| Temps |
Prix d'Ouverture |
Prix Maximum |
Prix Minimum |
Prix de Clôture |
Volume |
| 09:05 |
139.00 |
141.00 |
137.00 |
138.00 |
2,153.7K |
| 09:10 |
138.00 |
143.00 |
136.00 |
140.00 |
2,424.9K |
| 09:15 |
141.00 |
147.00 |
137.00 |
146.00 |
1,742.3K |
| 09:20 |
144.00 |
155.00 |
139.00 |
153.00 |
5,395.8K |
| 09:25 |
154.00 |
154.00 |
144.00 |
146.00 |
3,456.7K |
| 09:30 |
145.00 |
150.00 |
145.00 |
148.00 |
1,552.8K |
| 09:35 |
148.00 |
154.00 |
147.00 |
154.00 |
2,807.4K |
| 09:40 |
152.00 |
166.00 |
152.00 |
165.00 |
5,674.3K |
| 09:45 |
165.00 |
172.00 |
160.00 |
164.00 |
6,275.8K |
| 09:50 |
164.00 |
175.00 |
163.00 |
172.00 |
4,349.5K |
| 09:55 |
172.00 |
177.00 |
168.00 |
174.00 |
3,498.9K |
| 10:00 |
174.00 |
175.00 |
170.00 |
174.00 |
2,329.1K |
| 10:05 |
174.00 |
174.00 |
164.00 |
167.00 |
2,363.1K |
| 10:10 |
166.00 |
178.00 |
166.00 |
178.00 |
3,396.9K |
| 10:15 |
178.00 |
180.00 |
174.00 |
178.00 |
2,965.9K |
| 10:20 |
179.00 |
179.00 |
174.00 |
176.00 |
2,835.5K |
| 10:25 |
176.00 |
176.00 |
172.00 |
174.00 |
1,449.8K |
| 10:30 |
175.00 |
175.00 |
171.00 |
174.00 |
1,180.2K |
| 10:35 |
173.00 |
178.00 |
173.00 |
174.00 |
1,435.6K |
| 10:40 |
174.00 |
174.00 |
171.00 |
173.00 |
521.9K |
| 10:45 |
173.00 |
173.00 |
171.00 |
172.00 |
383.8K |
| 10:50 |
172.00 |
172.00 |
168.00 |
170.00 |
1,168.0K |
| 10:55 |
170.00 |
170.00 |
167.00 |
169.00 |
833.2K |
| 11:00 |
169.00 |
170.00 |
167.00 |
168.00 |
568.9K |
| 11:05 |
168.00 |
169.00 |
165.00 |
169.00 |
982.7K |
| 11:10 |
170.00 |
175.00 |
170.00 |
173.00 |
1,891.4K |
| 11:15 |
174.00 |
177.00 |
174.00 |
175.00 |
1,033.2K |
| 11:20 |
176.00 |
176.00 |
169.00 |
170.00 |
1,206.9K |
| 11:25 |
170.00 |
172.00 |
168.00 |
169.00 |
1,005.4K |
| 11:30 |
167.00 |
167.00 |
167.00 |
167.00 |
31.1K |
| 12:30 |
169.00 |
175.00 |
168.00 |
172.00 |
1,564.0K |
| 12:35 |
172.00 |
173.00 |
169.00 |
171.00 |
960.4K |
| 12:40 |
171.00 |
171.00 |
169.00 |
170.00 |
378.8K |
| 12:45 |
170.00 |
171.00 |
165.00 |
168.00 |
1,164.4K |
| 12:50 |
168.00 |
168.00 |
165.00 |
166.00 |
517.0K |
| 12:55 |
165.00 |
168.00 |
165.00 |
167.00 |
484.4K |
| 13:00 |
166.00 |
167.00 |
160.00 |
163.00 |
1,458.6K |
| 13:05 |
162.00 |
163.00 |
158.00 |
161.00 |
1,176.9K |
| 13:10 |
161.00 |
162.00 |
158.00 |
162.00 |
938.0K |
| 13:15 |
161.00 |
161.00 |
158.00 |
159.00 |
577.9K |
| 13:20 |
158.00 |
161.00 |
157.00 |
161.00 |
1,134.8K |
| 13:25 |
161.00 |
163.00 |
157.00 |
158.00 |
1,169.9K |
| 13:30 |
158.00 |
158.00 |
154.00 |
155.00 |
1,569.4K |
| 13:35 |
154.00 |
155.00 |
150.00 |
152.00 |
1,648.4K |
| 13:40 |
152.00 |
155.00 |
152.00 |
153.00 |
693.6K |
| 13:45 |
153.00 |
153.00 |
150.00 |
152.00 |
599.6K |
| 13:50 |
152.00 |
155.00 |
152.00 |
153.00 |
383.7K |
| 13:55 |
154.00 |
154.00 |
151.00 |
152.00 |
373.5K |
| 14:00 |
153.00 |
156.00 |
153.00 |
156.00 |
512.6K |
| 14:05 |
156.00 |
160.00 |
156.00 |
159.00 |
1,444.4K |
| 14:10 |
159.00 |
160.00 |
156.00 |
158.00 |
645.3K |
| 14:15 |
157.00 |
158.00 |
148.00 |
149.00 |
1,555.4K |
| 14:20 |
149.00 |
150.00 |
147.00 |
149.00 |
882.6K |
| 14:25 |
149.00 |
153.00 |
148.00 |
150.00 |
916.0K |
| 14:30 |
150.00 |
152.00 |
150.00 |
152.00 |
402.8K |
| 14:35 |
151.00 |
154.00 |
151.00 |
154.00 |
280.8K |
| 14:40 |
153.00 |
155.00 |
151.00 |
151.00 |
505.7K |
| 14:45 |
151.00 |
152.00 |
149.00 |
149.00 |
429.4K |
| 14:50 |
149.00 |
151.00 |
149.00 |
150.00 |
228.1K |
| 14:55 |
150.00 |
150.00 |
147.00 |
147.00 |
411.8K |
| 15:00 |
148.00 |
148.00 |
143.00 |
143.00 |
1,556.0K |
| 15:05 |
143.00 |
145.00 |
140.00 |
142.00 |
1,045.2K |
| 15:10 |
142.00 |
144.00 |
142.00 |
144.00 |
510.5K |
| 15:15 |
144.00 |
146.00 |
141.00 |
146.00 |
766.2K |
| 15:20 |
146.00 |
146.00 |
143.00 |
144.00 |
880.5K |
| 15:30 |
146.00 |
146.00 |
146.00 |
146.00 |
1,009.6K |
| Date |
Prix d'Ouverture |
Prix Maximum |
Prix Minimum |
Prix de Clôture |
Volume |
| 2025-09-26 |
140.00 |
181.00 |
136.00 |
146.00 |
97.7M |
| 2025-09-25 |
123.00 |
158.00 |
116.00 |
158.00 |
60.4M |
| 2025-09-24 |
110.00 |
110.00 |
106.00 |
108.00 |
0.6M |
| 2025-09-22 |
108.00 |
110.00 |
107.00 |
109.00 |
0.7M |
| 2025-09-19 |
106.00 |
108.00 |
105.00 |
107.00 |
0.6M |
| 2025-09-18 |
108.00 |
108.00 |
104.00 |
106.00 |
0.6M |
| 2025-09-17 |
105.00 |
110.00 |
104.00 |
107.00 |
1.2M |
| 2025-09-16 |
104.00 |
106.00 |
102.00 |
105.00 |
0.5M |
| 2025-09-12 |
104.00 |
105.00 |
102.00 |
104.00 |
0.6M |
| 2025-09-11 |
104.00 |
105.00 |
102.00 |
103.00 |
0.5M |
| 2025-09-10 |
103.00 |
104.00 |
101.00 |
103.00 |
0.7M |
| 2025-09-09 |
108.00 |
109.00 |
103.00 |
104.00 |
0.9M |
| 2025-09-08 |
107.00 |
109.00 |
105.00 |
106.00 |
0.6M |
| 2025-09-05 |
109.00 |
109.00 |
106.00 |
108.00 |
0.5M |
| 2025-09-04 |
110.00 |
110.00 |
107.00 |
108.00 |
0.5M |
| 2025-09-03 |
115.00 |
115.00 |
107.00 |
108.00 |
1.7M |
| 2025-09-02 |
117.00 |
120.00 |
114.00 |
116.00 |
1.8M |
| 2025-09-01 |
109.00 |
119.00 |
109.00 |
116.00 |
3.7M |
| 2025-08-29 |
100.00 |
109.00 |
100.00 |
109.00 |
2.0M |
| 2025-08-28 |
103.00 |
104.00 |
100.00 |
100.00 |
1.6M |
| 2025-08-27 |
106.00 |
106.00 |
102.00 |
103.00 |
2.5M |
| 2025-08-26 |
107.00 |
114.00 |
104.00 |
106.00 |
8.0M |
| 2025-08-25 |
105.00 |
108.00 |
104.00 |
107.00 |
0.8M |
| 2025-08-22 |
108.00 |
108.00 |
105.00 |
105.00 |
1.4M |
| 2025-08-21 |
111.00 |
111.00 |
106.00 |
107.00 |
1.6M |
| 2025-08-20 |
116.00 |
116.00 |
110.00 |
110.00 |
2.2M |
| 2025-08-19 |
116.00 |
119.00 |
115.00 |
117.00 |
1.5M |
| 2025-08-18 |
117.00 |
123.00 |
116.00 |
117.00 |
1.2M |
| 2025-08-15 |
117.00 |
122.00 |
114.00 |
117.00 |
2.5M |
| 2025-08-14 |
115.00 |
121.00 |
115.00 |
119.00 |
1.8M |
| 2025-08-13 |
119.00 |
119.00 |
114.00 |
115.00 |
1.5M |
| 2025-08-12 |
113.00 |
124.00 |
112.00 |
121.00 |
3.7M |
| 2025-08-08 |
114.00 |
115.00 |
111.00 |
112.00 |
0.7M |
| 2025-08-07 |
112.00 |
115.00 |
112.00 |
113.00 |
0.3M |
| 2025-08-06 |
115.00 |
115.00 |
113.00 |
113.00 |
0.4M |
| 2025-08-05 |
114.00 |
115.00 |
112.00 |
115.00 |
0.4M |
| 2025-08-04 |
112.00 |
114.00 |
111.00 |
112.00 |
0.5M |
| 2025-08-01 |
114.00 |
114.00 |
112.00 |
114.00 |
0.2M |
| 2025-07-31 |
112.00 |
115.00 |
112.00 |
114.00 |
0.3M |
| 2025-07-30 |
115.00 |
115.00 |
110.00 |
113.00 |
0.8M |
| 2025-07-29 |
117.00 |
117.00 |
112.00 |
113.00 |
0.7M |
| 2025-07-28 |
118.00 |
119.00 |
117.00 |
117.00 |
0.3M |
| 2025-07-25 |
119.00 |
120.00 |
116.00 |
117.00 |
0.8M |
| 2025-07-24 |
123.00 |
123.00 |
117.00 |
119.00 |
1.3M |
| 2025-07-23 |
121.00 |
124.00 |
120.00 |
123.00 |
0.6M |
| 2025-07-22 |
127.00 |
129.00 |
121.00 |
121.00 |
0.7M |
| 2025-07-18 |
131.00 |
131.00 |
126.00 |
126.00 |
0.3M |
| 2025-07-17 |
129.00 |
133.00 |
128.00 |
129.00 |
0.3M |
| 2025-07-16 |
128.00 |
133.00 |
122.00 |
130.00 |
0.9M |
| 2025-07-15 |
133.00 |
137.00 |
130.00 |
131.00 |
0.5M |
| 2025-07-14 |
137.00 |
139.00 |
133.00 |
134.00 |
0.8M |
| 2025-07-11 |
135.00 |
141.00 |
133.00 |
137.00 |
1.8M |
| 2025-07-10 |
130.00 |
137.00 |
128.00 |
133.00 |
1.2M |
| 2025-07-09 |
123.00 |
130.00 |
122.00 |
130.00 |
1.2M |
| 2025-07-08 |
118.00 |
124.00 |
116.00 |
122.00 |
0.4M |
| 2025-07-07 |
116.00 |
123.00 |
115.00 |
119.00 |
0.6M |
| 2025-07-04 |
116.00 |
117.00 |
114.00 |
114.00 |
0.5M |
| 2025-07-03 |
116.00 |
118.00 |
113.00 |
117.00 |
0.3M |
| 2025-07-02 |
118.00 |
118.00 |
114.00 |
116.00 |
0.7M |
| 2025-07-01 |
134.00 |
136.00 |
119.00 |
120.00 |
2.5M |
| 2025-06-30 |
129.00 |
137.00 |
127.00 |
130.00 |
0.9M |
| 2025-06-27 |
128.00 |
133.00 |
127.00 |
131.00 |
0.7M |
| 2025-06-26 |
129.00 |
132.00 |
126.00 |
129.00 |
0.8M |
| 2025-06-25 |
130.00 |
131.00 |
125.00 |
128.00 |
0.7M |
| 2025-06-24 |
122.00 |
129.00 |
119.00 |
128.00 |
1.2M |
| 2025-06-23 |
130.00 |
132.00 |
116.00 |
121.00 |
4.4M |
| 2025-06-20 |
124.00 |
125.00 |
119.00 |
120.00 |
0.7M |
| 2025-06-19 |
124.00 |
129.00 |
123.00 |
125.00 |
0.5M |
| 2025-06-18 |
127.00 |
128.00 |
122.00 |
125.00 |
0.6M |
| 2025-06-17 |
129.00 |
131.00 |
125.00 |
128.00 |
0.7M |
| 2025-06-16 |
127.00 |
131.00 |
123.00 |
130.00 |
0.4M |
| 2025-06-13 |
128.00 |
130.00 |
126.00 |
126.00 |
0.4M |
| 2025-06-12 |
132.00 |
135.00 |
127.00 |
128.00 |
0.9M |
| 2025-06-11 |
132.00 |
137.00 |
131.00 |
132.00 |
1.3M |
| 2025-06-10 |
127.00 |
131.00 |
124.00 |
128.00 |
1.2M |
| 2025-06-09 |
117.00 |
127.00 |
117.00 |
126.00 |
0.5M |
| 2025-06-06 |
120.00 |
120.00 |
116.00 |
116.00 |
0.4M |
| 2025-06-05 |
120.00 |
122.00 |
119.00 |
120.00 |
0.5M |
| 2025-06-04 |
124.00 |
128.00 |
119.00 |
119.00 |
0.9M |
| 2025-06-03 |
123.00 |
125.00 |
120.00 |
121.00 |
0.4M |
| 2025-06-02 |
123.00 |
127.00 |
121.00 |
122.00 |
0.6M |
| 2025-05-30 |
115.00 |
128.00 |
115.00 |
127.00 |
1.9M |
| 2025-05-29 |
117.00 |
117.00 |
114.00 |
116.00 |
0.2M |
| 2025-05-28 |
114.00 |
117.00 |
113.00 |
117.00 |
0.2M |
| 2025-05-27 |
113.00 |
115.00 |
112.00 |
113.00 |
0.3M |
| 2025-05-26 |
112.00 |
114.00 |
111.00 |
113.00 |
0.2M |
| 2025-05-23 |
115.00 |
117.00 |
111.00 |
113.00 |
0.4M |
| 2025-05-22 |
113.00 |
116.00 |
113.00 |
115.00 |
0.4M |
| 2025-05-21 |
119.00 |
121.00 |
115.00 |
115.00 |
0.6M |
| 2025-05-20 |
118.00 |
121.00 |
117.00 |
117.00 |
0.6M |
| 2025-05-19 |
117.00 |
119.00 |
114.00 |
117.00 |
0.8M |
| 2025-05-16 |
106.00 |
119.00 |
105.00 |
118.00 |
2.4M |
| 2025-05-15 |
104.00 |
105.00 |
102.00 |
105.00 |
0.4M |
| 2025-05-14 |
102.00 |
106.00 |
102.00 |
106.00 |
0.7M |
| 2025-05-13 |
102.00 |
104.00 |
101.00 |
102.00 |
0.7M |
| 2025-05-12 |
102.00 |
102.00 |
100.00 |
100.00 |
0.3M |
| 2025-05-09 |
101.00 |
103.00 |
100.00 |
101.00 |
0.5M |
| 2025-05-08 |
102.00 |
102.00 |
100.00 |
100.00 |
0.6M |
| 2025-05-07 |
103.00 |
103.00 |
101.00 |
102.00 |
0.2M |
| 2025-05-02 |
105.00 |
105.00 |
101.00 |
102.00 |
0.7M |
| 2025-05-01 |
107.00 |
107.00 |
103.00 |
104.00 |
0.9M |
| 2025-04-30 |
107.00 |
114.00 |
105.00 |
107.00 |
5.2M |
| 2025-04-28 |
107.00 |
108.00 |
106.00 |
108.00 |
0.3M |
| 2025-04-25 |
105.00 |
107.00 |
104.00 |
106.00 |
0.4M |
| 2025-04-24 |
107.00 |
108.00 |
104.00 |
104.00 |
0.5M |
| 2025-04-23 |
109.00 |
109.00 |
106.00 |
108.00 |
0.4M |
| 2025-04-22 |
107.00 |
109.00 |
106.00 |
108.00 |
0.3M |
| 2025-04-21 |
111.00 |
117.00 |
105.00 |
109.00 |
2.3M |
| 2025-04-18 |
110.00 |
112.00 |
109.00 |
112.00 |
0.5M |
| 2025-04-17 |
107.00 |
111.00 |
106.00 |
110.00 |
0.5M |
| 2025-04-16 |
113.00 |
114.00 |
106.00 |
107.00 |
1.3M |
| 2025-04-15 |
115.00 |
126.00 |
106.00 |
113.00 |
5.4M |
| 2025-04-14 |
112.00 |
116.00 |
112.00 |
114.00 |
0.8M |
| 2025-04-11 |
102.00 |
110.00 |
102.00 |
110.00 |
1.0M |
| 2025-04-10 |
105.00 |
107.00 |
102.00 |
104.00 |
0.8M |
| 2025-04-09 |
100.00 |
103.00 |
95.00 |
100.00 |
1.2M |
| 2025-04-08 |
92.00 |
102.00 |
92.00 |
101.00 |
1.4M |
| 2025-04-07 |
92.00 |
100.00 |
87.00 |
87.00 |
5.5M |
| 2025-04-04 |
102.00 |
110.00 |
96.00 |
102.00 |
3.9M |
| 2025-04-03 |
107.00 |
109.00 |
100.00 |
105.00 |
1.9M |
| 2025-04-02 |
109.00 |
119.00 |
103.00 |
107.00 |
3.4M |
| 2025-04-01 |
107.00 |
109.00 |
106.00 |
107.00 |
0.5M |
| 2025-03-31 |
104.00 |
109.00 |
104.00 |
106.00 |
0.7M |
| 2025-03-28 |
110.00 |
111.00 |
106.00 |
107.00 |
1.4M |
| 2025-03-27 |
116.00 |
121.00 |
111.00 |
112.00 |
3.6M |
| 2025-03-26 |
119.00 |
122.00 |
115.00 |
116.00 |
2.0M |
| 2025-03-25 |
115.00 |
116.00 |
113.00 |
114.00 |
0.4M |
| 2025-03-24 |
118.00 |
118.00 |
114.00 |
114.00 |
0.6M |
| 2025-03-21 |
121.00 |
122.00 |
117.00 |
117.00 |
1.4M |
| 2025-03-19 |
120.00 |
127.00 |
119.00 |
120.00 |
4.1M |
| 2025-03-18 |
119.00 |
119.00 |
114.00 |
115.00 |
0.5M |
| 2025-03-17 |
118.00 |
120.00 |
117.00 |
118.00 |
0.5M |
| 2025-03-14 |
118.00 |
121.00 |
117.00 |
118.00 |
0.6M |
| 2025-03-13 |
119.00 |
120.00 |
116.00 |
118.00 |
0.6M |
| 2025-03-12 |
118.00 |
121.00 |
117.00 |
119.00 |
0.7M |
| 2025-03-11 |
113.00 |
118.00 |
111.00 |
118.00 |
0.7M |
| 2025-03-10 |
112.00 |
115.00 |
110.00 |
114.00 |
0.9M |
| 2025-03-07 |
112.00 |
114.00 |
111.00 |
112.00 |
1.3M |
| 2025-03-06 |
117.00 |
118.00 |
114.00 |
114.00 |
1.2M |
| 2025-03-05 |
119.00 |
120.00 |
117.00 |
117.00 |
0.4M |
| 2025-03-04 |
119.00 |
121.00 |
116.00 |
118.00 |
1.1M |
| 2025-03-03 |
120.00 |
123.00 |
119.00 |
121.00 |
0.9M |
| 2025-02-28 |
122.00 |
126.00 |
117.00 |
119.00 |
1.8M |
| 2025-02-27 |
125.00 |
128.00 |
123.00 |
123.00 |
1.3M |
| 2025-02-26 |
128.00 |
129.00 |
125.00 |
125.00 |
1.5M |
| 2025-02-25 |
127.00 |
132.00 |
127.00 |
128.00 |
1.6M |
| 2025-02-21 |
131.00 |
136.00 |
128.00 |
130.00 |
4.0M |
| 2025-02-20 |
142.00 |
144.00 |
132.00 |
132.00 |
7.8M |
| 2025-02-19 |
164.00 |
168.00 |
147.00 |
147.00 |
25.0M |
| 2025-02-18 |
157.00 |
192.00 |
157.00 |
184.00 |
56.4M |
| 2025-02-17 |
130.00 |
147.00 |
130.00 |
142.00 |
3.6M |
| 2025-02-14 |
142.00 |
142.00 |
128.00 |
132.00 |
3.2M |
| 2025-02-13 |
133.00 |
152.00 |
133.00 |
143.00 |
5.9M |
| 2025-02-12 |
137.00 |
138.00 |
126.00 |
135.00 |
3.9M |
| 2025-02-10 |
135.00 |
142.00 |
132.00 |
141.00 |
2.7M |
| 2025-02-07 |
135.00 |
148.00 |
132.00 |
139.00 |
9.3M |
| 2025-02-06 |
124.00 |
143.00 |
122.00 |
140.00 |
15.3M |
| 2025-02-05 |
117.00 |
125.00 |
114.00 |
119.00 |
2.9M |
| 2025-02-04 |
123.00 |
123.00 |
113.00 |
116.00 |
2.9M |
| 2025-02-03 |
120.00 |
124.00 |
116.00 |
116.00 |
2.9M |
| 2025-01-31 |
118.00 |
124.00 |
117.00 |
122.00 |
2.3M |
| 2025-01-30 |
121.00 |
121.00 |
115.00 |
118.00 |
3.8M |
| 2025-01-29 |
139.00 |
141.00 |
124.00 |
124.00 |
8.9M |
| 2025-01-28 |
126.00 |
139.00 |
125.00 |
129.00 |
3.0M |
| 2025-01-27 |
130.00 |
132.00 |
127.00 |
128.00 |
1.8M |
| 2025-01-24 |
137.00 |
140.00 |
127.00 |
128.00 |
4.0M |
| 2025-01-23 |
136.00 |
147.00 |
132.00 |
136.00 |
5.4M |
| 2025-01-22 |
138.00 |
141.00 |
133.00 |
135.00 |
1.4M |
| 2025-01-21 |
142.00 |
143.00 |
135.00 |
139.00 |
2.1M |
| 2025-01-20 |
148.00 |
151.00 |
144.00 |
144.00 |
1.7M |
| 2025-01-17 |
156.00 |
160.00 |
147.00 |
154.00 |
2.7M |
| 2025-01-16 |
162.00 |
163.00 |
148.00 |
148.00 |
2.1M |
| 2025-01-15 |
158.00 |
160.00 |
155.00 |
158.00 |
1.2M |
| 2025-01-14 |
166.00 |
166.00 |
154.00 |
158.00 |
1.7M |
| 2025-01-10 |
171.00 |
173.00 |
162.00 |
163.00 |
2.2M |
| 2025-01-09 |
170.00 |
177.00 |
167.00 |
174.00 |
2.0M |
| 2025-01-08 |
174.00 |
183.00 |
169.00 |
169.00 |
3.2M |
| 2025-01-07 |
172.00 |
176.00 |
165.00 |
172.00 |
2.5M |
| 2025-01-06 |
193.00 |
197.00 |
172.00 |
178.00 |
5.6M |