Dernière Mise à Jour: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2025-10-03 | 63.25 | 63.50 | 63.00 | 63.25 | 0.2M |
| 2025-10-02 | 63.25 | 63.50 | 63.25 | 63.25 | 0.0M |
| 2025-10-01 | 63.50 | 63.50 | 63.00 | 63.25 | 0.0M |
| 2025-09-30 | 63.25 | 63.50 | 63.00 | 63.25 | 0.2M |
| 2025-09-29 | 63.25 | 63.43 | 63.18 | 63.25 | 0.0M |
| 2025-09-26 | 63.25 | 63.50 | 63.00 | 63.25 | 0.0M |
| 2025-09-25 | 63.50 | 63.60 | 63.00 | 63.25 | 2.1M |
| 2025-09-24 | 63.50 | 64.00 | 63.00 | 63.50 | 0.8M |
| 2025-09-23 | 63.50 | 64.00 | 63.00 | 63.50 | 0.3M |
| 2025-09-22 | 63.50 | 64.00 | 63.00 | 63.50 | 0.0M |
| 2025-09-19 | 63.50 | 64.00 | 63.00 | 63.50 | 0.2M |
| 2025-09-18 | 63.50 | 64.00 | 63.00 | 63.50 | 0.3M |
| 2025-09-17 | 63.50 | 64.00 | 63.00 | 63.50 | 0.2M |
| 2025-09-16 | 63.50 | 64.00 | 63.00 | 63.50 | 0.2M |
| 2025-09-15 | 63.00 | 64.00 | 63.00 | 63.50 | 0.7M |
| 2025-09-12 | 63.00 | 63.50 | 62.50 | 63.50 | 0.1M |
| 2025-09-11 | 63.00 | 63.50 | 63.00 | 63.00 | 0.0M |
| 2025-09-10 | 63.00 | 63.50 | 63.00 | 63.00 | 0.8M |
| 2025-09-09 | 63.00 | 63.50 | 62.50 | 63.00 | 0.1M |
| 2025-09-08 | 63.00 | 63.40 | 62.89 | 63.00 | 0.0M |
| 2025-09-05 | 63.00 | 63.50 | 63.00 | 63.00 | 0.1M |
| 2025-09-04 | 63.00 | 63.45 | 62.50 | 63.00 | 0.3M |
| 2025-09-03 | 63.00 | 63.50 | 62.50 | 63.00 | 0.8M |
| 2025-09-02 | 63.00 | 63.50 | 62.50 | 63.00 | 0.1M |
| 2025-09-01 | 63.00 | 63.14 | 62.50 | 63.00 | 0.0M |
| 2025-08-29 | 63.00 | 63.50 | 62.50 | 63.00 | 0.2M |
| 2025-08-28 | 63.00 | 63.50 | 62.50 | 63.00 | 0.3M |
| 2025-08-27 | 63.00 | 63.50 | 62.50 | 63.00 | 0.1M |
| 2025-08-26 | 63.00 | 63.50 | 62.50 | 63.00 | 0.1M |
| 2025-08-22 | 63.00 | 63.50 | 62.82 | 63.00 | 0.7M |
| 2025-08-21 | 63.00 | 63.50 | 62.50 | 63.00 | 0.1M |
| 2025-08-20 | 63.00 | 63.19 | 62.78 | 63.00 | 0.1M |
| 2025-08-19 | 63.00 | 63.50 | 62.78 | 63.00 | 0.1M |
| 2025-08-18 | 63.00 | 63.50 | 62.78 | 63.00 | 0.1M |
| 2025-08-15 | 63.00 | 63.50 | 62.75 | 63.00 | 0.3M |
| 2025-08-14 | 63.00 | 63.40 | 62.75 | 63.00 | 0.4M |
| 2025-08-13 | 62.75 | 63.50 | 62.50 | 63.00 | 0.0M |
| 2025-08-12 | 62.75 | 63.00 | 62.75 | 62.75 | 3.7M |
| 2025-08-11 | 62.75 | 63.00 | 62.50 | 62.75 | 0.0M |
| 2025-08-08 | 62.75 | 62.98 | 62.63 | 62.75 | 0.1M |
| 2025-08-07 | 62.75 | 63.00 | 62.50 | 62.75 | 1.6M |
| 2025-08-06 | 62.75 | 63.00 | 62.00 | 62.50 | 0.3M |
| 2025-08-05 | 62.50 | 63.00 | 62.00 | 62.75 | 0.0M |
| 2025-08-04 | 62.50 | 63.00 | 62.00 | 62.50 | 0.1M |
| 2025-08-01 | 62.50 | 63.00 | 62.36 | 62.50 | 0.2M |
| 2025-07-31 | 62.50 | 63.00 | 62.00 | 62.50 | 0.4M |
| 2025-07-30 | 62.50 | 63.00 | 62.33 | 62.50 | 0.2M |
| 2025-07-29 | 62.25 | 63.00 | 62.00 | 62.50 | 0.1M |
| 2025-07-28 | 62.25 | 62.50 | 62.31 | 62.25 | 0.0M |
| 2025-07-25 | 62.25 | 62.31 | 62.27 | 62.25 | 0.0M |
| 2025-07-24 | 62.25 | 62.50 | 62.29 | 62.25 | 0.2M |
| 2025-07-23 | 62.25 | 62.50 | 62.25 | 62.25 | 0.0M |
| 2025-07-22 | 62.25 | 62.50 | 62.03 | 62.25 | 1.1M |
| 2025-07-21 | 62.25 | 62.44 | 62.07 | 62.25 | 0.2M |
| 2025-07-18 | 62.50 | 63.00 | 62.00 | 62.25 | 0.4M |
| 2025-07-17 | 62.50 | 63.00 | 62.00 | 62.50 | 0.3M |
| 2025-07-16 | 64.25 | 65.00 | 64.00 | 64.50 | 0.4M |
| 2025-07-15 | 64.25 | 64.50 | 64.00 | 64.25 | 1.0M |
| 2025-07-14 | 64.50 | 65.00 | 64.00 | 64.00 | 0.4M |
| 2025-07-11 | 60.50 | 65.00 | 60.00 | 64.00 | 3.0M |
| 2025-07-10 | 60.50 | 61.00 | 60.80 | 60.50 | 0.0M |
| 2025-07-09 | 60.50 | 61.50 | 60.80 | 60.50 | 0.0M |
| 2025-07-08 | 60.50 | 60.90 | 60.05 | 60.50 | 0.1M |
| 2025-07-07 | 60.50 | 60.85 | 60.00 | 60.00 | 0.1M |
| 2025-07-04 | 60.50 | 61.00 | 60.60 | 60.50 | 0.1M |
| 2025-07-03 | 61.00 | 62.00 | 60.00 | 60.50 | 0.3M |
| 2025-07-02 | 60.50 | 62.00 | 60.60 | 61.00 | 0.1M |
| 2025-07-01 | 60.50 | 62.00 | 60.00 | 61.00 | 0.0M |
| 2025-06-30 | 60.50 | 61.00 | 60.38 | 60.50 | 0.2M |
| 2025-06-27 | 60.50 | 60.50 | 60.20 | 60.50 | 0.0M |
| 2025-06-26 | 60.50 | 60.84 | 60.20 | 60.50 | 0.0M |
| 2025-06-25 | 60.50 | 61.00 | 60.05 | 60.50 | 0.1M |
| 2025-06-24 | 60.50 | 61.00 | 60.00 | 60.50 | 0.1M |
| 2025-06-23 | 60.50 | 61.00 | 60.50 | 60.50 | 0.0M |
| 2025-06-20 | 60.50 | 61.00 | 60.00 | 60.50 | 0.1M |
| 2025-06-19 | 60.50 | 60.88 | 60.26 | 60.50 | 0.1M |
| 2025-06-18 | 60.50 | 60.85 | 60.01 | 60.50 | 0.0M |
| 2025-06-17 | 60.50 | 60.88 | 60.25 | 60.50 | 1.3M |
| 2025-06-16 | 60.50 | 61.00 | 60.26 | 61.00 | 0.1M |
| 2025-06-13 | 60.50 | 61.00 | 60.75 | 60.50 | 0.0M |
| 2025-06-12 | 60.75 | 61.50 | 60.75 | 60.50 | 0.1M |
| 2025-06-11 | 60.75 | 61.47 | 60.26 | 60.75 | 0.0M |
| 2025-06-10 | 61.00 | 62.00 | 60.15 | 60.75 | 0.1M |
| 2025-06-09 | 61.00 | 62.00 | 60.00 | 61.00 | 0.1M |
| 2025-06-06 | 61.50 | 62.00 | 60.00 | 61.00 | 1.0M |
| 2025-06-05 | 61.50 | 61.50 | 61.01 | 61.50 | 0.0M |
| 2025-06-04 | 61.50 | 61.50 | 61.00 | 61.50 | 0.1M |
| 2025-06-03 | 62.00 | 62.00 | 61.00 | 61.50 | 0.1M |
| 2025-06-02 | 62.00 | 63.00 | 61.05 | 61.50 | 0.0M |
| 2025-05-30 | 62.00 | 62.01 | 61.00 | 62.00 | 0.1M |
| 2025-05-29 | 62.00 | 62.03 | 61.03 | 62.00 | 0.2M |
| 2025-05-28 | 62.00 | 63.00 | 61.00 | 62.00 | 0.2M |
| 2025-05-27 | 62.00 | 62.00 | 61.00 | 62.00 | 0.1M |
| 2025-05-23 | 62.50 | 63.00 | 61.00 | 62.00 | 0.1M |
| 2025-05-22 | 62.00 | 63.00 | 61.00 | 62.00 | 0.0M |
| 2025-05-21 | 62.00 | 62.50 | 61.00 | 62.00 | 0.1M |
| 2025-05-20 | 62.50 | 63.00 | 61.00 | 62.00 | 0.1M |
| 2025-05-19 | 62.50 | 62.78 | 62.78 | 62.50 | 0.0M |
| 2025-05-16 | 62.50 | 64.00 | 64.00 | 62.50 | 0.0M |
| 2025-05-15 | 62.50 | 63.73 | 62.00 | 62.50 | 0.0M |
| 2025-05-14 | 62.50 | 64.00 | 62.05 | 62.50 | 0.2M |
| 2025-05-13 | 61.50 | 63.50 | 60.00 | 63.50 | 0.1M |
| 2025-05-12 | 61.50 | 63.00 | 60.60 | 62.00 | 0.1M |
| 2025-05-09 | 60.00 | 62.70 | 60.50 | 62.00 | 0.1M |
| 2025-05-08 | 60.00 | 59.95 | 59.95 | 60.00 | 0.1M |
| 2025-05-07 | 60.00 | 61.00 | 59.00 | 60.00 | 0.1M |
| 2025-05-06 | 60.00 | 62.00 | 59.30 | 60.50 | 0.1M |
| 2025-05-02 | 60.00 | 61.00 | 59.32 | 60.00 | 0.0M |
| 2025-05-01 | 59.50 | 61.50 | 58.50 | 60.00 | 0.1M |
| 2025-04-30 | 59.00 | 60.00 | 59.79 | 59.00 | 0.0M |
| 2025-04-29 | 59.00 | 59.00 | 59.00 | 59.00 | 0.0M |
| 2025-04-28 | 59.00 | 60.00 | 58.50 | 59.00 | 0.0M |
| 2025-04-25 | 59.00 | 59.80 | 59.80 | 59.00 | 0.0M |
| 2025-04-24 | 59.00 | 60.00 | 58.00 | 59.00 | 0.0M |
| 2025-04-23 | 59.00 | 59.86 | 58.00 | 59.00 | 0.0M |
| 2025-04-22 | 59.00 | 60.00 | 58.30 | 59.00 | 0.0M |
| 2025-04-17 | 60.50 | 61.00 | 58.00 | 59.00 | 0.1M |
| 2025-04-16 | 61.00 | 62.00 | 60.00 | 61.00 | 0.0M |
| 2025-04-15 | 61.00 | 62.00 | 60.55 | 61.00 | 0.0M |
| 2025-04-14 | 61.00 | 62.00 | 60.00 | 61.00 | 0.1M |
| 2025-04-11 | 61.00 | 62.00 | 61.00 | 61.00 | 0.1M |
| 2025-04-10 | 61.00 | 62.00 | 60.00 | 61.50 | 0.1M |
| 2025-04-09 | 61.00 | 61.23 | 60.00 | 61.00 | 0.0M |
| 2025-04-08 | 60.25 | 62.00 | 58.50 | 61.00 | 0.6M |
| 2025-04-07 | 61.00 | 62.00 | 58.00 | 59.50 | 0.5M |
| 2025-04-04 | 62.50 | 63.50 | 60.50 | 61.50 | 0.2M |
| 2025-04-03 | 62.50 | 64.00 | 61.00 | 63.00 | 0.0M |
| 2025-04-02 | 63.00 | 63.70 | 62.91 | 63.00 | 0.1M |
| 2025-04-01 | 63.00 | 64.00 | 62.00 | 63.00 | 0.1M |
| 2025-03-31 | 64.00 | 65.00 | 63.00 | 63.00 | 0.3M |
| 2025-03-28 | 64.00 | 64.50 | 63.50 | 64.00 | 0.0M |
| 2025-03-27 | 64.50 | 66.00 | 64.38 | 64.00 | 0.2M |
| 2025-03-26 | 64.50 | 66.00 | 64.35 | 64.50 | 0.1M |
| 2025-03-25 | 64.50 | 65.91 | 64.21 | 64.50 | 0.0M |
| 2025-03-24 | 65.00 | 66.00 | 64.81 | 64.50 | 0.2M |
| 2025-03-21 | 64.50 | 66.00 | 64.20 | 65.00 | 0.5M |
| 2025-03-20 | 64.50 | 64.50 | 64.50 | 64.50 | 0.0M |
| 2025-03-19 | 64.50 | 66.00 | 63.00 | 64.50 | 0.1M |
| 2025-03-18 | 64.00 | 65.50 | 62.50 | 64.00 | 0.2M |
| 2025-03-17 | 64.00 | 65.44 | 63.65 | 64.00 | 0.1M |
| 2025-03-14 | 64.00 | 65.50 | 62.50 | 64.00 | 0.1M |
| 2025-03-13 | 64.00 | 65.25 | 62.50 | 64.00 | 0.0M |
| 2025-03-12 | 64.00 | 65.00 | 64.99 | 64.00 | 0.1M |
| 2025-03-11 | 64.00 | 65.10 | 63.52 | 64.00 | 0.1M |
| 2025-03-10 | 64.00 | 65.50 | 63.52 | 64.00 | 0.0M |
| 2025-03-07 | 64.00 | 65.10 | 63.50 | 64.00 | 0.0M |
| 2025-03-06 | 64.00 | 65.50 | 63.50 | 64.00 | 0.0M |
| 2025-03-05 | 64.00 | 65.50 | 63.50 | 64.00 | 0.0M |
| 2025-03-04 | 64.00 | 65.50 | 62.50 | 64.00 | 0.0M |
| 2025-03-03 | 64.00 | 65.50 | 62.50 | 64.00 | 0.0M |
| 2025-02-28 | 64.00 | 65.50 | 62.50 | 64.00 | 0.1M |
| 2025-02-27 | 64.00 | 65.50 | 63.28 | 64.00 | 0.0M |
| 2025-02-26 | 64.00 | 65.50 | 63.21 | 64.00 | 0.1M |
| 2025-02-25 | 64.00 | 65.11 | 65.11 | 64.00 | 0.0M |
| 2025-02-24 | 64.00 | 65.25 | 63.00 | 64.00 | 0.2M |
| 2025-02-21 | 64.50 | 65.65 | 62.50 | 64.00 | 0.1M |
| 2025-02-20 | 64.50 | 65.65 | 63.00 | 64.50 | 0.1M |
| 2025-02-19 | 64.50 | 65.67 | 63.00 | 64.50 | 0.1M |
| 2025-02-18 | 64.50 | 65.93 | 63.36 | 64.50 | 0.0M |
| 2025-02-17 | 64.50 | 66.00 | 63.00 | 64.50 | 0.0M |
| 2025-02-14 | 64.50 | 65.93 | 63.00 | 64.50 | 0.6M |
| 2025-02-13 | 63.00 | 65.50 | 63.00 | 64.50 | 0.1M |
| 2025-02-12 | 63.00 | 64.00 | 62.66 | 63.00 | 0.2M |
| 2025-02-11 | 63.00 | 64.00 | 62.62 | 63.00 | 0.1M |
| 2025-02-10 | 63.00 | 64.00 | 62.50 | 63.00 | 0.2M |
| 2025-02-07 | 63.00 | 63.87 | 62.60 | 63.00 | 0.0M |
| 2025-02-06 | 62.50 | 63.87 | 62.00 | 63.00 | 0.6M |
| 2025-02-05 | 62.75 | 64.00 | 61.00 | 63.50 | 0.3M |
| 2025-02-04 | 62.75 | 63.75 | 62.25 | 62.75 | 0.3M |
| 2025-02-03 | 62.50 | 64.00 | 61.00 | 62.50 | 0.2M |
| 2025-01-31 | 62.50 | 63.40 | 60.00 | 62.50 | 0.1M |
| 2025-01-30 | 62.00 | 63.00 | 61.40 | 62.00 | 0.2M |
| 2025-01-29 | 62.00 | 62.80 | 61.40 | 62.00 | 0.0M |
| 2025-01-28 | 62.00 | 63.00 | 61.00 | 62.00 | 1.5M |
| 2025-01-27 | 62.00 | 63.00 | 61.20 | 62.00 | 0.1M |
| 2025-01-24 | 62.00 | 63.00 | 61.00 | 62.00 | 0.4M |
| 2025-01-23 | 63.50 | 64.00 | 61.00 | 62.00 | 0.1M |
| 2025-01-22 | 63.50 | 64.00 | 63.12 | 63.50 | 0.3M |
| 2025-01-21 | 63.50 | 64.00 | 63.05 | 63.50 | 0.3M |
| 2025-01-20 | 63.50 | 64.00 | 62.87 | 64.00 | 0.4M |
| 2025-01-17 | 63.50 | 64.00 | 63.00 | 63.50 | 1.0M |
| 2025-01-16 | 63.00 | 64.00 | 62.50 | 63.50 | 0.6M |
| 2025-01-15 | 62.25 | 64.00 | 61.65 | 63.00 | 0.1M |
| 2025-01-14 | 62.25 | 63.00 | 62.80 | 62.25 | 0.0M |
| 2025-01-13 | 62.25 | 63.00 | 61.60 | 63.00 | 0.2M |
| 2025-01-10 | 62.25 | 63.00 | 61.88 | 63.00 | 0.1M |
| 2025-01-09 | 62.25 | 62.75 | 62.75 | 62.25 | 0.0M |
| 2025-01-08 | 62.25 | 63.00 | 61.50 | 62.50 | 0.3M |
| 2025-01-07 | 62.00 | 62.75 | 61.50 | 62.00 | 0.0M |
| 2025-01-06 | 62.00 | 63.00 | 61.00 | 62.00 | 0.1M |
| 2025-01-03 | 62.00 | 62.75 | 61.50 | 62.00 | 0.0M |
| 2025-01-02 | 62.00 | 62.75 | 61.50 | 62.00 | 0.0M |