473.00
Dernière Mise à Jour: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2021-12-30 | 998.00 | 998.00 | 961.00 | 970.00 | 0.0M |
| 2021-12-29 | 967.00 | 1,008.00 | 960.00 | 999.00 | 0.1M |
| 2021-12-28 | 988.00 | 997.00 | 948.00 | 955.00 | 0.1M |
| 2021-12-27 | 1,001.00 | 1,020.00 | 955.00 | 973.00 | 0.1M |
| 2021-12-24 | 939.00 | 1,000.00 | 939.00 | 995.00 | 0.1M |
| 2021-12-23 | 952.00 | 952.00 | 923.00 | 939.00 | 0.0M |
| 2021-12-22 | 883.00 | 960.00 | 883.00 | 951.00 | 0.2M |
| 2021-12-21 | 881.00 | 908.00 | 866.00 | 868.00 | 0.1M |
| 2021-12-20 | 935.00 | 945.00 | 852.00 | 866.00 | 0.4M |
| 2021-12-17 | 950.00 | 1,014.00 | 950.00 | 955.00 | 0.3M |
| 2021-12-16 | 940.00 | 959.00 | 932.00 | 934.00 | 0.0M |
| 2021-12-15 | 901.00 | 934.00 | 900.00 | 929.00 | 0.1M |
| 2021-12-14 | 944.00 | 944.00 | 902.00 | 906.00 | 0.1M |
| 2021-12-13 | 982.00 | 993.00 | 947.00 | 953.00 | 0.0M |
| 2021-12-10 | 998.00 | 998.00 | 963.00 | 975.00 | 0.1M |
| 2021-12-09 | 990.00 | 1,009.00 | 986.00 | 994.00 | 0.0M |
| 2021-12-08 | 1,010.00 | 1,015.00 | 982.00 | 987.00 | 0.0M |
| 2021-12-07 | 968.00 | 1,006.00 | 966.00 | 1,000.00 | 0.1M |
| 2021-12-06 | 1,000.00 | 1,000.00 | 948.00 | 957.00 | 0.1M |
| 2021-12-03 | 951.00 | 1,037.00 | 951.00 | 1,037.00 | 0.1M |
| 2021-12-02 | 964.00 | 992.00 | 931.00 | 936.00 | 0.1M |
| 2021-12-01 | 986.00 | 1,012.00 | 956.00 | 1,008.00 | 0.1M |
| 2021-11-30 | 985.00 | 1,008.00 | 957.00 | 962.00 | 0.1M |
| 2021-11-29 | 980.00 | 1,014.00 | 972.00 | 984.00 | 0.1M |
| 2021-11-26 | 1,035.00 | 1,035.00 | 984.00 | 1,010.00 | 0.2M |
| 2021-11-25 | 1,061.00 | 1,064.00 | 1,020.00 | 1,023.00 | 0.0M |
| 2021-11-24 | 1,101.00 | 1,101.00 | 1,039.00 | 1,045.00 | 0.1M |
| 2021-11-22 | 1,133.00 | 1,146.00 | 1,090.00 | 1,101.00 | 0.1M |
| 2021-11-19 | 1,147.00 | 1,164.00 | 1,126.00 | 1,145.00 | 0.1M |
| 2021-11-18 | 1,097.00 | 1,155.00 | 1,097.00 | 1,154.00 | 0.1M |
| 2021-11-17 | 1,108.00 | 1,145.00 | 1,098.00 | 1,124.00 | 0.1M |
| 2021-11-16 | 1,107.00 | 1,125.00 | 1,064.00 | 1,114.00 | 0.1M |
| 2021-11-15 | 1,101.00 | 1,126.00 | 1,090.00 | 1,117.00 | 0.1M |
| 2021-11-12 | 1,075.00 | 1,090.00 | 1,055.00 | 1,090.00 | 0.0M |
| 2021-11-11 | 1,104.00 | 1,104.00 | 1,075.00 | 1,077.00 | 0.1M |
| 2021-11-10 | 1,102.00 | 1,124.00 | 1,065.00 | 1,124.00 | 0.1M |
| 2021-11-09 | 1,150.00 | 1,153.00 | 1,078.00 | 1,109.00 | 0.2M |
| 2021-11-08 | 1,151.00 | 1,180.00 | 1,120.00 | 1,163.00 | 0.1M |
| 2021-11-05 | 1,250.00 | 1,269.00 | 1,141.00 | 1,170.00 | 0.5M |
| 2021-11-04 | 1,320.00 | 1,337.00 | 1,309.00 | 1,337.00 | 0.1M |
| 2021-11-02 | 1,286.00 | 1,307.00 | 1,286.00 | 1,300.00 | 0.0M |
| 2021-11-01 | 1,315.00 | 1,329.00 | 1,257.00 | 1,301.00 | 0.1M |
| 2021-10-29 | 1,336.00 | 1,350.00 | 1,298.00 | 1,313.00 | 0.1M |
| 2021-10-28 | 1,266.00 | 1,329.00 | 1,266.00 | 1,329.00 | 0.1M |
| 2021-10-27 | 1,266.00 | 1,294.00 | 1,260.00 | 1,281.00 | 0.0M |
| 2021-10-26 | 1,286.00 | 1,286.00 | 1,260.00 | 1,274.00 | 0.0M |
| 2021-10-25 | 1,193.00 | 1,296.00 | 1,192.00 | 1,256.00 | 0.1M |
| 2021-10-22 | 1,217.00 | 1,227.00 | 1,200.00 | 1,206.00 | 0.0M |
| 2021-10-21 | 1,264.00 | 1,266.00 | 1,218.00 | 1,230.00 | 0.1M |
| 2021-10-20 | 1,248.00 | 1,279.00 | 1,232.00 | 1,268.00 | 0.1M |
| 2021-10-19 | 1,218.00 | 1,242.00 | 1,191.00 | 1,242.00 | 0.0M |
| 2021-10-18 | 1,172.00 | 1,234.00 | 1,172.00 | 1,221.00 | 0.1M |
| 2021-10-15 | 1,156.00 | 1,179.00 | 1,150.00 | 1,168.00 | 0.1M |
| 2021-10-14 | 1,151.00 | 1,172.00 | 1,137.00 | 1,149.00 | 0.0M |
| 2021-10-13 | 1,146.00 | 1,168.00 | 1,141.00 | 1,155.00 | 0.0M |
| 2021-10-12 | 1,191.00 | 1,198.00 | 1,155.00 | 1,155.00 | 0.0M |
| 2021-10-11 | 1,192.00 | 1,210.00 | 1,185.00 | 1,193.00 | 0.0M |
| 2021-10-08 | 1,183.00 | 1,211.00 | 1,182.00 | 1,190.00 | 0.0M |
| 2021-10-07 | 1,170.00 | 1,196.00 | 1,164.00 | 1,179.00 | 0.1M |
| 2021-10-06 | 1,180.00 | 1,180.00 | 1,112.00 | 1,156.00 | 0.1M |
| 2021-10-05 | 1,142.00 | 1,190.00 | 1,122.00 | 1,166.00 | 0.1M |
| 2021-10-04 | 1,219.00 | 1,219.00 | 1,126.00 | 1,157.00 | 0.2M |
| 2021-10-01 | 1,250.00 | 1,250.00 | 1,171.00 | 1,210.00 | 0.2M |
| 2021-09-30 | 1,260.00 | 1,295.00 | 1,235.00 | 1,267.00 | 0.1M |
| 2021-09-29 | 1,220.00 | 1,289.00 | 1,215.00 | 1,285.00 | 0.1M |
| 2021-09-28 | 1,282.00 | 1,303.00 | 1,242.00 | 1,247.00 | 0.1M |
| 2021-09-27 | 1,299.00 | 1,324.00 | 1,259.00 | 1,288.00 | 0.1M |
| 2021-09-24 | 1,265.00 | 1,286.00 | 1,251.00 | 1,274.00 | 0.1M |
| 2021-09-22 | 1,245.00 | 1,272.00 | 1,227.00 | 1,234.00 | 0.1M |
| 2021-09-21 | 1,240.00 | 1,284.00 | 1,231.00 | 1,266.00 | 0.1M |
| 2021-09-17 | 1,253.00 | 1,307.00 | 1,253.00 | 1,300.00 | 0.1M |
| 2021-09-16 | 1,246.00 | 1,277.00 | 1,242.00 | 1,253.00 | 0.1M |
| 2021-09-15 | 1,280.00 | 1,280.00 | 1,223.00 | 1,255.00 | 0.1M |
| 2021-09-14 | 1,313.00 | 1,313.00 | 1,250.00 | 1,271.00 | 0.2M |
| 2021-09-13 | 1,286.00 | 1,352.00 | 1,268.00 | 1,331.00 | 0.1M |
| 2021-09-10 | 1,313.00 | 1,326.00 | 1,270.00 | 1,299.00 | 0.1M |
| 2021-09-09 | 1,289.00 | 1,335.00 | 1,281.00 | 1,305.00 | 0.1M |
| 2021-09-08 | 1,270.00 | 1,309.00 | 1,252.00 | 1,289.00 | 0.1M |
| 2021-09-07 | 1,313.00 | 1,345.00 | 1,267.00 | 1,276.00 | 0.2M |
| 2021-09-06 | 1,382.00 | 1,460.00 | 1,316.00 | 1,316.00 | 0.2M |
| 2021-09-03 | 1,356.00 | 1,406.00 | 1,356.00 | 1,364.00 | 0.1M |
| 2021-09-02 | 1,445.00 | 1,459.00 | 1,351.00 | 1,360.00 | 0.2M |
| 2021-09-01 | 1,371.00 | 1,464.00 | 1,356.00 | 1,445.00 | 0.1M |
| 2021-08-31 | 1,429.00 | 1,487.00 | 1,390.00 | 1,398.00 | 0.2M |
| 2021-08-30 | 1,462.00 | 1,482.00 | 1,413.00 | 1,457.00 | 0.2M |
| 2021-08-27 | 1,403.00 | 1,463.00 | 1,360.00 | 1,456.00 | 0.2M |
| 2021-08-26 | 1,388.00 | 1,444.00 | 1,367.00 | 1,423.00 | 0.2M |
| 2021-08-25 | 1,294.00 | 1,380.00 | 1,288.00 | 1,370.00 | 0.2M |
| 2021-08-24 | 1,266.00 | 1,306.00 | 1,258.00 | 1,282.00 | 0.1M |
| 2021-08-23 | 1,246.00 | 1,269.00 | 1,203.00 | 1,263.00 | 0.2M |
| 2021-08-20 | 1,361.00 | 1,392.00 | 1,185.00 | 1,235.00 | 0.7M |
| 2021-08-19 | 1,359.00 | 1,460.00 | 1,353.00 | 1,386.00 | 0.3M |
| 2021-08-18 | 1,376.00 | 1,419.00 | 1,302.00 | 1,383.00 | 0.4M |
| 2021-08-17 | 1,477.00 | 1,545.00 | 1,327.00 | 1,372.00 | 0.8M |
| 2021-08-16 | 1,387.00 | 1,536.00 | 1,356.00 | 1,502.00 | 0.9M |
| 2021-08-13 | 1,330.00 | 1,445.00 | 1,313.00 | 1,410.00 | 0.5M |
| 2021-08-12 | 1,350.00 | 1,380.00 | 1,301.00 | 1,349.00 | 0.7M |
| 2021-08-11 | 1,401.00 | 1,524.00 | 1,380.00 | 1,399.00 | 2.4M |
| 2021-08-10 | 1,383.00 | 1,425.00 | 1,333.00 | 1,415.00 | 1.9M |
| 2021-08-06 | 1,383.00 | 1,476.00 | 1,343.00 | 1,400.00 | 4.7M |
| 2021-08-05 | 1,243.00 | 1,313.00 | 1,192.00 | 1,282.00 | 2.7M |
| 2021-08-04 | 1,182.00 | 1,392.00 | 1,165.00 | 1,329.00 | 5.8M |
| 2021-08-03 | 1,040.00 | 1,109.00 | 1,015.00 | 1,092.00 | 0.2M |
| 2021-08-02 | 997.00 | 1,030.00 | 996.00 | 1,030.00 | 0.1M |
| 2021-07-30 | 982.00 | 1,009.00 | 960.00 | 968.00 | 0.1M |
| 2021-07-29 | 980.00 | 1,023.00 | 971.00 | 981.00 | 0.1M |
| 2021-07-28 | 988.00 | 1,009.00 | 964.00 | 965.00 | 0.1M |
| 2021-07-27 | 1,012.00 | 1,018.00 | 990.00 | 998.00 | 0.1M |
| 2021-07-26 | 1,021.00 | 1,025.00 | 1,006.00 | 1,018.00 | 0.0M |
| 2021-07-21 | 1,035.00 | 1,046.00 | 996.00 | 1,002.00 | 0.1M |
| 2021-07-20 | 1,038.00 | 1,068.00 | 1,023.00 | 1,025.00 | 0.0M |
| 2021-07-19 | 1,065.00 | 1,072.00 | 1,039.00 | 1,050.00 | 0.0M |
| 2021-07-16 | 1,044.00 | 1,078.00 | 1,044.00 | 1,058.00 | 0.0M |
| 2021-07-15 | 1,092.00 | 1,100.00 | 1,055.00 | 1,056.00 | 0.1M |
| 2021-07-14 | 1,121.00 | 1,121.00 | 1,089.00 | 1,100.00 | 0.1M |
| 2021-07-13 | 1,150.00 | 1,157.00 | 1,118.00 | 1,130.00 | 0.0M |
| 2021-07-12 | 1,152.00 | 1,185.00 | 1,131.00 | 1,156.00 | 0.1M |
| 2021-07-09 | 1,087.00 | 1,150.00 | 1,065.00 | 1,150.00 | 0.1M |
| 2021-07-08 | 1,151.00 | 1,160.00 | 1,088.00 | 1,103.00 | 0.2M |
| 2021-07-07 | 1,172.00 | 1,182.00 | 1,153.00 | 1,153.00 | 0.1M |
| 2021-07-06 | 1,231.00 | 1,231.00 | 1,160.00 | 1,191.00 | 0.1M |
| 2021-07-05 | 1,260.00 | 1,260.00 | 1,189.00 | 1,224.00 | 0.1M |
| 2021-07-02 | 1,188.00 | 1,249.00 | 1,163.00 | 1,223.00 | 0.2M |
| 2021-07-01 | 1,223.00 | 1,239.00 | 1,170.00 | 1,191.00 | 0.1M |
| 2021-06-30 | 1,260.00 | 1,305.00 | 1,218.00 | 1,222.00 | 0.2M |
| 2021-06-29 | 1,225.00 | 1,259.00 | 1,215.00 | 1,240.00 | 0.2M |
| 2021-06-28 | 1,238.00 | 1,245.00 | 1,203.00 | 1,215.00 | 0.2M |
| 2021-06-25 | 1,281.00 | 1,300.00 | 1,206.00 | 1,211.00 | 0.4M |
| 2021-06-24 | 1,380.00 | 1,415.00 | 1,288.00 | 1,311.00 | 0.4M |
| 2021-06-23 | 1,361.00 | 1,482.00 | 1,342.00 | 1,417.00 | 2.2M |
| 2021-06-22 | 1,582.00 | 1,680.00 | 1,333.00 | 1,334.00 | 4.0M |