PNE Wind AG (PNEGn)

DJUSVL
🏛️ États-Unis →
4,576.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 4,556.04 4,558.07 4,549.57 4,549.57 0.0K
09:31 4,550.51 4,551.90 4,547.97 4,548.10 0.0K
09:32 4,548.24 4,551.19 4,548.10 4,549.37 0.0K
09:33 4,549.72 4,550.00 4,547.75 4,550.03 0.0K
09:34 4,550.16 4,550.16 4,546.01 4,546.18 0.0K
09:35 4,546.76 4,548.74 4,544.48 4,548.74 0.0K
09:36 4,549.14 4,551.25 4,549.14 4,549.99 0.0K
09:37 4,549.27 4,550.85 4,549.27 4,549.73 0.0K
09:38 4,549.93 4,550.22 4,547.63 4,547.63 0.0K
09:39 4,547.28 4,549.58 4,547.28 4,549.12 0.0K
09:40 4,548.80 4,548.80 4,545.25 4,545.25 0.0K
09:41 4,545.95 4,546.93 4,542.73 4,543.74 0.0K
09:42 4,543.86 4,544.18 4,542.50 4,543.80 0.0K
09:43 4,544.14 4,545.77 4,543.74 4,545.77 0.0K
09:44 4,546.19 4,547.80 4,545.27 4,547.80 0.0K
09:45 4,546.56 4,549.08 4,545.47 4,547.40 0.0K
09:46 4,548.12 4,548.12 4,545.62 4,546.20 0.0K
09:47 4,546.69 4,548.37 4,545.83 4,547.85 0.0K
09:48 4,547.14 4,548.47 4,547.14 4,547.43 0.0K
09:49 4,547.99 4,548.57 4,547.14 4,547.14 0.0K
09:50 4,546.68 4,551.60 4,546.68 4,550.82 0.0K
09:51 4,551.61 4,554.19 4,550.79 4,550.80 0.0K
09:52 4,550.57 4,551.15 4,548.10 4,548.10 0.0K
09:53 4,548.18 4,548.18 4,546.66 4,547.28 0.0K
09:54 4,547.58 4,547.58 4,545.81 4,546.04 0.0K
09:55 4,546.37 4,547.64 4,544.84 4,547.18 0.0K
09:56 4,546.85 4,546.85 4,545.54 4,546.46 0.0K
09:57 4,546.16 4,546.16 4,543.94 4,545.05 0.0K
09:58 4,545.60 4,545.60 4,542.95 4,542.95 0.0K
09:59 4,543.30 4,545.94 4,543.30 4,545.94 0.0K
10:00 4,547.61 4,548.86 4,547.11 4,548.74 0.0K
10:01 4,548.80 4,551.16 4,548.11 4,551.16 0.0K
10:02 4,551.80 4,554.78 4,551.80 4,552.44 0.0K
10:03 4,551.79 4,553.70 4,551.26 4,553.70 0.0K
10:04 4,553.63 4,556.17 4,553.63 4,555.53 0.0K
10:05 4,555.72 4,557.25 4,555.57 4,557.25 0.0K
10:06 4,557.44 4,559.56 4,557.44 4,557.62 0.0K
10:07 4,557.82 4,558.92 4,557.49 4,558.15 0.0K
10:08 4,557.84 4,558.48 4,557.26 4,558.36 0.0K
10:09 4,558.45 4,559.96 4,558.45 4,559.76 0.0K
10:10 4,560.00 4,561.82 4,559.17 4,561.82 0.0K
10:11 4,562.00 4,563.23 4,561.61 4,562.25 0.0K
10:12 4,561.83 4,561.83 4,560.13 4,560.88 0.0K
10:13 4,560.51 4,562.02 4,560.51 4,561.11 0.0K
10:14 4,561.45 4,561.45 4,560.84 4,560.88 0.0K
10:15 4,561.78 4,562.49 4,561.09 4,561.09 0.0K
10:16 4,561.44 4,561.69 4,560.94 4,561.15 0.0K
10:17 4,560.83 4,560.83 4,558.68 4,558.68 0.0K
10:18 4,558.77 4,558.98 4,557.62 4,558.50 0.0K
10:19 4,558.45 4,559.96 4,558.00 4,559.29 0.0K
10:20 4,559.29 4,560.07 4,559.15 4,559.83 0.0K
10:21 4,560.01 4,561.40 4,559.70 4,561.31 0.0K
10:22 4,561.27 4,561.98 4,561.27 4,561.98 0.0K
10:23 4,562.01 4,562.30 4,561.55 4,561.75 0.0K
10:24 4,561.64 4,563.60 4,561.64 4,563.25 0.0K
10:25 4,563.14 4,563.20 4,561.56 4,561.56 0.0K
10:26 4,561.65 4,562.15 4,560.89 4,560.99 0.0K
10:27 4,561.12 4,562.38 4,561.12 4,562.38 0.0K
10:28 4,562.23 4,562.23 4,559.75 4,559.75 0.0K
10:29 4,559.72 4,561.03 4,559.42 4,560.16 0.0K
10:30 4,560.03 4,560.03 4,558.21 4,559.12 0.0K
10:31 4,558.78 4,558.85 4,557.87 4,557.87 0.0K
10:32 4,557.93 4,559.78 4,557.93 4,558.91 0.0K
10:33 4,559.04 4,559.07 4,558.29 4,559.07 0.0K
10:34 4,559.05 4,560.04 4,559.05 4,559.97 0.0K
10:35 4,559.58 4,560.41 4,559.31 4,559.53 0.0K
10:36 4,559.53 4,559.53 4,558.50 4,558.99 0.0K
10:37 4,559.52 4,559.65 4,559.15 4,559.42 0.0K
10:38 4,559.74 4,560.24 4,559.52 4,559.59 0.0K
10:39 4,559.44 4,560.01 4,559.44 4,559.65 0.0K
10:40 4,559.38 4,559.38 4,557.16 4,557.16 0.0K
10:41 4,557.05 4,557.05 4,555.76 4,556.18 0.0K
10:42 4,556.03 4,556.16 4,555.65 4,555.65 0.0K
10:43 4,555.87 4,556.21 4,555.49 4,555.69 0.0K
10:44 4,555.51 4,556.27 4,555.28 4,555.28 0.0K
10:45 4,555.40 4,555.40 4,553.63 4,554.07 0.0K
10:46 4,554.11 4,554.35 4,553.42 4,553.42 0.0K
10:47 4,553.50 4,554.78 4,552.90 4,554.78 0.0K
10:48 4,554.99 4,555.81 4,554.99 4,555.23 0.0K
10:49 4,554.74 4,556.09 4,554.74 4,556.09 0.0K
10:50 4,555.61 4,555.61 4,552.09 4,552.09 0.0K
10:51 4,552.18 4,552.38 4,551.81 4,551.92 0.0K
10:52 4,552.09 4,554.61 4,552.09 4,554.61 0.0K
10:53 4,554.32 4,554.98 4,554.22 4,554.80 0.0K
10:54 4,554.64 4,555.65 4,554.64 4,555.65 0.0K
10:55 4,555.56 4,558.29 4,555.56 4,558.29 0.0K
10:56 4,558.43 4,558.68 4,556.80 4,556.80 0.0K
10:57 4,556.64 4,556.64 4,555.87 4,556.11 0.0K
10:58 4,556.38 4,556.54 4,555.75 4,556.26 0.0K
10:59 4,556.48 4,557.09 4,556.48 4,556.57 0.0K
11:00 4,556.16 4,556.80 4,556.16 4,556.20 0.0K
11:01 4,556.40 4,556.71 4,555.43 4,555.43 0.0K
11:02 4,555.42 4,555.65 4,554.30 4,554.30 0.0K
11:03 4,554.26 4,554.26 4,552.30 4,552.30 0.0K
11:04 4,552.38 4,552.80 4,551.98 4,552.80 0.0K
11:05 4,552.78 4,552.87 4,552.00 4,552.52 0.0K
11:06 4,552.30 4,552.54 4,551.84 4,551.84 0.0K
11:07 4,551.75 4,551.75 4,550.20 4,550.24 0.0K
11:08 4,550.15 4,550.15 4,547.93 4,548.13 0.0K
11:09 4,548.38 4,549.34 4,548.28 4,549.34 0.0K
11:10 4,549.18 4,549.18 4,547.77 4,547.77 0.0K
11:11 4,548.46 4,550.20 4,548.46 4,550.06 0.0K
11:12 4,549.67 4,550.18 4,549.18 4,550.18 0.0K
11:13 4,550.05 4,551.38 4,550.05 4,551.38 0.0K
11:14 4,551.57 4,552.56 4,551.24 4,552.35 0.0K
11:15 4,552.49 4,552.49 4,551.45 4,551.85 0.0K
11:16 4,552.30 4,553.27 4,552.30 4,552.94 0.0K
11:17 4,553.07 4,553.73 4,552.76 4,553.00 0.0K
11:18 4,552.76 4,552.76 4,551.40 4,552.32 0.0K
11:19 4,552.62 4,552.62 4,551.88 4,552.07 0.0K
11:20 4,552.38 4,552.45 4,551.78 4,552.31 0.0K
11:21 4,552.22 4,552.66 4,551.27 4,551.27 0.0K
11:22 4,551.28 4,551.36 4,550.28 4,550.36 0.0K
11:23 4,550.34 4,550.48 4,549.83 4,549.83 0.0K
11:24 4,549.97 4,550.40 4,549.20 4,549.20 0.0K
11:25 4,548.82 4,548.82 4,547.79 4,548.20 0.0K
11:26 4,548.12 4,548.28 4,546.33 4,546.33 0.0K
11:27 4,546.13 4,546.22 4,544.99 4,545.11 0.0K
11:28 4,544.98 4,544.98 4,543.63 4,543.63 0.0K
11:29 4,543.50 4,545.66 4,543.37 4,545.68 0.0K
11:30 4,545.84 4,547.57 4,545.71 4,547.12 0.0K
11:31 4,547.04 4,547.04 4,545.85 4,546.77 0.0K
11:32 4,546.60 4,547.11 4,545.79 4,546.76 0.0K
11:33 4,546.50 4,547.27 4,546.11 4,547.27 0.0K
11:34 4,547.27 4,549.62 4,547.27 4,549.22 0.0K
11:35 4,549.50 4,551.54 4,549.50 4,551.29 0.0K
11:36 4,550.62 4,550.97 4,549.80 4,550.31 0.0K
11:37 4,550.20 4,550.53 4,550.02 4,550.10 0.0K
11:38 4,549.93 4,549.93 4,548.88 4,549.01 0.0K
11:39 4,549.34 4,549.85 4,549.18 4,549.85 0.0K
11:40 4,550.19 4,550.40 4,549.21 4,550.01 0.0K
11:41 4,549.45 4,550.11 4,549.32 4,550.04 0.0K
11:42 4,549.57 4,550.57 4,549.57 4,549.77 0.0K
11:43 4,550.02 4,552.14 4,550.02 4,552.14 0.0K
11:44 4,552.80 4,553.05 4,552.08 4,552.93 0.0K
11:45 4,552.86 4,552.86 4,551.45 4,551.88 0.0K
11:46 4,551.94 4,552.26 4,551.46 4,551.74 0.0K
11:47 4,551.03 4,551.54 4,550.45 4,551.40 0.0K
11:48 4,551.43 4,551.43 4,550.24 4,550.24 0.0K
11:49 4,550.41 4,550.86 4,549.78 4,549.78 0.0K
11:50 4,550.24 4,550.26 4,549.13 4,549.77 0.0K
11:51 4,550.04 4,550.36 4,549.52 4,549.76 0.0K
11:52 4,549.90 4,550.05 4,548.59 4,548.76 0.0K
11:53 4,548.59 4,548.59 4,547.04 4,547.04 0.0K
11:54 4,546.91 4,547.85 4,546.82 4,547.57 0.0K
11:55 4,548.02 4,548.35 4,547.81 4,548.20 0.0K
11:56 4,547.93 4,547.93 4,546.71 4,546.71 0.0K
11:57 4,546.65 4,546.65 4,545.67 4,546.02 0.0K
11:58 4,545.99 4,545.99 4,544.89 4,545.07 0.0K
11:59 4,545.26 4,545.47 4,544.68 4,545.47 0.0K
12:00 4,545.10 4,546.20 4,545.10 4,546.14 0.0K
12:01 4,545.72 4,545.72 4,544.84 4,545.01 0.0K
12:02 4,544.94 4,545.70 4,544.55 4,545.69 0.0K
12:03 4,545.45 4,545.45 4,544.88 4,544.93 0.0K
12:04 4,545.34 4,545.45 4,545.21 4,545.23 0.0K
12:05 4,545.27 4,545.57 4,544.14 4,544.14 0.0K
12:06 4,544.35 4,545.49 4,544.35 4,545.26 0.0K
12:07 4,545.09 4,545.17 4,544.71 4,544.68 0.0K
12:08 4,544.50 4,544.94 4,544.50 4,544.75 0.0K
12:09 4,544.71 4,545.00 4,544.29 4,545.00 0.0K
12:10 4,545.22 4,545.33 4,543.83 4,543.99 0.0K
12:11 4,544.07 4,544.25 4,543.22 4,543.30 0.0K
12:12 4,543.28 4,543.95 4,543.28 4,543.75 0.0K
12:13 4,543.76 4,544.07 4,543.68 4,543.68 0.0K
12:14 4,543.53 4,543.53 4,542.81 4,542.90 0.0K
12:15 4,543.02 4,544.50 4,542.91 4,544.39 0.0K
12:16 4,544.41 4,545.07 4,543.88 4,543.88 0.0K
12:17 4,543.72 4,543.95 4,542.82 4,542.82 0.0K
12:18 4,543.38 4,543.38 4,542.00 4,542.00 0.0K
12:19 4,542.01 4,542.41 4,541.87 4,541.87 0.0K
12:20 4,541.75 4,542.87 4,541.74 4,542.88 0.0K
12:21 4,542.93 4,542.93 4,542.02 4,542.01 0.0K
12:22 4,541.97 4,541.97 4,540.48 4,540.48 0.0K
12:23 4,540.51 4,540.85 4,540.31 4,540.33 0.0K
12:24 4,540.43 4,541.03 4,540.15 4,541.03 0.0K
12:25 4,541.06 4,542.47 4,541.06 4,542.40 0.0K
12:26 4,542.36 4,542.36 4,540.34 4,540.34 0.0K
12:27 4,540.43 4,541.25 4,540.43 4,541.22 0.0K
12:28 4,542.04 4,542.04 4,541.10 4,541.10 0.0K
12:29 4,541.31 4,541.39 4,540.73 4,541.39 0.0K
12:30 4,541.34 4,544.76 4,541.34 4,544.76 0.0K
12:31 4,544.74 4,546.26 4,544.74 4,546.00 0.0K
12:32 4,546.21 4,547.45 4,546.02 4,547.45 0.0K
12:33 4,547.82 4,547.82 4,546.37 4,546.73 0.0K
12:34 4,547.00 4,547.45 4,546.80 4,547.45 0.0K
12:35 4,547.46 4,547.46 4,546.58 4,546.58 0.0K
12:36 4,546.72 4,547.29 4,546.72 4,547.29 0.0K
12:37 4,547.40 4,548.31 4,547.20 4,548.31 0.0K
12:38 4,548.55 4,548.78 4,548.40 4,548.63 0.0K
12:39 4,548.65 4,549.21 4,548.24 4,548.24 0.0K
12:40 4,548.32 4,548.39 4,546.51 4,546.51 0.0K
12:41 4,546.56 4,547.38 4,546.56 4,547.23 0.0K
12:42 4,547.29 4,549.80 4,547.29 4,549.80 0.0K
12:43 4,549.22 4,549.62 4,549.11 4,549.49 0.0K
12:44 4,549.79 4,549.79 4,548.09 4,548.09 0.0K
12:45 4,547.99 4,548.67 4,547.59 4,548.67 0.0K
12:46 4,548.54 4,549.46 4,548.54 4,548.91 0.0K
12:47 4,549.08 4,549.15 4,547.80 4,547.96 0.0K
12:48 4,548.32 4,548.55 4,547.83 4,547.86 0.0K
12:49 4,547.98 4,547.98 4,546.94 4,546.96 0.0K
12:50 4,547.18 4,548.43 4,547.18 4,548.26 0.0K
12:51 4,548.26 4,548.26 4,546.73 4,546.74 0.0K
12:52 4,546.57 4,547.37 4,546.57 4,547.12 0.0K
12:53 4,546.88 4,546.96 4,546.49 4,546.53 0.0K
12:54 4,546.42 4,546.42 4,545.73 4,546.38 0.0K
12:55 4,546.38 4,547.05 4,546.32 4,546.50 0.0K
12:56 4,546.56 4,547.13 4,546.26 4,546.87 0.0K
12:57 4,547.56 4,547.88 4,547.27 4,547.27 0.0K
12:58 4,547.32 4,547.39 4,546.83 4,546.96 0.0K
12:59 4,546.96 4,547.14 4,546.49 4,546.69 0.0K
13:00 4,546.25 4,547.17 4,546.25 4,547.03 0.0K
13:01 4,547.02 4,547.59 4,546.60 4,547.59 0.0K
13:02 4,547.82 4,547.90 4,546.45 4,546.59 0.0K
13:03 4,546.84 4,547.00 4,546.42 4,546.42 0.0K
13:04 4,546.49 4,546.68 4,546.24 4,546.65 0.0K
13:05 4,546.50 4,548.18 4,546.41 4,548.03 0.0K
13:06 4,547.87 4,547.87 4,547.15 4,547.43 0.0K
13:07 4,547.62 4,548.18 4,547.41 4,548.11 0.0K
13:08 4,548.16 4,549.83 4,548.16 4,549.45 0.0K
13:09 4,549.33 4,549.49 4,548.16 4,548.66 0.0K
13:10 4,548.65 4,548.76 4,547.91 4,548.01 0.0K
13:11 4,547.86 4,548.16 4,547.29 4,547.47 0.0K
13:12 4,547.67 4,549.14 4,547.51 4,549.14 0.0K
13:13 4,549.23 4,549.58 4,549.23 4,549.64 0.0K
13:14 4,549.86 4,550.63 4,549.16 4,549.74 0.0K
13:15 4,549.55 4,549.55 4,547.08 4,547.64 0.0K
13:16 4,547.64 4,548.45 4,547.24 4,548.29 0.0K
13:17 4,548.70 4,550.26 4,548.70 4,550.26 0.0K
13:18 4,550.26 4,550.26 4,548.84 4,548.84 0.0K
13:19 4,548.84 4,548.84 4,548.12 4,548.12 0.0K
13:20 4,547.73 4,547.73 4,545.83 4,545.83 0.0K
13:21 4,545.51 4,545.51 4,543.22 4,543.22 0.0K
13:22 4,543.58 4,543.58 4,542.18 4,542.18 0.0K
13:23 4,542.53 4,543.26 4,541.98 4,542.41 0.0K
13:24 4,542.41 4,542.98 4,542.03 4,542.03 0.0K
13:25 4,542.05 4,545.35 4,542.05 4,545.00 0.0K
13:26 4,544.45 4,546.39 4,544.29 4,546.34 0.0K
13:27 4,546.02 4,546.27 4,545.65 4,545.85 0.0K
13:28 4,545.66 4,546.35 4,545.66 4,545.89 0.0K
13:29 4,545.62 4,546.02 4,545.38 4,545.71 0.0K
13:30 4,545.66 4,546.07 4,545.23 4,545.40 0.0K
13:31 4,545.59 4,545.84 4,545.03 4,545.19 0.0K
13:32 4,544.96 4,544.96 4,543.99 4,543.99 0.0K
13:33 4,543.96 4,544.54 4,543.96 4,544.10 0.0K
13:34 4,544.09 4,544.68 4,544.01 4,544.27 0.0K
13:35 4,544.19 4,544.19 4,543.13 4,543.49 0.0K
13:36 4,543.61 4,543.61 4,542.62 4,542.94 0.0K
13:37 4,543.23 4,543.54 4,542.84 4,543.35 0.0K
13:38 4,543.69 4,544.67 4,543.69 4,544.59 0.0K
13:39 4,544.50 4,544.50 4,542.65 4,543.21 0.0K
13:40 4,543.31 4,543.82 4,542.94 4,543.68 0.0K
13:41 4,543.55 4,543.70 4,542.98 4,543.63 0.0K
13:42 4,543.86 4,544.26 4,543.69 4,543.69 0.0K
13:43 4,543.26 4,543.71 4,542.96 4,543.36 0.0K
13:44 4,543.97 4,544.33 4,543.46 4,544.16 0.0K
13:45 4,544.51 4,544.51 4,543.64 4,544.04 0.0K
13:46 4,544.00 4,544.72 4,543.81 4,544.72 0.0K
13:47 4,544.51 4,545.46 4,544.43 4,545.36 0.0K
13:48 4,545.49 4,545.71 4,545.11 4,545.11 0.0K
13:49 4,545.17 4,545.17 4,543.92 4,543.92 0.0K
13:50 4,543.92 4,544.50 4,543.92 4,544.42 0.0K
13:51 4,544.19 4,544.19 4,543.60 4,543.92 0.0K
13:52 4,544.09 4,544.20 4,543.86 4,544.20 0.0K
13:53 4,544.54 4,544.82 4,544.54 4,544.70 0.0K
13:54 4,544.48 4,544.48 4,543.92 4,543.92 0.0K
13:55 4,544.06 4,544.45 4,543.78 4,543.85 0.0K
13:56 4,543.69 4,543.69 4,543.24 4,543.17 0.0K
13:57 4,542.62 4,542.62 4,541.45 4,541.55 0.0K
13:58 4,541.49 4,541.80 4,539.61 4,539.61 0.0K
13:59 4,539.77 4,540.13 4,539.28 4,539.54 0.0K
14:00 4,539.47 4,539.47 4,537.39 4,537.49 0.0K
14:01 4,537.85 4,538.76 4,536.71 4,536.89 0.0K
14:02 4,537.00 4,537.00 4,536.13 4,536.34 0.0K
14:03 4,536.92 4,537.06 4,535.84 4,536.01 0.0K
14:04 4,537.00 4,537.00 4,534.29 4,534.69 0.0K
14:05 4,534.97 4,537.16 4,534.67 4,537.16 0.0K
14:06 4,537.80 4,539.59 4,537.50 4,539.40 0.0K
14:07 4,538.72 4,538.91 4,537.62 4,537.83 0.0K
14:08 4,538.55 4,538.78 4,537.99 4,538.40 0.0K
14:09 4,538.42 4,538.81 4,537.81 4,538.69 0.0K
14:10 4,538.85 4,539.51 4,538.72 4,539.43 0.0K
14:11 4,539.58 4,540.41 4,539.14 4,540.13 0.0K
14:12 4,540.17 4,541.42 4,540.14 4,541.24 0.0K
14:13 4,541.26 4,541.26 4,540.43 4,541.20 0.0K
14:14 4,541.15 4,542.62 4,540.66 4,542.46 0.0K
14:15 4,542.36 4,543.91 4,542.36 4,543.89 0.0K
14:16 4,544.01 4,545.23 4,543.93 4,544.39 0.0K
14:17 4,544.80 4,545.88 4,544.80 4,545.84 0.0K
14:18 4,546.33 4,547.15 4,546.33 4,547.15 0.0K
14:19 4,547.02 4,547.54 4,547.02 4,546.99 0.0K
14:20 4,547.10 4,547.10 4,546.20 4,546.58 0.0K
14:21 4,547.03 4,547.79 4,547.03 4,547.79 0.0K
14:22 4,547.78 4,547.78 4,546.77 4,547.23 0.0K
14:23 4,546.99 4,548.09 4,546.52 4,548.09 0.0K
14:24 4,548.53 4,548.97 4,548.53 4,548.54 0.0K
14:25 4,548.64 4,550.14 4,548.64 4,550.14 0.0K
14:26 4,550.62 4,551.15 4,549.89 4,549.89 0.0K
14:27 4,549.45 4,549.71 4,548.93 4,549.32 0.0K
14:28 4,549.40 4,549.45 4,548.62 4,548.66 0.0K
14:29 4,548.58 4,550.05 4,548.58 4,549.92 0.0K
14:30 4,549.50 4,549.84 4,548.54 4,548.54 0.0K
14:31 4,548.85 4,549.27 4,548.85 4,548.97 0.0K
14:32 4,549.27 4,550.77 4,549.23 4,550.15 0.0K
14:33 4,550.20 4,550.20 4,549.09 4,549.31 0.0K
14:34 4,549.75 4,549.75 4,548.68 4,549.53 0.0K
14:35 4,549.43 4,550.29 4,549.12 4,549.65 0.0K
14:36 4,550.11 4,550.71 4,549.39 4,550.29 0.0K
14:37 4,550.23 4,552.06 4,550.23 4,551.92 0.0K
14:38 4,552.01 4,552.01 4,551.22 4,552.04 0.0K
14:39 4,552.01 4,552.55 4,551.94 4,552.08 0.0K
14:40 4,552.32 4,555.36 4,552.32 4,555.31 0.0K
14:41 4,555.79 4,557.16 4,555.79 4,556.97 0.0K
14:42 4,556.85 4,557.68 4,556.85 4,557.08 0.0K
14:43 4,557.13 4,557.79 4,555.49 4,556.48 0.0K
14:44 4,556.56 4,557.18 4,555.42 4,556.71 0.0K
14:45 4,557.37 4,557.72 4,555.40 4,555.40 0.0K
14:46 4,555.28 4,555.28 4,553.60 4,553.77 0.0K
14:47 4,553.64 4,554.54 4,553.33 4,553.69 0.0K
14:48 4,553.83 4,555.47 4,553.56 4,555.47 0.0K
14:49 4,555.69 4,556.21 4,554.98 4,555.83 0.0K
14:50 4,556.00 4,556.00 4,555.38 4,555.69 0.0K
14:51 4,555.75 4,555.91 4,555.47 4,555.62 0.0K
14:52 4,555.62 4,555.62 4,554.11 4,554.20 0.0K
14:53 4,554.33 4,554.49 4,553.77 4,553.77 0.0K
14:54 4,553.80 4,554.26 4,553.39 4,553.74 0.0K
14:55 4,554.05 4,556.40 4,554.05 4,556.40 0.0K
14:56 4,556.68 4,557.20 4,556.68 4,556.84 0.0K
14:57 4,556.43 4,556.69 4,555.94 4,556.25 0.0K
14:58 4,556.12 4,559.13 4,556.12 4,559.13 0.0K
14:59 4,559.51 4,559.51 4,558.61 4,558.66 0.0K
15:00 4,558.20 4,559.61 4,557.69 4,559.61 0.0K
15:01 4,559.87 4,559.87 4,558.38 4,558.77 0.0K
15:02 4,559.04 4,559.27 4,558.57 4,558.57 0.0K
15:03 4,558.61 4,559.39 4,558.18 4,559.39 0.0K
15:04 4,559.11 4,559.80 4,559.11 4,559.17 0.0K
15:05 4,559.24 4,560.40 4,559.24 4,560.28 0.0K
15:06 4,560.42 4,560.42 4,559.70 4,559.94 0.0K
15:07 4,558.95 4,559.25 4,558.30 4,558.99 0.0K
15:08 4,558.84 4,559.52 4,558.17 4,559.52 0.0K
15:09 4,559.45 4,560.07 4,559.45 4,559.72 0.0K
15:10 4,559.74 4,559.74 4,557.78 4,558.60 0.0K
15:11 4,558.85 4,559.95 4,558.64 4,559.95 0.0K
15:12 4,559.90 4,559.90 4,559.18 4,559.54 0.0K
15:13 4,559.35 4,559.89 4,559.24 4,559.89 0.0K
15:14 4,559.65 4,559.76 4,558.79 4,558.79 0.0K
15:15 4,558.82 4,560.01 4,558.73 4,560.01 0.0K
15:16 4,560.25 4,560.85 4,559.99 4,560.25 0.0K
15:17 4,560.48 4,560.62 4,559.80 4,560.16 0.0K
15:18 4,559.92 4,560.70 4,559.92 4,559.94 0.0K
15:19 4,560.26 4,560.26 4,559.64 4,560.01 0.0K
15:20 4,560.27 4,561.40 4,559.89 4,561.40 0.0K
15:21 4,561.19 4,561.19 4,559.82 4,559.91 0.0K
15:22 4,560.19 4,560.53 4,560.03 4,560.51 0.0K
15:23 4,560.79 4,561.16 4,560.04 4,560.04 0.0K
15:24 4,560.20 4,560.20 4,558.09 4,558.13 0.0K
15:25 4,559.07 4,560.38 4,558.78 4,560.38 0.0K
15:26 4,560.23 4,560.23 4,559.33 4,559.49 0.0K
15:27 4,559.96 4,560.21 4,559.79 4,559.78 0.0K
15:28 4,559.72 4,560.15 4,558.82 4,558.98 0.0K
15:29 4,558.82 4,559.88 4,558.82 4,559.79 0.0K
15:30 4,560.57 4,561.90 4,560.52 4,561.90 0.0K
15:31 4,561.89 4,562.18 4,561.63 4,561.87 0.0K
15:32 4,561.81 4,561.81 4,560.97 4,561.10 0.0K
15:33 4,560.80 4,560.80 4,559.67 4,559.67 0.0K
15:34 4,559.71 4,559.71 4,557.74 4,558.02 0.0K
15:35 4,557.83 4,558.22 4,556.94 4,557.11 0.0K
15:36 4,557.53 4,557.98 4,556.38 4,556.38 0.0K
15:37 4,556.44 4,556.98 4,556.27 4,556.98 0.0K
15:38 4,556.88 4,556.88 4,555.70 4,555.99 0.0K
15:39 4,556.15 4,557.67 4,555.94 4,557.67 0.0K
15:40 4,557.32 4,557.46 4,556.63 4,557.19 0.0K
15:41 4,557.30 4,557.30 4,555.93 4,556.54 0.0K
15:42 4,556.82 4,558.05 4,556.82 4,558.01 0.0K
15:43 4,558.24 4,559.39 4,558.14 4,559.30 0.0K
15:44 4,559.84 4,559.84 4,558.79 4,558.96 0.0K
15:45 4,558.99 4,559.47 4,558.28 4,558.43 0.0K
15:46 4,558.21 4,558.21 4,557.42 4,557.49 0.0K
15:47 4,557.49 4,557.95 4,557.17 4,557.90 0.0K
15:48 4,557.55 4,557.55 4,556.54 4,556.54 0.0K
15:49 4,556.65 4,556.94 4,556.29 4,556.61 0.0K
15:50 4,557.24 4,557.63 4,556.04 4,556.04 0.0K
15:51 4,556.46 4,557.21 4,556.33 4,556.33 0.0K
15:52 4,556.50 4,556.96 4,556.36 4,556.96 0.0K
15:53 4,557.33 4,558.26 4,557.33 4,558.26 0.0K
15:54 4,558.43 4,561.62 4,558.43 4,560.41 0.0K
15:55 4,558.86 4,559.92 4,557.24 4,559.92 0.0K
15:56 4,560.06 4,560.06 4,559.33 4,559.89 0.0K
15:57 4,560.45 4,561.53 4,560.45 4,561.32 0.0K
15:58 4,561.40 4,561.86 4,561.40 4,561.76 0.0K
15:59 4,562.42 4,563.58 4,561.04 4,561.80 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 4,563.00 4,587.90 4,562.90 4,576.00 0.0M
2025-09-25 4,556.00 4,563.60 4,534.30 4,556.40 0.0M
2025-09-24 4,571.10 4,571.90 4,545.70 4,546.30 0.0M
2025-09-23 4,570.80 4,591.20 4,558.80 4,568.00 0.0M
2025-09-22 4,527.50 4,578.30 4,527.50 4,576.30 0.0M
2025-09-20 4,527.90 4,532.20 4,502.90 4,523.30 0.0M
2025-09-19 4,527.90 4,530.80 4,502.90 4,529.90 0.0M
2025-09-18 4,511.46 4,532.37 4,504.03 4,521.74 0.0M
2025-09-17 4,490.51 4,523.75 4,481.21 4,507.35 0.0M
2025-09-16 4,489.53 4,497.46 4,472.39 4,481.35 0.0M
2025-09-15 4,482.57 4,489.96 4,465.08 4,473.56 0.0M
2025-09-12 4,495.94 4,501.38 4,475.24 4,475.64 0.0M
2025-09-11 4,473.54 4,508.64 4,468.73 4,505.82 0.0M
2025-09-10 4,448.77 4,472.68 4,440.32 4,460.70 0.0M
2025-09-09 4,381.10 4,412.45 4,380.69 4,403.76 0.0M
2025-09-08 4,386.05 4,386.76 4,362.72 4,383.96 0.0M
2025-09-06 4,412.70 4,392.50 4,392.50 4,392.50 0.0M
2025-09-05 4,412.70 4,423.68 4,375.79 4,392.50 0.0M
2025-09-04 4,386.61 4,410.45 4,374.39 4,409.79 0.0M
2025-09-03 4,397.25 4,404.33 4,359.72 4,384.26 0.0M
2025-09-02 4,400.13 4,407.58 4,372.54 4,407.56 0.0M
2025-08-29 4,420.32 4,428.33 4,405.54 4,418.81 0.0M
2025-08-28 4,421.84 4,423.66 4,405.97 4,419.55 0.0M
2025-08-27 4,402.06 4,424.20 4,399.29 4,418.89 0.0M
2025-08-26 4,391.07 4,411.04 4,386.52 4,407.42 0.0M
2025-08-25 4,425.13 4,429.65 4,397.63 4,397.80 0.0M
2025-08-22 4,400.95 4,439.81 4,400.95 4,429.53 0.0M
2025-08-21 4,378.87 4,392.47 4,365.74 4,380.16 0.0M
2025-08-20 4,386.06 4,403.10 4,380.28 4,395.18 0.0M
2025-08-19 4,362.79 4,391.44 4,362.79 4,375.12 0.0M
2025-08-18 4,355.60 4,371.69 4,353.43 4,363.76 0.0M
2025-08-15 4,380.83 4,380.83 4,353.95 4,362.20 0.0M
2025-08-14 4,356.05 4,376.86 4,345.58 4,374.09 0.0M
2025-08-13 4,366.41 4,378.09 4,352.65 4,372.84 0.0M
2025-08-12 4,337.68 4,362.74 4,336.05 4,359.49 0.0M
2025-08-11 4,335.48 4,344.78 4,311.37 4,320.65 0.0M
2025-08-08 4,305.21 4,331.65 4,305.21 4,324.71 0.0M
2025-08-07 4,315.90 4,324.16 4,280.45 4,293.97 0.0M
2025-08-06 4,293.74 4,310.80 4,284.20 4,295.73 0.0M
2025-08-05 4,294.55 4,302.66 4,272.11 4,287.57 0.0M
2025-08-04 4,257.62 4,288.85 4,257.62 4,288.34 0.0M
2025-08-01 4,256.82 4,262.90 4,224.34 4,250.32 0.0M
2025-07-31 4,307.97 4,327.29 4,270.33 4,278.98 0.0M
2025-07-30 4,348.41 4,355.32 4,308.95 4,327.48 0.0M
2025-07-29 4,346.79 4,350.93 4,335.83 4,347.82 0.0M
2025-07-28 4,349.17 4,353.52 4,329.56 4,337.19 0.0M
2025-07-25 4,344.52 4,355.46 4,332.04 4,352.33 0.0M
2025-07-24 4,347.86 4,360.83 4,337.68 4,344.42 0.0M
2025-07-23 4,329.21 4,358.35 4,327.02 4,358.10 0.0M
2025-07-22 4,298.17 4,331.20 4,297.20 4,327.98 0.0M
2025-07-21 4,316.51 4,336.37 4,307.65 4,308.60 0.0M
2025-07-18 4,333.15 4,335.88 4,303.04 4,308.12 0.0M
2025-07-17 4,294.56 4,328.53 4,293.27 4,323.06 0.0M
2025-07-16 4,293.12 4,306.61 4,261.83 4,302.74 0.0M
2025-07-15 4,322.40 4,329.44 4,277.75 4,280.92 0.0M
2025-07-14 4,318.13 4,329.44 4,308.19 4,327.35 0.0M
2025-07-11 4,329.24 4,334.05 4,313.72 4,326.96 0.0M
2025-07-10 4,326.28 4,360.15 4,321.64 4,352.85 0.0M
2025-07-09 4,335.81 4,337.42 4,308.40 4,326.91 0.0M
2025-07-08 4,319.27 4,335.41 4,315.67 4,322.95 0.0M
2025-07-07 4,350.94 4,352.58 4,308.58 4,327.84 0.0M
2025-07-03 4,340.82 4,365.62 4,334.93 4,359.62 0.0M
2025-07-02 4,320.70 4,335.42 4,309.90 4,335.42 0.0M
2025-07-01 4,268.85 4,325.98 4,268.85 4,317.62 0.0M
2025-06-30 4,260.89 4,276.89 4,251.32 4,271.63 0.0M
2025-06-27 4,234.11 4,262.49 4,230.06 4,247.65 0.0M
2025-06-26 4,221.53 4,241.85 4,218.69 4,236.92 0.0M
2025-06-25 4,217.30 4,217.96 4,203.93 4,208.50 0.0M
2025-06-24 4,200.59 4,234.72 4,200.59 4,224.64 0.0M
2025-06-23 4,173.24 4,195.58 4,149.97 4,193.32 0.0M
2025-06-20 4,171.24 4,183.63 4,161.16 4,168.18 0.0M
2025-06-18 4,156.16 4,180.84 4,149.37 4,159.49 0.0M
2025-06-17 4,172.92 4,182.62 4,146.99 4,149.35 0.0M
2025-06-16 4,184.67 4,207.82 4,175.82 4,184.47 0.0M
2025-06-13 4,177.67 4,198.53 4,163.37 4,171.52 0.0M
2025-06-12 4,165.51 4,194.17 4,155.67 4,194.17 0.0M
2025-06-11 4,173.00 4,176.11 4,150.69 4,166.22 0.0M
2025-06-10 4,140.83 4,179.66 4,140.83 4,169.63 0.0M
2025-06-09 4,132.19 4,156.51 4,124.27 4,140.00 0.0M
2025-06-06 4,115.09 4,141.30 4,115.09 4,130.31 0.0M
2025-06-05 4,104.62 4,105.58 4,078.52 4,090.19 0.0M
2025-06-04 4,120.52 4,127.51 4,096.80 4,096.80 0.0M
2025-06-03 4,084.13 4,118.79 4,077.47 4,114.51 0.0M
2025-06-02 4,074.57 4,093.65 4,042.10 4,092.77 0.0M
2025-05-31 4,068.30 4,084.20 4,084.20 4,084.20 0.0M
2025-05-30 4,068.32 4,095.13 4,052.50 4,084.18 0.0M
2025-05-29 4,062.89 4,075.38 4,039.55 4,073.41 0.0M
2025-05-28 4,084.95 4,092.14 4,048.20 4,054.14 0.0M
2025-05-27 4,050.69 4,084.67 4,043.08 4,082.23 0.0M
2025-05-23 3,997.84 4,035.62 3,995.82 4,024.79 0.0M
2025-05-22 4,040.46 4,052.00 4,015.56 4,029.57 0.0M
2025-05-21 4,096.09 4,101.44 4,049.21 4,051.21 0.0M
2025-05-20 4,115.19 4,127.28 4,102.02 4,116.83 0.0M
2025-05-19 4,093.10 4,125.88 4,089.97 4,122.24 0.0M
2025-05-17 4,096.70 4,119.96 4,119.96 4,120.00 0.0M
2025-05-16 4,096.65 4,120.38 4,084.92 4,119.96 0.0M
2025-05-15 4,031.93 4,095.50 4,031.93 4,093.74 0.0M
2025-05-14 4,050.74 4,052.70 4,027.68 4,033.27 0.0M
2025-05-13 4,064.37 4,073.88 4,054.30 4,057.86 0.0M
2025-05-12 4,047.93 4,069.75 4,044.39 4,065.95 0.0M
2025-05-09 3,993.23 4,000.18 3,975.64 3,979.00 0.0M
2025-05-08 3,985.53 4,023.70 3,973.24 3,986.08 0.0M
2025-05-07 3,956.20 3,993.29 3,956.20 3,975.97 0.0M
2025-05-06 3,957.31 3,980.29 3,941.08 3,951.98 0.0M
2025-05-05 3,986.56 3,998.77 3,967.79 3,980.22 0.0M
2025-05-02 3,984.29 4,011.14 3,976.12 4,002.34 0.0M
2025-05-01 3,943.51 3,972.90 3,928.38 3,944.55 0.0M
2025-04-30 3,937.13 3,971.10 3,888.99 3,962.24 0.0M
2025-04-29 3,917.14 3,962.14 3,912.84 3,952.49 0.0M
2025-04-28 3,923.82 3,945.95 3,899.96 3,930.98 0.0M
2025-04-25 3,914.01 3,919.50 3,879.21 3,917.44 0.0M
2025-04-24 3,872.40 3,922.01 3,858.26 3,918.43 0.0M
2025-04-23 3,899.12 3,938.34 3,864.95 3,882.43 0.0M
2025-04-22 3,810.20 3,870.68 3,805.66 3,859.77 0.0M
2025-04-21 3,825.09 3,828.19 3,743.49 3,783.90 0.0M
2025-04-17 3,816.68 3,879.33 3,815.44 3,844.58 0.0M
2025-04-16 3,850.95 3,863.15 3,778.88 3,802.27 0.0M
2025-04-15 3,877.16 3,899.76 3,851.32 3,853.58 0.0M
2025-04-14 3,855.81 3,887.45 3,835.12 3,865.56 0.0M
2025-04-11 3,757.81 3,837.37 3,730.70 3,819.66 0.0M
2025-04-10 3,824.79 3,825.64 3,670.68 3,768.53 0.0M
2025-04-09 3,606.17 3,894.13 3,587.72 3,878.15 0.0M
2025-04-08 3,787.05 3,813.62 3,600.32 3,654.52 0.0M
2025-04-07 3,637.84 3,817.68 3,580.46 3,710.90 0.0M
2025-04-04 3,894.40 3,900.13 3,725.72 3,730.84 0.0M
2025-04-03 4,027.04 4,056.47 3,968.38 3,971.99 0.0M
2025-04-02 4,076.25 4,120.72 4,075.47 4,114.61 0.0M
2025-04-01 4,107.30 4,116.97 4,070.85 4,099.66 0.0M
2025-03-31 4,054.31 4,133.73 4,052.79 4,119.07 0.0M
2025-03-28 4,110.81 4,116.79 4,062.33 4,071.32 0.0M
2025-03-27 4,115.38 4,130.56 4,101.21 4,113.80 0.0M
2025-03-26 4,122.34 4,144.65 4,110.02 4,119.38 0.0M
2025-03-25 4,133.84 4,137.75 4,098.59 4,110.29 0.0M
2025-03-24 4,113.30 4,137.75 4,112.33 4,131.84 0.0M
2025-03-21 4,086.23 4,095.28 4,063.32 4,090.29 0.0M
2025-03-20 4,092.67 4,124.80 4,089.59 4,107.43 0.0M
2025-03-19 4,093.10 4,131.53 4,085.93 4,113.70 0.0M
2025-03-18 4,109.13 4,110.22 4,078.82 4,091.25 0.0M
2025-03-17 4,060.00 4,121.81 4,059.10 4,108.06 0.0M
2025-03-14 4,019.38 4,063.56 4,007.49 4,058.90 0.0M
2025-03-13 4,028.72 4,047.64 3,996.32 4,006.71 0.0M
2025-03-12 4,054.06 4,059.79 4,003.56 4,026.42 0.0M
2025-03-11 4,106.22 4,106.22 4,034.80 4,051.16 0.0M
2025-03-10 4,139.74 4,175.23 4,090.19 4,119.33 0.0M
2025-03-07 4,117.41 4,175.85 4,117.41 4,166.15 0.0M
2025-03-06 4,129.96 4,140.92 4,099.38 4,128.96 0.0M
2025-03-05 4,122.03 4,166.51 4,106.63 4,154.61 0.0M
2025-03-04 4,203.72 4,203.72 4,119.60 4,129.14 0.0M
2025-03-03 4,252.20 4,271.56 4,190.35 4,217.72 0.0M
2025-02-28 4,199.23 4,248.45 4,176.73 4,245.10 0.0M
2025-02-27 4,195.73 4,228.85 4,183.88 4,185.26 0.0M
2025-02-26 4,212.66 4,220.03 4,184.00 4,191.73 0.0M
2025-02-25 4,215.61 4,228.18 4,194.70 4,212.06 0.0M
2025-02-24 4,209.47 4,220.86 4,196.01 4,199.26 0.0M
2025-02-21 4,229.58 4,230.97 4,199.30 4,201.70 0.0M
2025-02-20 4,229.53 4,231.43 4,206.48 4,229.43 0.0M
2025-02-19 4,220.66 4,247.02 4,216.01 4,246.44 0.0M
2025-02-18 4,193.13 4,226.08 4,185.58 4,226.06 0.0M
2025-02-14 4,213.51 4,223.82 4,193.07 4,195.00 0.0M
2025-02-13 4,192.94 4,211.66 4,184.12 4,207.33 0.0M
2025-02-12 4,173.47 4,186.75 4,163.32 4,179.34 0.0M
2025-02-11 4,165.16 4,198.23 4,158.78 4,196.59 0.0M
2025-02-10 4,167.83 4,170.70 4,146.03 4,169.41 0.0M
2025-02-07 4,181.46 4,189.63 4,149.83 4,151.17 0.0M
2025-02-06 4,188.92 4,190.55 4,158.82 4,175.46 0.0M
2025-02-05 4,145.28 4,172.59 4,130.27 4,171.72 0.0M
2025-02-04 4,123.60 4,143.68 4,116.97 4,138.22 0.0M
2025-02-03 4,101.43 4,151.52 4,088.14 4,135.41 0.0M
2025-01-31 4,162.71 4,176.35 4,138.37 4,144.16 0.0M
2025-01-30 4,153.89 4,178.61 4,145.81 4,168.23 0.0M
2025-01-29 4,143.39 4,168.75 4,132.84 4,138.84 0.0M
2025-01-28 4,170.44 4,175.30 4,136.55 4,140.03 0.0M
2025-01-27 4,139.91 4,178.61 4,139.88 4,177.53 0.0M
2025-01-24 4,143.11 4,153.97 4,138.01 4,143.06 0.0M
2025-01-23 4,119.23 4,153.83 4,119.23 4,153.80 0.0M
2025-01-22 4,135.69 4,135.69 4,112.97 4,114.10 0.0M
2025-01-21 4,098.67 4,130.65 4,098.67 4,128.84 0.0M
2025-01-17 4,075.49 4,092.48 4,067.37 4,085.83 0.0M
2025-01-16 4,033.46 4,061.56 4,024.90 4,057.42 0.0M
2025-01-15 4,027.77 4,045.05 4,021.11 4,036.02 0.0M
2025-01-14 3,971.42 3,986.92 3,950.26 3,986.22 0.0M
2025-01-13 3,925.01 3,961.85 3,925.01 3,960.45 0.0M
2025-01-10 3,974.77 3,976.11 3,923.51 3,930.27 0.0M
2025-01-08 3,975.97 3,990.25 3,955.87 3,988.89 0.0M
2025-01-07 4,002.24 4,020.34 3,976.35 3,986.59 0.0M
2025-01-06 4,004.44 4,027.11 3,980.05 3,984.13 0.0M
2025-01-03 3,987.88 4,002.34 3,970.16 3,997.04 0.0M
2025-01-02 3,993.71 4,008.58 3,955.10 3,970.99 0.0M