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 |
|---|---|---|---|---|---|
| 2024-12-31 | 188.88 | 191.60 | 187.50 | 191.00 | 0.0M |
| 2024-12-30 | 185.88 | 187.40 | 185.88 | 186.00 | 0.0M |
| 2024-12-27 | 181.40 | 181.40 | 179.60 | 181.00 | 0.0M |
| 2024-12-26 | 176.00 | 176.40 | 176.00 | 176.40 | 0.0M |
| 2024-12-24 | 175.00 | 175.50 | 175.00 | 175.50 | 0.0M |
| 2024-12-20 | 183.03 | 183.03 | 176.00 | 176.00 | 0.0M |
| 2024-12-19 | 182.30 | 182.30 | 181.00 | 182.00 | 0.0M |
| 2024-12-18 | 172.40 | 185.70 | 172.40 | 184.03 | 0.0M |
| 2024-12-17 | 173.16 | 173.80 | 172.00 | 172.00 | 0.0M |
| 2024-12-16 | 168.00 | 170.00 | 168.00 | 170.00 | 0.0M |
| 2024-12-13 | 166.50 | 166.50 | 166.00 | 166.00 | 0.0M |
| 2024-12-11 | 166.00 | 167.00 | 164.00 | 164.00 | 0.0M |
| 2024-12-10 | 163.00 | 166.85 | 163.00 | 166.00 | 0.0M |
| 2024-12-09 | 164.99 | 164.99 | 155.77 | 158.00 | 0.0M |
| 2024-12-06 | 170.00 | 170.00 | 168.88 | 168.88 | 0.0M |
| 2024-12-05 | 172.17 | 172.17 | 167.00 | 167.00 | 0.0M |
| 2024-12-04 | 173.29 | 173.29 | 173.29 | 173.29 | 0.0M |
| 2024-12-03 | 177.50 | 178.50 | 177.50 | 178.50 | 0.0M |
| 2024-12-02 | 177.54 | 178.00 | 175.35 | 176.20 | 0.0M |
| 2024-11-29 | 181.00 | 182.00 | 177.00 | 177.00 | 0.0M |
| 2024-11-27 | 180.90 | 180.90 | 179.00 | 179.00 | 0.0M |
| 2024-11-26 | 179.70 | 182.00 | 179.70 | 181.00 | 0.0M |
| 2024-11-25 | 176.97 | 177.00 | 176.97 | 177.00 | 0.0M |
| 2024-11-22 | 180.00 | 180.00 | 178.20 | 178.50 | 0.0M |
| 2024-11-21 | 177.50 | 178.20 | 176.80 | 176.80 | 0.0M |
| 2024-11-20 | 175.00 | 175.40 | 174.32 | 175.40 | 0.0M |
| 2024-11-19 | 172.22 | 172.30 | 172.22 | 172.30 | 0.0M |
| 2024-11-15 | 180.50 | 181.50 | 180.00 | 180.50 | 0.0M |
| 2024-11-14 | 175.88 | 180.99 | 175.88 | 177.60 | 0.0M |
| 2024-11-13 | 176.20 | 179.30 | 176.01 | 179.30 | 0.0M |
| 2024-11-12 | 168.88 | 177.10 | 168.88 | 174.44 | 0.0M |
| 2024-11-11 | 164.00 | 165.90 | 164.00 | 164.70 | 0.0M |
| 2024-11-08 | 152.00 | 160.80 | 152.00 | 159.79 | 0.0M |
| 2024-11-07 | 150.50 | 150.50 | 144.00 | 144.00 | 0.0M |
| 2024-11-06 | 155.00 | 165.30 | 155.00 | 158.00 | 0.0M |
| 2024-11-05 | 152.79 | 152.82 | 152.05 | 152.15 | 0.0M |
| 2024-11-04 | 155.70 | 157.60 | 153.50 | 157.60 | 0.0M |
| 2024-11-01 | 157.00 | 162.00 | 157.00 | 162.00 | 0.0M |
| 2024-10-31 | 158.90 | 163.00 | 158.90 | 160.50 | 0.0M |
| 2024-10-30 | 158.00 | 159.00 | 156.00 | 158.21 | 0.0M |
| 2024-10-29 | 151.20 | 153.00 | 151.20 | 152.75 | 0.0M |
| 2024-10-28 | 151.00 | 151.08 | 149.20 | 151.08 | 0.0M |
| 2024-10-25 | 148.01 | 153.00 | 148.01 | 152.50 | 0.0M |
| 2024-10-24 | 150.92 | 153.19 | 150.92 | 153.19 | 0.0M |
| 2024-10-23 | 149.50 | 152.00 | 149.50 | 150.32 | 0.0M |
| 2024-10-22 | 146.50 | 148.50 | 146.50 | 147.03 | 0.0M |
| 2024-10-21 | 147.00 | 149.80 | 147.00 | 147.01 | 0.0M |
| 2024-10-18 | 141.00 | 144.00 | 141.00 | 143.99 | 0.0M |
| 2024-10-17 | 150.50 | 150.50 | 148.00 | 148.70 | 0.0M |
| 2024-10-16 | 147.50 | 148.20 | 146.64 | 148.19 | 0.0M |
| 2024-10-15 | 143.50 | 150.00 | 143.50 | 150.00 | 0.0M |
| 2024-10-14 | 139.00 | 139.00 | 136.03 | 137.00 | 0.0M |
| 2024-10-11 | 136.53 | 136.53 | 136.00 | 136.00 | 0.0M |
| 2024-10-10 | 142.00 | 143.54 | 139.50 | 140.00 | 0.0M |
| 2024-10-09 | 142.00 | 142.00 | 139.00 | 140.01 | 0.0M |
| 2024-10-08 | 135.00 | 140.10 | 135.00 | 136.97 | 0.0M |
| 2024-10-07 | 133.41 | 133.41 | 127.00 | 127.95 | 0.0M |
| 2024-10-04 | 135.50 | 135.50 | 130.50 | 130.50 | 0.0M |
| 2024-10-03 | 134.60 | 137.50 | 134.24 | 135.00 | 0.0M |
| 2024-10-02 | 139.00 | 139.00 | 130.80 | 130.97 | 0.0M |
| 2024-09-30 | 139.00 | 143.60 | 139.00 | 143.00 | 0.0M |
| 2024-09-27 | 135.00 | 137.98 | 134.55 | 137.79 | 0.0M |
| 2024-09-26 | 144.00 | 144.00 | 134.40 | 136.53 | 0.0M |
| 2024-09-25 | 148.20 | 153.00 | 148.20 | 152.91 | 0.0M |
| 2024-09-24 | 156.48 | 156.48 | 145.10 | 145.49 | 0.0M |
| 2024-09-23 | 166.55 | 166.55 | 163.00 | 164.45 | 0.0M |
| 2024-09-20 | 166.80 | 168.40 | 166.80 | 167.55 | 0.0M |
| 2024-09-19 | 170.00 | 170.00 | 164.92 | 165.07 | 0.0M |
| 2024-09-18 | 174.00 | 177.38 | 169.15 | 169.15 | 0.0M |
| 2024-09-17 | 175.00 | 176.99 | 174.00 | 174.00 | 0.0M |
| 2024-09-13 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0M |
| 2024-09-12 | 188.56 | 188.56 | 184.00 | 184.00 | 0.0M |
| 2024-09-11 | 196.50 | 199.00 | 189.00 | 189.00 | 0.0M |
| 2024-09-10 | 194.50 | 199.00 | 194.50 | 197.21 | 0.0M |
| 2024-09-09 | 198.55 | 198.55 | 191.25 | 191.25 | 0.0M |
| 2024-09-06 | 187.50 | 197.50 | 187.50 | 196.00 | 0.0M |
| 2024-09-05 | 185.80 | 187.30 | 185.00 | 186.00 | 0.0M |
| 2024-09-04 | 182.70 | 187.20 | 182.30 | 187.20 | 0.0M |
| 2024-09-03 | 176.00 | 186.64 | 176.00 | 186.00 | 0.0M |
| 2024-09-02 | 175.00 | 175.00 | 175.00 | 175.00 | 0.0M |
| 2024-08-30 | 176.15 | 176.39 | 175.00 | 175.00 | 0.0M |
| 2024-08-29 | 174.60 | 176.40 | 174.60 | 176.15 | 0.0M |
| 2024-08-28 | 173.16 | 176.30 | 173.16 | 174.20 | 0.0M |
| 2024-08-27 | 171.50 | 172.00 | 170.27 | 170.27 | 0.0M |
| 2024-08-26 | 165.50 | 169.00 | 165.50 | 169.00 | 0.0M |
| 2024-08-23 | 166.00 | 167.00 | 162.00 | 163.50 | 0.0M |
| 2024-08-22 | 171.00 | 175.00 | 171.00 | 175.00 | 0.0M |
| 2024-08-21 | 166.50 | 167.00 | 166.00 | 166.00 | 0.0M |
| 2024-08-20 | 163.00 | 166.70 | 163.00 | 165.90 | 0.0M |
| 2024-08-19 | 162.67 | 162.80 | 159.00 | 160.00 | 0.0M |
| 2024-08-16 | 168.50 | 168.50 | 164.68 | 164.68 | 0.0M |
| 2024-08-15 | 175.00 | 175.00 | 169.00 | 169.00 | 0.0M |
| 2024-08-14 | 177.50 | 178.99 | 177.00 | 177.20 | 0.0M |
| 2024-08-13 | 179.50 | 179.70 | 175.00 | 175.00 | 0.0M |
| 2024-08-12 | 180.99 | 181.65 | 180.99 | 181.45 | 0.0M |
| 2024-08-09 | 183.00 | 183.00 | 181.00 | 182.50 | 0.0M |
| 2024-08-08 | 193.00 | 193.00 | 185.28 | 186.50 | 0.0M |
| 2024-08-07 | 194.80 | 201.00 | 193.02 | 200.45 | 0.0M |
| 2024-08-06 | 211.09 | 211.09 | 204.00 | 207.33 | 0.0M |
| 2024-08-05 | 200.01 | 224.00 | 200.01 | 210.03 | 0.0M |
| 2024-08-02 | 186.00 | 193.00 | 186.00 | 192.00 | 0.0M |
| 2024-08-01 | 166.00 | 181.00 | 166.00 | 178.93 | 0.0M |
| 2024-07-31 | 170.87 | 171.00 | 167.00 | 168.00 | 0.0M |
| 2024-07-30 | 181.00 | 183.50 | 181.00 | 183.50 | 0.0M |
| 2024-07-29 | 173.00 | 180.48 | 173.00 | 178.84 | 0.0M |
| 2024-07-26 | 176.50 | 176.50 | 174.30 | 175.00 | 0.0M |
| 2024-07-25 | 180.00 | 181.90 | 175.20 | 179.33 | 0.0M |
| 2024-07-24 | 170.00 | 177.00 | 170.00 | 176.97 | 0.0M |
| 2024-07-23 | 166.20 | 167.65 | 165.61 | 167.65 | 0.0M |
| 2024-07-22 | 163.00 | 163.00 | 161.25 | 162.00 | 0.0M |
| 2024-07-19 | 163.80 | 166.50 | 163.80 | 166.30 | 0.0M |
| 2024-07-18 | 155.00 | 161.00 | 154.90 | 161.00 | 0.0M |
| 2024-07-17 | 152.66 | 153.00 | 152.66 | 153.00 | 0.0M |
| 2024-07-16 | 148.50 | 149.24 | 147.05 | 147.05 | 0.0M |
| 2024-07-15 | 148.89 | 150.30 | 148.10 | 150.30 | 0.0M |
| 2024-07-12 | 144.60 | 144.89 | 143.42 | 143.42 | 0.0M |
| 2024-07-11 | 145.21 | 148.00 | 145.10 | 147.99 | 0.0M |
| 2024-07-10 | 153.54 | 153.54 | 150.00 | 150.05 | 0.0M |
| 2024-07-09 | 154.99 | 154.99 | 152.66 | 153.50 | 0.0M |
| 2024-07-08 | 155.00 | 155.00 | 155.00 | 155.00 | 0.0M |
| 2024-07-05 | 158.00 | 160.35 | 157.00 | 157.00 | 0.0M |
| 2024-07-04 | 160.00 | 160.00 | 160.00 | 160.00 | 0.0M |
| 2024-07-03 | 160.48 | 162.00 | 159.00 | 160.00 | 0.0M |
| 2024-07-02 | 167.16 | 167.16 | 167.16 | 167.16 | 0.0M |
| 2024-07-01 | 170.18 | 170.18 | 170.18 | 170.18 | 0.0M |
| 2024-06-27 | 169.51 | 169.51 | 169.51 | 169.51 | 0.0M |
| 2024-06-26 | 170.00 | 170.00 | 167.62 | 167.62 | 0.0M |
| 2024-06-25 | 168.00 | 169.30 | 168.00 | 168.00 | 0.0M |
| 2024-06-24 | 164.00 | 166.60 | 164.00 | 166.50 | 0.0M |
| 2024-06-21 | 169.00 | 169.00 | 168.50 | 168.50 | 0.0M |
| 2024-06-20 | 169.00 | 170.30 | 167.50 | 167.50 | 0.0M |
| 2024-06-19 | 165.00 | 170.17 | 165.00 | 170.17 | 0.0M |
| 2024-06-18 | 169.90 | 169.90 | 168.50 | 169.00 | 0.0M |
| 2024-06-14 | 175.99 | 178.99 | 175.99 | 178.99 | 0.0M |
| 2024-06-13 | 181.02 | 181.02 | 177.00 | 177.00 | 0.0M |
| 2024-06-12 | 178.01 | 182.06 | 175.00 | 179.80 | 0.0M |
| 2024-06-11 | 178.51 | 183.40 | 178.51 | 182.50 | 0.0M |
| 2024-06-10 | 179.34 | 179.34 | 177.30 | 177.30 | 0.0M |
| 2024-06-07 | 173.00 | 181.88 | 173.00 | 181.88 | 0.0M |
| 2024-06-06 | 167.00 | 168.50 | 167.00 | 167.25 | 0.0M |
| 2024-06-05 | 177.00 | 177.00 | 170.00 | 170.50 | 0.0M |
| 2024-06-04 | 177.00 | 184.50 | 177.00 | 182.00 | 0.0M |
| 2024-06-03 | 167.00 | 174.00 | 167.00 | 172.20 | 0.0M |
| 2024-05-31 | 169.98 | 174.50 | 169.98 | 172.40 | 0.0M |
| 2024-05-30 | 164.28 | 166.00 | 163.50 | 165.70 | 0.0M |
| 2024-05-29 | 162.00 | 163.99 | 162.00 | 162.80 | 0.0M |
| 2024-05-28 | 156.13 | 156.56 | 156.13 | 156.47 | 0.0M |
| 2024-05-27 | 161.00 | 161.00 | 157.00 | 157.00 | 0.0M |
| 2024-05-24 | 154.00 | 154.00 | 154.00 | 154.00 | 0.0M |
| 2024-05-23 | 149.00 | 156.52 | 149.00 | 156.00 | 0.0M |
| 2024-05-22 | 149.02 | 151.00 | 149.02 | 149.02 | 0.0M |
| 2024-05-21 | 147.40 | 150.00 | 147.40 | 149.99 | 0.0M |
| 2024-05-20 | 145.00 | 146.20 | 145.00 | 146.19 | 0.0M |
| 2024-05-17 | 144.70 | 145.60 | 144.00 | 144.95 | 0.0M |
| 2024-05-16 | 147.05 | 147.05 | 145.96 | 147.00 | 0.0M |
| 2024-05-15 | 151.00 | 151.00 | 148.08 | 148.20 | 0.0M |
| 2024-05-14 | 155.00 | 156.99 | 154.11 | 154.24 | 0.0M |
| 2024-05-13 | 156.00 | 156.99 | 156.00 | 156.50 | 0.0M |
| 2024-05-10 | 158.08 | 160.49 | 157.00 | 160.49 | 0.0M |
| 2024-05-08 | 163.50 | 163.60 | 163.50 | 163.50 | 0.0M |
| 2024-05-07 | 159.61 | 163.50 | 159.61 | 163.50 | 0.0M |
| 2024-05-06 | 161.00 | 161.00 | 159.01 | 160.39 | 0.0M |
| 2024-05-03 | 166.30 | 166.30 | 161.00 | 161.00 | 0.0M |
| 2024-05-02 | 180.55 | 180.55 | 164.30 | 166.03 | 0.0M |
| 2024-04-30 | 176.50 | 180.00 | 174.26 | 179.50 | 0.0M |
| 2024-04-29 | 176.00 | 176.00 | 173.00 | 173.00 | 0.0M |
| 2024-04-26 | 180.50 | 182.24 | 177.32 | 180.00 | 0.0M |
| 2024-04-25 | 191.70 | 192.50 | 185.90 | 186.04 | 0.0M |
| 2024-04-24 | 185.00 | 187.99 | 185.00 | 185.10 | 0.0M |
| 2024-04-23 | 188.85 | 188.85 | 185.50 | 185.50 | 0.0M |
| 2024-04-22 | 195.00 | 195.00 | 191.50 | 191.70 | 0.0M |
| 2024-04-19 | 199.00 | 201.02 | 198.00 | 198.00 | 0.0M |
| 2024-04-18 | 196.01 | 196.01 | 196.00 | 196.00 | 0.0M |
| 2024-04-17 | 195.06 | 198.87 | 195.06 | 195.99 | 0.0M |
| 2024-04-16 | 188.90 | 197.50 | 188.90 | 196.00 | 0.0M |
| 2024-04-15 | 182.50 | 186.00 | 182.50 | 186.00 | 0.0M |
| 2024-04-12 | 175.00 | 181.88 | 175.00 | 181.10 | 0.0M |
| 2024-04-11 | 167.00 | 167.00 | 167.00 | 167.00 | 0.0M |
| 2024-04-10 | 169.80 | 171.00 | 169.80 | 170.06 | 0.0M |
| 2024-04-09 | 164.02 | 164.02 | 163.50 | 163.99 | 0.0M |
| 2024-04-08 | 166.64 | 166.64 | 165.00 | 165.60 | 0.0M |
| 2024-04-05 | 172.00 | 172.00 | 172.00 | 172.00 | 0.0M |
| 2024-04-04 | 168.08 | 168.08 | 164.07 | 164.07 | 0.0M |
| 2024-04-03 | 171.20 | 171.20 | 169.00 | 170.00 | 0.0M |
| 2024-04-02 | 170.00 | 170.50 | 170.00 | 170.30 | 0.0M |
| 2024-04-01 | 170.00 | 172.21 | 170.00 | 172.21 | 0.0M |
| 2024-03-27 | 175.07 | 175.07 | 175.00 | 175.00 | 0.0M |
| 2024-03-26 | 177.00 | 177.00 | 177.00 | 177.00 | 0.0M |
| 2024-03-22 | 175.00 | 176.20 | 175.00 | 176.20 | 0.0M |
| 2024-03-21 | 170.87 | 173.39 | 170.87 | 173.09 | 0.0M |
| 2024-03-20 | 177.40 | 179.00 | 173.00 | 173.00 | 0.0M |
| 2024-03-19 | 182.00 | 183.00 | 180.00 | 180.00 | 0.0M |
| 2024-03-15 | 174.10 | 178.00 | 174.10 | 178.00 | 0.0M |
| 2024-03-14 | 176.00 | 177.00 | 176.00 | 177.00 | 0.0M |
| 2024-03-13 | 174.00 | 174.00 | 174.00 | 174.00 | 0.0M |
| 2024-03-12 | 175.00 | 175.00 | 173.00 | 173.00 | 0.0M |
| 2024-03-11 | 178.00 | 179.00 | 178.00 | 178.50 | 0.0M |
| 2024-03-08 | 177.00 | 181.02 | 176.99 | 179.16 | 0.0M |
| 2024-03-07 | 183.00 | 183.00 | 180.00 | 180.60 | 0.0M |
| 2024-03-06 | 189.48 | 189.48 | 181.00 | 182.10 | 0.0M |
| 2024-03-05 | 190.00 | 192.00 | 190.00 | 192.00 | 0.0M |
| 2024-03-04 | 186.00 | 187.00 | 186.00 | 187.00 | 0.0M |
| 2024-03-01 | 191.00 | 191.00 | 186.00 | 186.00 | 0.0M |
| 2024-02-29 | 192.00 | 193.50 | 192.00 | 193.50 | 0.0M |
| 2024-02-28 | 192.20 | 195.00 | 192.20 | 195.00 | 0.0M |
| 2024-02-27 | 188.09 | 188.09 | 185.60 | 187.02 | 0.0M |
| 2024-02-26 | 192.21 | 192.21 | 186.95 | 188.20 | 0.0M |
| 2024-02-23 | 185.32 | 185.99 | 185.32 | 185.99 | 0.0M |
| 2024-02-22 | 188.00 | 188.09 | 185.00 | 185.56 | 0.0M |
| 2024-02-21 | 191.00 | 191.00 | 188.85 | 190.00 | 0.0M |
| 2024-02-20 | 190.62 | 191.99 | 190.62 | 191.79 | 0.0M |
| 2024-02-16 | 194.00 | 194.00 | 189.10 | 191.00 | 0.0M |
| 2024-02-15 | 195.00 | 198.80 | 194.50 | 194.50 | 0.0M |
| 2024-02-14 | 199.50 | 199.50 | 197.00 | 197.00 | 0.0M |
| 2024-02-13 | 201.50 | 207.60 | 201.00 | 207.60 | 0.0M |
| 2024-02-12 | 195.00 | 195.00 | 192.00 | 195.00 | 0.0M |
| 2024-02-09 | 202.00 | 203.68 | 199.64 | 199.64 | 0.0M |
| 2024-02-08 | 198.65 | 203.50 | 198.65 | 203.50 | 0.0M |
| 2024-02-07 | 196.96 | 199.50 | 196.96 | 198.65 | 0.0M |
| 2024-02-06 | 202.09 | 204.50 | 198.20 | 198.69 | 0.0M |
| 2024-02-02 | 215.00 | 216.50 | 214.90 | 215.00 | 0.0M |
| 2024-02-01 | 213.50 | 215.70 | 212.00 | 212.00 | 0.0M |
| 2024-01-31 | 214.50 | 219.50 | 214.50 | 217.89 | 0.0M |
| 2024-01-30 | 217.00 | 217.00 | 215.80 | 215.80 | 0.0M |
| 2024-01-29 | 211.50 | 214.50 | 210.50 | 210.50 | 0.0M |
| 2024-01-26 | 208.09 | 210.99 | 208.09 | 210.47 | 0.0M |
| 2024-01-25 | 208.01 | 212.00 | 208.01 | 209.11 | 0.0M |
| 2024-01-24 | 208.08 | 213.00 | 208.00 | 212.99 | 0.0M |
| 2024-01-23 | 220.00 | 220.00 | 220.00 | 220.00 | 0.0M |
| 2024-01-22 | 223.00 | 226.19 | 221.80 | 225.00 | 0.0M |
| 2024-01-19 | 225.10 | 225.10 | 219.00 | 219.00 | 0.0M |
| 2024-01-18 | 228.00 | 228.00 | 225.30 | 225.30 | 0.0M |
| 2024-01-17 | 230.10 | 236.00 | 230.10 | 232.50 | 0.0M |
| 2024-01-16 | 210.00 | 220.80 | 210.00 | 220.00 | 0.0M |
| 2024-01-12 | 199.20 | 201.70 | 198.70 | 201.70 | 0.0M |
| 2024-01-11 | 208.87 | 209.50 | 208.00 | 208.00 | 0.0M |
| 2024-01-10 | 204.55 | 208.60 | 204.55 | 207.50 | 0.0M |
| 2024-01-09 | 204.00 | 206.00 | 202.58 | 206.00 | 0.0M |
| 2024-01-08 | 201.20 | 201.20 | 195.01 | 195.01 | 0.0M |
| 2024-01-05 | 195.00 | 198.50 | 195.00 | 198.00 | 0.0M |
| 2024-01-04 | 197.68 | 199.50 | 197.00 | 199.00 | 0.0M |
| 2024-01-03 | 198.82 | 199.50 | 196.50 | 197.29 | 0.0M |
| 2024-01-02 | 193.00 | 195.80 | 192.00 | 195.07 | 0.0M |