1,216.00
Dernière Mise à Jour: 2025-10-02
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 08:05 | 1,005.41 | 1,014.91 | 1,004.00 | 1,004.00 | 6.8K |
| 08:06 | 1,006.00 | 1,040.00 | 1,006.00 | 1,040.00 | 5.7K |
| 08:07 | 1,040.00 | 1,060.00 | 1,040.00 | 1,050.00 | 11.9K |
| 08:08 | 1,060.00 | 1,060.00 | 1,056.40 | 1,056.40 | 3.8K |
| 08:09 | 1,060.00 | 1,072.00 | 1,058.82 | 1,062.00 | 3.1K |
| 08:10 | 1,057.20 | 1,057.20 | 1,057.20 | 1,057.20 | 1.1K |
| 08:11 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1.5K |
| 08:12 | 1,060.00 | 1,060.66 | 1,060.00 | 1,060.66 | 3.0K |
| 08:13 | 1,060.00 | 1,064.00 | 1,058.50 | 1,064.00 | 14.1K |
| 08:14 | 1,070.00 | 1,072.00 | 1,070.00 | 1,072.00 | 0.9K |
| 08:15 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1.1K |
| 08:16 | 1,072.00 | 1,078.00 | 1,072.00 | 1,078.00 | 0.9K |
| 08:17 | 1,078.00 | 1,090.40 | 1,078.00 | 1,090.00 | 6.1K |
| 08:18 | 1,086.40 | 1,090.00 | 1,086.40 | 1,088.28 | 2.9K |
| 08:19 | 1,090.00 | 1,098.00 | 1,086.00 | 1,086.00 | 8.0K |
| 08:20 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.2K |
| 08:22 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.4K |
| 08:23 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.1K |
| 08:24 | 1,086.00 | 1,086.00 | 1,086.00 | 1,086.00 | 0.3K |
| 08:25 | 1,092.00 | 1,092.00 | 1,086.00 | 1,088.00 | 1.0K |
| 08:26 | 1,086.00 | 1,090.00 | 1,086.00 | 1,090.00 | 0.5K |
| 08:27 | 1,096.00 | 1,096.00 | 1,090.00 | 1,090.00 | 1.1K |
| 08:28 | 1,088.00 | 1,090.00 | 1,088.00 | 1,090.00 | 1.0K |
| 08:31 | 1,098.92 | 1,098.92 | 1,098.92 | 1,098.92 | 0.0K |
| 08:32 | 1,100.00 | 1,104.00 | 1,100.00 | 1,104.00 | 2.9K |
| 08:33 | 1,104.00 | 1,104.00 | 1,104.00 | 1,104.00 | 0.3K |
| 08:34 | 1,104.00 | 1,104.00 | 1,101.11 | 1,102.28 | 0.9K |
| 08:35 | 1,101.59 | 1,104.00 | 1,090.00 | 1,094.00 | 6.9K |
| 08:36 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.4K |
| 08:38 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 0.4K |
| 08:39 | 1,100.00 | 1,104.00 | 1,100.00 | 1,101.07 | 4.5K |
| 08:40 | 1,098.00 | 1,098.00 | 1,092.00 | 1,092.00 | 2.2K |
| 08:41 | 1,096.00 | 1,096.00 | 1,096.00 | 1,096.00 | 0.3K |
| 08:42 | 1,092.00 | 1,092.00 | 1,092.00 | 1,092.00 | 1.7K |
| 08:46 | 1,090.00 | 1,092.00 | 1,088.00 | 1,088.00 | 3.2K |
| 08:47 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 0.2K |
| 08:48 | 1,088.00 | 1,088.00 | 1,086.00 | 1,086.00 | 0.2K |
| 08:49 | 1,084.00 | 1,084.00 | 1,082.00 | 1,082.00 | 1.0K |
| 08:53 | 1,083.00 | 1,083.00 | 1,082.00 | 1,082.00 | 2.0K |
| 08:54 | 1,080.00 | 1,086.00 | 1,080.00 | 1,086.00 | 6.1K |
| 08:56 | 1,084.50 | 1,084.50 | 1,084.50 | 1,084.50 | 16.4K |
| 08:58 | 1,085.00 | 1,085.00 | 1,085.00 | 1,085.00 | 0.3K |
| 09:00 | 1,084.50 | 1,084.50 | 1,082.00 | 1,082.00 | 0.4K |
| 09:01 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.2K |
| 09:02 | 1,080.00 | 1,082.00 | 1,077.08 | 1,082.00 | 1.0K |
| 09:04 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.5K |
| 09:10 | 1,080.00 | 1,082.00 | 1,078.00 | 1,078.00 | 0.7K |
| 09:11 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 2.5K |
| 09:13 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.0K |
| 09:18 | 1,076.00 | 1,080.56 | 1,076.00 | 1,080.56 | 0.0K |
| 09:19 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 3.6K |
| 09:20 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.6K |
| 09:21 | 1,078.00 | 1,078.00 | 1,076.00 | 1,076.00 | 0.4K |
| 09:23 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 0.8K |
| 09:26 | 1,077.50 | 1,080.00 | 1,076.00 | 1,080.00 | 1.4K |
| 09:28 | 1,077.50 | 1,077.50 | 1,077.50 | 1,077.50 | 0.6K |
| 09:29 | 1,077.50 | 1,077.50 | 1,077.50 | 1,077.50 | 0.1K |
| 09:31 | 1,082.00 | 1,082.00 | 1,080.00 | 1,080.00 | 4.9K |
| 09:34 | 1,088.00 | 1,088.00 | 1,088.00 | 1,088.00 | 0.0K |
| 09:35 | 1,083.50 | 1,083.50 | 1,083.50 | 1,083.50 | 0.1K |
| 09:36 | 1,083.50 | 1,083.50 | 1,080.00 | 1,080.00 | 0.9K |
| 09:44 | 1,080.00 | 1,082.00 | 1,080.00 | 1,082.00 | 0.0K |
| 09:45 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | 1.0K |
| 09:46 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | 0.1K |
| 09:48 | 1,079.50 | 1,079.50 | 1,079.50 | 1,079.50 | 0.4K |
| 09:51 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.9K |
| 09:53 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 0.1K |
| 09:55 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.1K |
| 10:07 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 1.0K |
| 10:11 | 1,075.50 | 1,075.50 | 1,075.50 | 1,075.50 | 0.5K |
| 10:12 | 1,075.50 | 1,075.50 | 1,074.00 | 1,074.00 | 0.5K |
| 10:13 | 1,077.41 | 1,077.41 | 1,077.41 | 1,077.41 | 0.1K |
| 10:16 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.0K |
| 10:19 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.0K |
| 10:23 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 1.2K |
| 10:24 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 11.0K |
| 10:25 | 1,076.00 | 1,078.00 | 1,076.00 | 1,078.00 | 1.2K |
| 10:26 | 1,077.00 | 1,077.00 | 1,077.00 | 1,077.00 | 0.1K |
| 10:27 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1.6K |
| 10:28 | 1,073.50 | 1,073.50 | 1,073.50 | 1,073.50 | 5.0K |
| 10:30 | 1,074.00 | 1,074.93 | 1,074.00 | 1,074.93 | 0.1K |
| 10:31 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.0K |
| 10:33 | 1,076.00 | 1,076.00 | 1,070.00 | 1,072.00 | 3.4K |
| 10:34 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 2.5K |
| 10:35 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.1K |
| 10:38 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1.0K |
| 10:39 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 2.5K |
| 10:42 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.3K |
| 10:43 | 1,071.13 | 1,072.23 | 1,070.00 | 1,070.00 | 0.3K |
| 10:45 | 1,071.13 | 1,071.13 | 1,071.13 | 1,071.13 | 0.6K |
| 10:46 | 1,071.13 | 1,071.13 | 1,071.13 | 1,071.13 | 0.1K |
| 10:50 | 1,071.13 | 1,071.13 | 1,071.13 | 1,071.13 | 0.2K |
| 11:00 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 1.5K |
| 11:01 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.1K |
| 11:05 | 1,071.00 | 1,071.00 | 1,070.00 | 1,070.00 | 5.1K |
| 11:06 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 4.0K |
| 11:07 | 1,075.33 | 1,075.33 | 1,075.33 | 1,075.33 | 0.1K |
| 11:08 | 1,078.00 | 1,078.00 | 1,078.00 | 1,078.00 | 0.1K |
| 11:14 | 1,073.50 | 1,073.50 | 1,073.50 | 1,073.50 | 0.8K |
| 11:15 | 1,073.50 | 1,073.50 | 1,073.50 | 1,073.50 | 0.2K |
| 11:19 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.6K |
| 11:20 | 1,076.00 | 1,076.00 | 1,074.00 | 1,074.00 | 2.3K |
| 11:23 | 1,073.50 | 1,076.22 | 1,073.50 | 1,076.22 | 0.2K |
| 11:27 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 4.3K |
| 11:28 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 0.1K |
| 11:34 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.3K |
| 11:37 | 1,072.00 | 1,074.00 | 1,072.00 | 1,074.00 | 1.8K |
| 11:39 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.5K |
| 11:40 | 1,074.00 | 1,076.00 | 1,074.00 | 1,076.00 | 0.6K |
| 11:42 | 1,075.00 | 1,075.00 | 1,075.00 | 1,075.00 | 6.0K |
| 11:45 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.2K |
| 11:49 | 1,072.72 | 1,072.72 | 1,072.72 | 1,072.72 | 0.0K |
| 11:53 | 1,074.00 | 1,076.00 | 1,074.00 | 1,074.00 | 3.1K |
| 11:56 | 1,076.12 | 1,076.12 | 1,076.12 | 1,076.12 | 0.2K |
| 12:02 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.5K |
| 12:05 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 1.0K |
| 12:07 | 1,072.00 | 1,072.00 | 1,071.51 | 1,071.51 | 1.1K |
| 12:13 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.0K |
| 12:15 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.0K |
| 12:33 | 1,072.38 | 1,072.38 | 1,072.38 | 1,072.38 | 0.1K |
| 12:41 | 1,070.37 | 1,070.37 | 1,068.72 | 1,068.72 | 1.6K |
| 12:55 | 1,068.00 | 1,068.00 | 1,062.00 | 1,064.00 | 5.1K |
| 12:56 | 1,058.00 | 1,060.00 | 1,058.00 | 1,060.00 | 0.3K |
| 12:57 | 1,060.00 | 1,066.00 | 1,060.00 | 1,066.00 | 2.1K |
| 13:04 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.7K |
| 13:07 | 1,064.00 | 1,064.34 | 1,064.00 | 1,064.00 | 1.4K |
| 13:12 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.4K |
| 13:14 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1.0K |
| 13:15 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0K |
| 13:16 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 1.2K |
| 13:19 | 1,070.00 | 1,072.00 | 1,070.00 | 1,072.00 | 0.6K |
| 13:21 | 1,072.50 | 1,072.50 | 1,072.50 | 1,072.50 | 8.3K |
| 13:31 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.3K |
| 13:33 | 1,074.00 | 1,076.00 | 1,074.00 | 1,076.00 | 1.9K |
| 13:34 | 1,076.00 | 1,076.00 | 1,072.72 | 1,072.72 | 0.1K |
| 13:36 | 1,076.00 | 1,076.00 | 1,074.00 | 1,074.00 | 1.2K |
| 13:37 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.4K |
| 13:41 | 1,076.00 | 1,076.00 | 1,076.00 | 1,076.00 | 0.0K |
| 13:43 | 1,072.40 | 1,072.40 | 1,072.40 | 1,072.40 | 0.9K |
| 13:44 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1.2K |
| 13:45 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.3K |
| 13:53 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 13:54 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.1K |
| 13:55 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.8K |
| 13:59 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.1K |
| 14:01 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.0K |
| 14:03 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.0K |
| 14:04 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.1K |
| 14:05 | 1,069.00 | 1,070.00 | 1,068.00 | 1,068.00 | 6.3K |
| 14:06 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.1K |
| 14:07 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.1K |
| 14:08 | 1,072.00 | 1,072.00 | 1,070.00 | 1,070.00 | 5.6K |
| 14:11 | 1,073.00 | 1,073.00 | 1,073.00 | 1,073.00 | 0.4K |
| 14:12 | 1,073.00 | 1,073.00 | 1,072.00 | 1,072.00 | 0.0K |
| 14:13 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1.0K |
| 14:16 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 14:19 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.4K |
| 14:21 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.3K |
| 14:25 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.1K |
| 14:28 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 14:29 | 1,068.00 | 1,070.00 | 1,068.00 | 1,070.00 | 0.4K |
| 14:30 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.2K |
| 14:32 | 1,068.00 | 1,072.00 | 1,068.00 | 1,070.00 | 0.7K |
| 14:34 | 1,068.00 | 1,068.00 | 1,066.00 | 1,066.00 | 0.9K |
| 14:37 | 1,067.50 | 1,067.50 | 1,067.50 | 1,067.50 | 0.5K |
| 14:39 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.3K |
| 14:46 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.3K |
| 14:50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 0.7K |
| 14:55 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.3K |
| 14:58 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.0K |
| 15:00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.0K |
| 15:02 | 1,070.28 | 1,070.28 | 1,070.28 | 1,070.28 | 0.3K |
| 15:07 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.0K |
| 15:08 | 1,070.28 | 1,070.28 | 1,069.00 | 1,069.00 | 1.3K |
| 15:10 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 0.4K |
| 15:11 | 1,072.00 | 1,072.00 | 1,070.00 | 1,070.72 | 2.2K |
| 15:12 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.3K |
| 15:13 | 1,070.00 | 1,070.28 | 1,070.00 | 1,070.28 | 0.1K |
| 15:14 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.1K |
| 15:16 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.2K |
| 15:18 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.1K |
| 15:19 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.6K |
| 15:20 | 1,071.00 | 1,071.00 | 1,071.00 | 1,071.00 | 0.1K |
| 15:25 | 1,072.28 | 1,072.28 | 1,072.28 | 1,072.28 | 1.0K |
| 15:27 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.2K |
| 15:32 | 1,073.42 | 1,073.42 | 1,073.42 | 1,073.42 | 0.1K |
| 15:33 | 1,070.00 | 1,070.00 | 1,068.00 | 1,068.00 | 1.1K |
| 15:34 | 1,068.00 | 1,070.00 | 1,068.00 | 1,070.00 | 0.1K |
| 15:35 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.1K |
| 15:36 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.1K |
| 15:38 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.1K |
| 15:39 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.0K |
| 15:40 | 1,070.00 | 1,070.00 | 1,068.00 | 1,068.00 | 3.1K |
| 15:41 | 1,070.28 | 1,072.00 | 1,070.28 | 1,072.00 | 1.5K |
| 15:44 | 1,074.00 | 1,076.00 | 1,072.00 | 1,072.00 | 4.7K |
| 15:45 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.4K |
| 15:48 | 1,074.00 | 1,074.00 | 1,074.00 | 1,074.00 | 0.3K |
| 15:55 | 1,072.36 | 1,073.14 | 1,072.36 | 1,073.14 | 1.0K |
| 16:00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0.4K |
| 16:01 | 1,070.00 | 1,070.00 | 1,070.00 | 1,070.00 | 0.6K |
| 16:02 | 1,069.14 | 1,069.14 | 1,069.14 | 1,069.14 | 0.2K |
| 16:05 | 1,071.56 | 1,071.56 | 1,071.56 | 1,071.56 | 0.3K |
| 16:06 | 1,071.56 | 1,071.56 | 1,071.56 | 1,071.56 | 0.2K |
| 16:07 | 1,070.50 | 1,070.50 | 1,070.00 | 1,070.00 | 1.5K |
| 16:09 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 0.9K |
| 16:15 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.5K |
| 16:18 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.1K |
| 16:22 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.1K |
| 16:23 | 1,066.00 | 1,066.00 | 1,066.00 | 1,066.00 | 0.0K |
| 16:25 | 1,066.00 | 1,066.00 | 1,063.60 | 1,063.60 | 0.5K |
| 16:27 | 1,075.05 | 1,075.05 | 1,075.05 | 1,075.05 | 12.0K |
| 16:28 | 1,064.00 | 1,064.00 | 1,064.00 | 1,064.00 | 0.0K |
| 16:29 | 1,066.00 | 1,066.00 | 1,064.00 | 1,064.00 | 1.6K |
| 16:35 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 93.9K |