | 1,032.00 | 1,032.00 | 1,032.00 | 0.0K |
| 13:55 | 1,029.40 | 1,029.40 | 1,029.40 | 1,029.40 | 2.1K |
| 13:56 | 1,030.00 | 1,030.00 | 1,012.00 | 1,012.00 | 13.1K |
| 13:57 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.3K |
| 13:58 | 1,015.00 | 1,015.00 | 1,010.00 | 1,010.00 | 32.6K |
| 14:05 | 1,004.48 | 1,004.48 | 1,004.48 | 1,004.48 | 0.1K |
| 14:06 | 1,002.00 | 1,002.00 | 999.00 | 999.00 | 2.3K |
| 14:07 | 995.50 | 1,004.00 | 995.50 | 1,004.00 | 14.0K |
| 14:10 | 1,003.70 | 1,003.70 | 1,003.70 | 1,003.70 | 0.2K |
| 14:12 | 1,004.00 | 1,004.00 | 1,004.00 | 1,004.00 | 0.2K |
| 14:13 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.9K |
| 14:15 | 1,004.00 | 1,006.00 | 1,004.00 | 1,006.00 | 0.7K |
| 14:19 | 1,008.00 | 1,016.00 | 1,008.00 | 1,016.00 | 0.5K |
| 14:26 | 1,014.10 | 1,014.10 | 1,014.10 | 1,014.10 | 4.8K |
| 14:27 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.0K |
| 14:30 | 1,012.00 | 1,012.00 | 1,010.00 | 1,010.00 | 0.9K |
| 14:33 | 1,008.00 | 1,008.00 | 1,008.00 | 1,008.00 | 12.9K |
| 14:35 | 1,010.10 | 1,010.10 | 1,010.10 | 1,010.10 | 0.1K |
| 14:37 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.0K |
| 14:38 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 0.2K |
| 14:39 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 0.2K |
| 14:52 | 1,012.00 | 1,012.57 | 1,012.00 | 1,012.57 | 2.7K |
| 14:55 | 1,014.00 | 1,016.00 | 1,014.00 | 1,016.00 | 1.1K |
| 14:57 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 14.5K |
| 15:00 | 1,011.40 | 1,011.40 | 1,011.40 | 1,011.40 | 3.6K |
| 15:01 | 1,012.00 | 1,012.00 | 1,012.00 | 1,012.00 | 4.7K |
| 15:02 | 1,011.40 | 1,011.40 | 1,011.40 | 1,011.40 | 0.8K |
| 15:04 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 0.5K |
| 15:13 | 1,013.00 | 1,013.00 | 1,012.10 | 1,012.10 | 0.7K |
| 15:16 | 1,013.58 | 1,013.58 | 1,013.58 | 1,013.58 | 0.6K |
| 15:25 | 1,015.40 | 1,015.40 | 1,015.40 | 1,015.40 | 3.2K |
| 15:28 | 1,013.00 | 1,013.00 | 1,013.00 | 1,013.00 | 0.3K |
| 15:30 | 1,006.00 | 1,010.00 | 1,006.00 | 1,010.00 | 16.0K |
| 15:36 | 1,004.60 | 1,006.00 | 1,004.60 | 1,006.00 | 2.5K |
| 15:37 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 0.8K |
| 15:38 | 998.00 | 998.00 | 996.00 | 996.00 | 1.7K |
| 15:39 | 995.00 | 995.00 | 995.00 | 995.00 | 1.2K |
| 15:40 | 994.00 | 994.00 | 994.00 | 994.00 | 1.0K |
| 15:44 | 989.00 | 991.70 | 989.00 | 991.70 | 1.0K |
| 15:45 | 989.00 | 991.00 | 989.00 | 991.00 | 0.7K |
| 15:46 | 992.00 | 994.00 | 992.00 | 992.15 | 4.0K |
| 15:47 | 992.24 | 995.00 | 992.24 | 995.00 | 1.3K |
| 15:48 | 996.00 | 996.00 | 993.55 | 993.55 | 0.7K |
| 15:49 | 997.00 | 997.00 | 997.00 | 997.00 | 0.4K |
| 15:51 | 998.00 | 998.00 | 998.00 | 998.00 | 0.3K |
| 15:53 | 995.40 | 995.40 | 995.40 | 995.40 | 0.4K |
| 15:56 | 998.00 | 998.00 | 998.00 | 998.00 | 0.2K |
| 15:57 | 999.00 | 999.00 | 997.15 | 997.15 | 1.6K |
| 16:00 | 998.00 | 998.00 | 997.00 | 997.00 | 2.3K |
| 16:01 | 998.00 | 998.00 | 998.00 | 998.00 | 0.0K |
| 16:04 | 999.00 | 999.00 | 996.00 | 996.00 | 0.2K |
| 16:05 | 998.00 | 999.00 | 998.00 | 999.00 | 0.4K |
| 16:06 | 997.20 | 997.20 | 997.20 | 997.20 | 0.5K |
| 16:07 | 999.00 | 999.00 | 999.00 | 999.00 | 0.4K |
| 16:10 | 999.00 | 999.00 | 997.00 | 997.00 | 0.7K |
| 16:14 | 998.00 | 998.00 | 998.00 | 998.00 | 0.3K |
| 16:15 | 998.00 | 998.00 | 998.00 | 998.00 | 0.1K |
| 16:16 | 998.00 | 998.00 | 998.00 | 998.00 | 0.1K |
| 16:17 | 998.00 | 998.00 | 998.00 | 998.00 | 0.1K |
| 16:19 | 998.00 | 998.00 | 995.30 | 995.30 | 0.3K |
| 16:20 | 998.00 | 998.00 | 998.00 | 998.00 | 0.2K |
| 16:21 | 998.00 | 998.00 | 997.07 | 997.07 | 0.6K |
| 16:22 | 998.00 | 998.00 | 993.00 | 994.85 | 1.3K |
| 16:23 | 989.94 | 989.94 | 989.94 | 989.94 | 6.8K |
| 16:25 | 996.00 | 996.00 | 996.00 | 996.00 | 0.0K |
| 16:26 | 996.00 | 996.00 | 992.00 | 992.00 | 1.1K |
| 16:27 | 994.00 | 994.00 | 994.00 | 994.00 | 0.4K |
| 16:28 | 994.00 | 994.00 | 994.00 | 994.00 | 0.0K |
| 16:29 | 991.00 | 991.00 | 991.00 | 991.00 | 0.1K |
| 16:35 | 986.00 | 986.00 | 986.00 | 986.00 | 62.8K |