EQT AB (EQTAB)

EQTAB
🏛️ Suède →
340.30
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 319.00 319.00 317.80 318.30 5.1K
09:01 318.80 318.80 318.20 318.50 0.8K
09:02 318.40 319.60 318.40 319.60 1.7K
09:03 319.40 319.70 319.40 319.70 1.6K
09:04 319.80 320.00 319.40 319.60 1.6K
09:05 319.60 319.80 319.50 319.60 0.9K
09:06 319.60 319.60 319.00 319.50 4.5K
09:07 319.40 319.40 319.00 319.00 1.5K
09:08 318.60 318.90 318.60 318.60 3.3K
09:09 318.60 318.60 317.80 318.20 2.6K
09:10 318.20 318.30 318.00 318.00 0.6K
09:11 318.00 318.20 318.00 318.00 1.2K
09:12 318.00 318.00 317.90 317.90 0.7K
09:13 317.70 317.80 317.50 317.50 0.6K
09:14 317.60 317.80 317.60 317.60 1.0K
09:15 317.40 317.40 316.80 316.80 2.0K
09:16 316.60 316.60 316.20 316.40 1.6K
09:17 316.30 316.50 316.30 316.40 1.9K
09:18 316.30 316.30 316.10 316.10 1.4K
09:19 316.10 316.30 316.10 316.30 2.0K
09:20 316.30 316.50 316.20 316.40 4.5K
09:21 316.30 316.50 316.30 316.50 4.3K
09:22 316.40 316.40 316.00 316.00 2.7K
09:23 316.10 316.10 315.70 316.00 2.7K
09:24 316.00 316.20 316.00 316.00 0.1K
09:25 316.20 316.30 316.20 316.30 0.3K
09:26 316.40 316.60 316.40 316.60 0.7K
09:27 316.60 317.30 316.60 317.30 0.3K
09:28 317.30 317.30 317.10 317.10 0.6K
09:29 317.00 317.00 317.00 317.00 0.0K
09:30 317.00 317.00 317.00 317.00 0.3K
09:31 317.30 317.30 317.10 317.10 1.7K
09:32 317.30 317.30 317.30 317.30 0.4K
09:33 317.40 317.70 317.40 317.70 1.5K
09:34 317.90 318.00 317.90 317.90 1.3K
09:35 317.90 317.90 317.80 317.90 1.5K
09:36 317.90 317.90 317.90 317.90 0.4K
09:37 317.90 318.00 317.80 317.80 1.9K
09:38 317.80 317.80 317.80 317.80 0.0K
09:39 317.80 317.80 317.60 317.60 0.1K
09:40 317.80 317.80 317.70 317.80 0.1K
09:41 318.00 318.10 318.00 318.10 1.3K
09:42 318.20 318.50 318.20 318.30 7.1K
09:43 318.20 318.40 318.20 318.40 1.2K
09:44 318.30 318.40 318.30 318.40 0.6K
09:45 318.40 318.60 318.40 318.60 0.4K
09:46 318.60 318.90 318.60 318.90 2.5K
09:47 318.90 318.90 318.80 318.80 0.4K
09:48 318.80 318.90 318.80 318.90 0.4K
09:49 318.80 319.00 318.80 319.00 10.2K
09:50 318.60 318.70 318.60 318.70 1.6K
09:51 318.70 319.00 318.70 319.00 1.0K
09:52 318.70 318.70 318.70 318.70 3.0K
09:53 318.80 318.80 318.70 318.70 2.9K
09:54 318.60 318.70 318.50 318.70 2.6K
09:55 318.60 318.60 318.10 318.10 6.2K
09:56 318.10 318.30 318.00 318.30 1.1K
09:57 318.20 318.20 318.20 318.20 0.0K
09:58 318.40 318.60 318.40 318.60 0.3K
09:59 318.50 318.50 318.40 318.40 4.2K
10:00 318.00 318.10 317.90 318.00 2.5K
10:01 318.00 318.00 317.80 317.80 1.1K
10:02 317.70 317.80 317.60 317.80 1.0K
10:03 318.00 318.10 318.00 318.10 0.9K
10:04 318.30 318.30 318.30 318.30 0.0K
10:05 318.40 318.50 318.40 318.50 3.3K
10:06 318.80 318.90 318.80 318.90 0.8K
10:07 318.80 318.80 318.80 318.80 0.0K
10:09 318.90 318.90 318.90 318.90 18.4K
10:10 319.00 319.20 319.00 319.20 6.8K
10:11 319.20 319.20 319.00 319.00 0.0K
10:12 319.00 319.20 319.00 319.00 0.3K
10:13 319.00 319.30 319.00 319.30 1.2K
10:14 319.50 319.50 319.40 319.50 1.5K
10:15 319.90 319.90 319.80 319.80 0.7K
10:16 319.60 319.60 319.20 319.20 4.0K
10:17 319.10 319.10 318.80 318.80 1.4K
10:18 318.70 318.80 318.70 318.80 0.6K
10:19 318.90 319.00 318.80 318.80 0.9K
10:20 318.70 319.00 318.70 319.00 4.7K
10:21 319.00 319.00 319.00 319.00 0.1K
10:22 319.00 319.00 319.00 319.00 0.7K
10:23 319.10 319.10 319.00 319.00 1.4K
10:24 319.10 319.20 319.10 319.20 10.1K
10:25 319.10 319.20 319.10 319.20 12.0K
10:26 319.10 319.10 318.90 319.10 1.8K
10:27 319.20 319.20 319.10 319.10 7.3K
10:28 319.10 319.20 319.10 319.20 0.6K
10:29 319.00 319.30 319.00 319.20 2.9K
10:30 319.30 319.40 319.30 319.40 0.2K
10:31 319.20 319.20 318.80 318.80 2.8K
10:32 318.90 319.40 318.90 319.40 4.2K
10:33 319.20 319.20 319.10 319.10 1.6K
10:34 319.20 319.20 319.10 319.10 0.7K
10:35 319.20 319.20 319.10 319.20 0.7K
10:36 319.20 319.30 319.20 319.20 1.2K
10:37 319.10 319.40 319.10 319.40 0.2K
10:38 319.20 319.20 319.20 319.20 0.0K
10:39 319.30 319.30 319.30 319.30 0.0K
10:40 319.30 319.30 319.10 319.10 1.3K
10:41 319.00 319.00 318.80 318.80 6.7K
10:42 318.80 318.90 318.70 318.70 1.4K
10:43 318.80 319.00 318.80 319.00 0.3K
10:44 319.00 319.00 318.80 318.80 1.1K
10:45 318.50 318.50 318.50 318.50 2.7K
10:46 318.60 318.60 318.20 318.40 2.0K
10:47 318.20 318.20 318.00 318.10 4.1K
10:48 318.20 318.20 318.20 318.20 0.0K
10:49 318.10 318.10 318.00 318.10 0.9K
10:50 318.10 318.20 318.10 318.10 0.9K
10:51 318.40 318.40 318.40 318.40 0.0K
10:52 318.60 318.70 318.60 318.70 0.2K
10:53 318.50 318.70 318.50 318.70 0.2K
10:55 318.50 318.60 318.50 318.60 0.0K
10:56 318.60 318.60 318.20 318.20 15.2K
10:57 318.10 318.30 318.10 318.30 1.8K
10:58 318.20 318.20 317.70 317.70 3.7K
10:59 317.70 317.80 317.70 317.80 0.2K
11:00 317.60 317.60 317.30 317.40 1.7K
11:01 317.30 317.30 317.00 317.00 4.1K
11:02 316.60 316.60 316.50 316.50 6.0K
11:03 316.70 316.80 316.50 316.70 1.6K
11:04 317.00 317.00 317.00 317.00 0.4K
11:05 317.60 317.60 317.00 317.00 3.6K
11:06 317.30 317.30 317.30 317.30 0.0K
11:07 317.10 317.20 317.10 317.20 0.9K
11:08 317.40 317.50 317.20 317.20 1.7K
11:09 317.20 317.40 316.70 316.70 4.4K
11:11 317.00 317.10 317.00 317.10 0.0K
11:12 317.10 317.10 317.10 317.10 0.1K
11:13 317.10 317.10 317.10 317.10 0.6K
11:14 317.00 317.00 317.00 317.00 0.0K
11:15 317.00 317.00 317.00 317.00 0.1K
11:16 316.90 317.00 316.90 317.00 0.3K
11:18 317.10 317.10 316.90 316.90 2.5K
11:19 317.10 317.10 317.10 317.10 2.3K
11:20 317.10 317.20 317.10 317.20 0.5K
11:21 317.30 317.30 317.30 317.30 0.0K
11:22 317.30 317.60 317.30 317.60 0.1K
11:23 317.60 317.60 317.60 317.60 0.9K
11:24 317.40 317.40 317.40 317.40 0.4K
11:25 317.60 317.60 317.60 317.60 0.1K
11:26 317.80 318.00 317.80 318.00 0.1K
11:27 318.00 318.00 317.90 317.90 0.8K
11:28 318.10 318.10 317.90 317.90 0.9K
11:29 317.90 318.10 317.90 318.10 0.6K
11:30 317.90 318.10 317.90 318.10 1.4K
11:31 317.90 318.20 317.90 318.10 0.6K
11:32 317.70 317.70 317.70 317.70 2.1K
11:33 317.70 317.90 317.70 317.90 2.0K
11:34 317.60 317.60 317.60 317.60 1.9K
11:35 317.90 318.30 317.90 318.30 2.8K
11:36 318.40 318.60 318.40 318.60 0.0K
11:37 318.50 318.50 318.50 318.50 0.2K
11:39 318.80 318.80 318.80 318.80 0.9K
11:40 318.40 318.50 318.30 318.30 1.3K
11:41 318.30 318.30 318.10 318.10 0.2K
11:43 318.30 318.40 318.30 318.40 0.0K
11:44 318.30 318.30 318.30 318.30 0.3K
11:45 318.30 318.30 318.10 318.10 0.2K
11:46 318.30 318.30 318.30 318.30 0.3K
11:47 318.30 318.40 318.20 318.40 1.1K
11:48 318.40 318.50 318.30 318.30 0.6K
11:49 318.50 318.50 318.50 318.50 0.0K
11:50 318.50 318.60 318.50 318.60 3.8K
11:51 318.60 318.70 318.60 318.70 0.2K
11:52 318.70 318.90 318.70 318.70 1.4K
11:53 318.90 318.90 318.80 318.90 0.7K
11:54 318.80 318.80 318.70 318.80 1.1K
11:55 318.80 318.80 318.80 318.80 0.0K
11:57 318.90 318.90 318.80 318.90 0.0K
11:58 318.90 318.90 318.90 318.90 0.3K
11:59 318.90 319.00 318.90 319.00 2.7K
12:00 319.00 319.00 318.80 318.80 8.6K
12:01 319.00 319.40 318.90 319.40 30.7K
12:02 319.10 319.10 318.60 318.60 3.5K
12:03 318.70 318.80 318.70 318.80 0.6K
12:04 318.10 318.20 317.90 318.00 20.7K
12:05 317.90 317.90 317.70 317.70 1.6K
12:06 317.70 317.80 317.70 317.70 0.5K
12:07 318.00 318.00 317.60 317.60 0.8K
12:08 317.60 317.60 317.60 317.60 0.0K
12:09 317.70 317.70 317.50 317.50 0.6K
12:10 317.50 317.70 317.50 317.70 0.8K
12:11 317.80 317.90 317.70 317.90 0.4K
12:12 317.80 318.00 317.80 318.00 0.2K
12:13 317.80 317.80 317.60 317.60 2.2K
12:14 317.60 317.60 317.50 317.50 0.5K
12:15 317.70 317.80 317.60 317.60 0.2K
12:16 317.50 317.50 317.40 317.40 1.1K
12:17 317.40 317.60 317.40 317.60 0.1K
12:18 317.60 317.60 317.50 317.50 0.2K
12:19 317.40 317.50 317.40 317.50 0.3K
12:21 317.50 317.50 317.10 317.10 6.6K
12:22 317.20 317.20 317.20 317.20 0.0K
12:23 317.20 317.20 317.20 317.20 0.0K
12:24 317.20 317.20 317.20 317.20 0.0K
12:25 317.40 317.40 317.40 317.40 0.2K
12:26 317.40 317.40 317.40 317.40 0.1K
12:28 317.30 317.40 317.30 317.40 0.2K
12:29 317.40 317.40 317.40 317.40 0.1K
12:30 317.40 317.50 317.40 317.50 0.0K
12:32 317.50 317.50 317.30 317.50 0.4K
12:35 317.50 317.50 317.50 317.50 0.2K
12:36 317.50 317.50 317.40 317.50 1.3K
12:37 317.30 317.30 317.10 317.10 1.2K
12:38 317.00 317.00 317.00 317.00 1.3K
12:39 317.10 317.10 317.10 317.10 0.1K
12:40 317.10 317.10 317.10 317.10 0.0K
12:41 317.10 317.10 317.10 317.10 0.0K
12:42 316.90 317.00 316.70 316.70 0.6K
12:43 316.70 316.70 316.70 316.70 0.0K
12:44 316.80 316.80 316.70 316.70 0.2K
12:45 316.80 316.80 316.80 316.80 1.1K
12:46 316.80 316.90 316.70 316.90 0.7K
12:47 316.70 316.90 316.70 316.80 0.5K
12:48 316.60 316.80 316.60 316.80 0.0K
12:49 316.70 316.80 316.60 316.60 0.5K
12:51 316.50 316.50 316.50 316.50 0.6K
12:52 316.60 316.60 316.60 316.60 0.1K
12:53 316.70 316.80 316.70 316.80 0.2K
12:54 316.70 316.80 316.70 316.80 0.3K
12:55 316.80 317.30 316.80 317.30 2.6K
12:56 317.50 317.50 317.30 317.40 1.2K
12:57 317.40 317.40 317.40 317.40 0.0K
12:58 317.40 317.40 317.40 317.40 0.0K
12:59 317.60 317.60 317.20 317.20 1.4K
13:00 317.50 317.50 317.50 317.50 0.0K
13:02 317.50 317.50 317.50 317.50 0.2K
13:03 317.60 317.60 317.60 317.60 0.2K
13:04 317.50 317.60 317.50 317.60 1.6K
13:05 317.80 317.80 317.80 317.80 0.0K
13:06 317.80 317.80 317.80 317.80 0.2K
13:08 317.70 317.70 317.70 317.70 0.9K
13:09 318.00 318.00 318.00 318.00 0.4K
13:10 318.20 318.20 318.20 318.20 0.0K
13:11 318.30 318.30 318.30 318.30 0.2K
13:12 318.30 318.40 318.20 318.20 1.3K
13:13 318.20 318.20 318.10 318.10 2.3K
13:16 318.20 318.20 318.20 318.20 0.1K
13:17 318.10 318.20 317.90 317.90 0.7K
13:18 318.00 318.00 318.00 318.00 0.0K
13:19 317.60 317.80 317.60 317.80 3.8K
13:20 317.60 318.00 317.60 318.00 2.2K
13:21 318.00 318.00 317.80 317.80 0.0K
13:22 318.00 318.00 318.00 318.00 1.2K
13:23 317.90 317.90 317.90 317.90 0.0K
13:24 318.00 318.00 318.00 318.00 0.2K
13:25 317.80 318.00 317.80 318.00 0.4K
13:27 317.90 318.00 317.90 318.00 2.0K
13:28 318.00 318.10 318.00 318.00 1.4K
13:29 318.00 318.00 317.90 317.90 1.5K
13:30 318.00 318.00 318.00 318.00 0.0K
13:31 318.00 318.00 318.00 318.00 0.0K
13:32 318.00 318.00 318.00 318.00 0.0K
13:33 318.00 318.00 318.00 318.00 0.0K
13:34 318.00 318.00 317.90 317.90 0.2K
13:35 317.80 317.80 317.80 317.80 0.5K
13:36 317.70 317.70 317.70 317.70 0.1K
13:37 317.60 317.60 317.60 317.60 4.0K
13:38 317.60 317.60 317.60 317.60 0.4K
13:39 317.70 317.70 317.70 317.70 0.0K
13:40 317.70 317.70 317.70 317.70 0.0K
13:41 317.70 317.70 317.70 317.70 0.0K
13:42 317.80 318.00 317.80 318.00 2.2K
13:43 318.00 318.00 318.00 318.00 2.2K
13:44 318.30 318.40 318.30 318.40 0.2K
13:45 318.50 318.60 318.50 318.60 3.4K
13:46 318.70 318.70 318.70 318.70 0.0K
13:47 318.50 318.70 318.50 318.70 0.8K
13:48 318.60 318.60 318.60 318.60 0.0K
13:49 318.60 318.60 318.60 318.60 0.1K
13:50 318.70 318.90 318.70 318.90 0.8K
13:51 318.90 318.90 318.90 318.90 0.3K
13:52 319.10 319.10 319.10 319.10 0.0K
13:53 318.90 318.90 318.90 318.90 0.0K
13:55 319.10 319.40 319.10 319.40 2.3K
13:56 319.40 319.40 319.40 319.40 0.0K
13:57 319.60 319.60 319.50 319.50 1.6K
13:58 319.50 319.50 319.50 319.50 0.5K
14:00 319.30 319.30 319.30 319.30 0.5K
14:01 319.20 319.20 319.10 319.10 0.4K
14:03 319.20 319.20 319.00 319.00 0.5K
14:04 318.60 319.00 318.60 319.00 6.0K
14:05 318.90 318.90 318.90 318.90 0.0K
14:06 318.70 318.70 318.60 318.60 1.0K
14:08 319.20 319.20 319.20 319.20 0.7K
14:09 319.30 319.30 319.30 319.30 0.0K
14:10 319.10 319.10 319.10 319.10 0.7K
14:11 319.00 319.00 319.00 319.00 0.3K
14:12 319.20 319.30 319.20 319.30 0.0K
14:13 319.30 319.30 319.30 319.30 0.4K
14:15 319.30 319.30 319.20 319.30 0.3K
14:16 319.20 319.20 319.20 319.20 0.5K
14:17 319.40 319.40 319.30 319.40 0.4K
14:18 319.40 319.40 319.30 319.30 0.2K
14:19 319.30 319.40 319.20 319.20 1.4K
14:20 319.40 319.40 319.40 319.40 0.0K
14:22 319.40 319.60 319.40 319.60 0.5K
14:24 319.40 319.80 319.40 319.60 17.3K
14:25 319.60 319.60 319.60 319.60 0.1K
14:27 319.80 319.80 319.40 319.60 1.4K
14:28 319.50 319.50 319.50 319.50 0.2K
14:29 319.60 319.60 319.60 319.60 0.9K
14:30 319.60 319.60 319.60 319.60 0.0K
14:31 319.50 319.50 319.50 319.50 1.0K
14:32 319.70 319.70 319.20 319.30 6.0K
14:33 319.30 319.30 319.10 319.10 0.3K
14:34 319.10 319.10 319.10 319.10 0.3K
14:35 319.60 319.80 319.60 319.80 1.6K
14:36 319.60 319.70 319.60 319.60 0.6K
14:37 319.70 320.00 319.70 320.00 5.1K
14:38 319.90 320.00 319.90 320.00 3.4K
14:39 320.10 320.10 319.90 319.90 0.8K
14:40 320.00 320.00 320.00 320.00 0.0K
14:41 320.00 320.00 319.80 319.80 2.2K
14:42 319.80 319.80 319.40 319.40 2.9K
14:43 319.60 319.60 319.60 319.60 0.0K
14:44 319.40 319.40 319.40 319.40 0.2K
14:45 319.50 319.60 319.30 319.30 1.2K
14:46 319.20 319.40 319.20 319.40 0.5K
14:47 319.50 319.50 319.40 319.40 0.7K
14:48 319.30 319.40 319.30 319.40 0.3K
14:49 319.40 319.40 319.20 319.30 0.5K
14:50 319.40 319.40 319.20 319.20 1.1K
14:51 319.40 319.40 319.40 319.40 0.1K
14:52 319.30 319.30 319.10 319.20 0.4K
14:53 319.20 319.20 319.20 319.20 0.1K
14:54 319.20 319.20 319.20 319.20 0.0K
14:55 319.20 319.20 319.10 319.20 0.5K
14:56 319.30 319.30 319.30 319.30 0.0K
14:57 319.40 319.40 319.40 319.40 0.1K
14:59 319.50 319.50 319.30 319.30 0.2K
15:00 319.20 319.20 319.20 319.20 0.5K
15:01 319.20 319.20 319.20 319.20 0.1K
15:02 319.10 319.10 318.90 319.00 0.6K
15:03 318.90 318.90 318.90 318.90 0.1K
15:04 318.90 318.90 318.90 318.90 0.3K
15:05 318.80 318.80 318.60 318.60 0.1K
15:07 318.60 318.70 318.40 318.40 1.0K
15:09 318.60 318.60 318.00 318.00 1.2K
15:10 318.10 318.10 318.10 318.10 0.1K
15:11 317.90 317.90 317.60 317.60 1.2K
15:12 317.50 317.60 317.50 317.50 0.9K
15:13 317.50 317.70 317.50 317.70 0.4K
15:14 317.60 317.60 317.40 317.40 4.9K
15:15 317.30 317.30 317.30 317.30 0.4K
15:16 317.10 317.20 317.10 317.20 0.4K
15:18 317.50 317.50 317.50 317.50 0.1K
15:19 317.50 317.50 317.50 317.50 0.0K
15:21 317.30 317.30 317.30 317.30 0.7K
15:22 317.50 317.60 317.50 317.60 1.8K
15:23 317.90 317.90 317.80 317.80 0.7K
15:24 317.80 318.00 317.80 318.00 0.3K
15:25 318.00 318.00 317.70 317.70 0.1K
15:26 317.70 317.70 317.70 317.70 0.2K
15:28 317.40 317.60 317.40 317.60 1.5K
15:29 317.50 317.50 317.50 317.50 0.4K
15:30 317.40 318.40 317.40 318.40 4.8K
15:31 318.40 318.50 318.20 318.40 2.9K
15:32 318.40 318.90 318.40 318.90 2.2K
15:33 319.00 319.00 318.70 318.70 0.1K
15:34 319.10 319.10 318.80 319.00 0.0K
15:35 318.60 318.70 318.60 318.70 1.2K
15:36 318.70 318.70 318.70 318.70 0.0K
15:37 318.50 318.50 318.50 318.50 0.7K
15:38 318.50 318.60 318.40 318.40 0.5K
15:39 318.40 318.50 318.40 318.50 0.0K
15:40 318.80 318.80 318.60 318.60 0.3K
15:41 318.60 318.60 318.60 318.60 0.1K
15:43 318.70 318.70 318.70 318.70 0.0K
15:44 318.80 318.80 318.80 318.80 0.1K
15:45 318.60 318.70 318.60 318.70 0.0K
15:47 319.00 319.00 319.00 319.00 0.0K
15:48 319.10 319.30 319.10 319.30 5.6K
15:49 319.50 319.60 319.10 319.10 4.8K
15:50 319.20 319.20 319.00 319.00 1.0K
15:51 318.70 318.70 318.70 318.70 0.8K
15:52 318.60 318.80 318.60 318.80 0.4K
15:53 318.80 319.00 318.80 319.00 1.0K
15:55 318.90 319.00 318.90 319.00 1.2K
15:56 318.90 318.90 318.90 318.90 0.1K
15:58 319.00 319.10 318.80 319.10 2.1K
15:59 319.10 319.20 319.00 319.20 1.7K
16:00 319.30 319.30 319.30 319.30 0.6K
16:01 319.20 319.20 319.00 319.00 0.5K
16:02 318.70 318.70 318.40 318.40 1.1K
16:03 318.50 318.50 318.40 318.40 0.0K
16:04 318.40 318.70 318.40 318.70 0.1K
16:05 318.50 318.60 318.40 318.40 4.1K
16:06 318.30 318.30 318.00 318.00 0.6K
16:07 317.90 317.90 317.70 317.70 0.6K
16:08 317.80 317.90 317.70 317.80 1.9K
16:09 317.90 317.90 317.90 317.90 0.1K
16:10 318.00 318.30 318.00 318.10 2.6K
16:11 318.10 318.20 318.10 318.20 0.1K
16:13 318.00 318.10 317.20 317.20 0.9K
16:14 317.40 317.70 317.40 317.70 1.2K
16:15 317.60 317.80 317.60 317.60 0.7K
16:16 317.70 317.70 317.70 317.70 0.2K
16:17 317.60 317.60 317.60 317.60 0.0K
16:18 317.70 317.70 317.60 317.60 0.7K
16:19 317.60 317.70 317.60 317.70 0.6K
16:20 317.70 317.70 317.60 317.70 0.4K
16:21 317.40 317.40 317.40 317.40 0.4K
16:22 317.50 317.70 317.50 317.70 0.4K
16:23 317.70 317.90 317.70 317.70 1.2K
16:24 317.70 317.70 317.60 317.60 0.1K
16:25 317.60 317.60 317.30 317.30 1.3K
16:26 317.30 317.60 317.30 317.50 0.7K
16:27 317.50 317.60 317.40 317.50 0.5K
16:28 317.40 317.80 317.40 317.80 1.0K
16:29 317.80 317.80 317.70 317.70 0.5K
16:30 317.70 317.80 317.70 317.80 0.4K
16:31 317.50 317.50 317.30 317.40 3.8K
16:33 317.50 317.60 317.40 317.40 0.2K
16:34 317.50 317.50 317.50 317.50 0.0K
16:35 317.40 317.50 317.30 317.40 0.9K
16:36 317.30 317.30 317.20 317.20 1.0K
16:37 317.30 317.40 317.30 317.40 3.4K
16:38 317.20 317.40 317.20 317.40 1.3K
16:39 317.40 317.40 317.30 317.40 0.8K
16:41 317.50 317.50 317.40 317.50 1.2K
16:42 317.50 317.50 317.50 317.50 0.8K
16:43 317.80 317.80 317.80 317.80 0.1K
16:45 317.80 318.30 317.70 318.30 5.1K
16:46 318.40 318.50 318.30 318.50 0.9K
16:47 318.50 318.50 318.20 318.50 0.9K
16:48 318.40 318.40 318.20 318.20 0.5K
16:49 318.30 318.30 318.00 318.00 0.7K
16:50 317.90 317.90 317.60 317.70 2.1K
16:51 318.00 318.00 318.00 318.00 0.0K
16:52 317.80 317.80 317.80 317.80 0.1K
16:53 317.70 317.70 317.60 317.60 0.1K
16:54 317.60 317.60 317.60 317.60 1.5K
16:55 317.80 317.80 317.80 317.80 1.0K
16:57 317.90 318.10 317.90 317.90 3.4K
16:58 318.00 318.20 318.00 318.20 10.9K
16:59 318.40 318.50 318.40 318.50 2.3K
17:00 318.50 318.60 318.50 318.50 0.8K
17:01 318.50 318.50 318.50 318.50 0.9K
17:02 318.30 318.30 318.10 318.20 1.3K
17:03 318.30 318.30 318.30 318.30 0.2K
17:04 318.20 318.30 318.20 318.30 0.9K
17:05 318.40 318.60 318.30 318.40 2.7K
17:06 318.40 318.40 318.40 318.40 0.6K
17:07 318.50 318.70 318.50 318.70 4.2K
17:08 318.70 318.70 318.50 318.60 1.1K
17:09 318.60 318.60 318.30 318.40 2.7K
17:10 318.20 318.20 317.80 318.20 15.7K
17:11 318.10 318.30 318.10 318.30 1.4K
17:12 318.40 318.40 318.40 318.40 0.0K
17:13 318.40 318.40 318.30 318.30 0.7K
17:14 318.20 318.30 318.20 318.30 2.2K
17:15 318.10 318.40 318.10 318.20 2.1K
17:16 318.40 318.50 318.30 318.50 0.9K
17:17 318.50 318.50 318.40 318.40 1.1K
17:18 318.50 318.50 318.50 318.50 0.0K
17:19 318.30 318.40 318.30 318.40 1.8K
17:20 318.40 318.50 318.30 318.40 2.4K
17:21 318.60 318.60 318.30 318.40 1.6K
17:22 318.30 318.70 318.30 318.60 1.6K
17:23 318.60 318.70 318.60 318.70 2.9K
17:24 318.50 318.60 318.40 318.40 5.1K
17:29 320.00 320.00 320.00 320.00 0.0K
17:30 320.00 320.00 320.00 320.00 521.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-03 332.70 340.30 332.70 340.30 0.7M
2025-10-02 326.00 336.10 326.00 331.90 1.6M
2025-10-01 323.90 324.70 317.50 323.10 1.1M
2025-09-30 327.10 330.30 323.80 325.60 1.0M
2025-09-29 322.70 327.90 320.60 327.10 1.1M
2025-09-26 318.40 320.10 315.70 320.00 1.2M
2025-09-25 330.60 331.00 312.30 316.90 6.2M
2025-09-24 337.90 337.90 329.80 332.20 1.2M
2025-09-23 339.20 344.00 338.50 340.30 1.0M
2025-09-22 342.00 344.60 334.50 337.60 2.4M
2025-09-19 345.00 347.40 342.60 342.90 2.2M
2025-09-18 335.00 344.20 335.00 344.20 1.4M
2025-09-17 336.70 338.10 331.70 331.70 0.9M
2025-09-16 346.90 348.30 333.80 337.00 1.1M
2025-09-15 336.00 348.50 336.00 345.60 1.4M
2025-09-12 337.10 340.40 332.80 333.70 0.8M
2025-09-11 326.10 339.60 323.10 335.80 1.4M
2025-09-10 330.20 331.50 325.10 325.80 0.7M
2025-09-09 332.00 333.70 325.20 327.60 0.6M
2025-09-08 334.00 336.20 330.10 331.30 0.5M
2025-09-05 334.90 339.50 330.50 331.80 0.7M
2025-09-04 334.20 335.30 329.10 331.10 0.7M
2025-09-03 333.80 338.30 331.80 334.30 0.7M
2025-09-02 344.40 349.90 331.60 332.00 1.3M
2025-09-01 340.30 343.30 337.80 342.50 0.6M
2025-08-29 342.40 344.60 339.80 340.00 0.8M
2025-08-28 344.40 346.60 338.90 343.50 0.7M
2025-08-27 343.10 346.00 341.30 343.60 0.7M
2025-08-26 342.50 344.80 337.70 342.00 1.1M
2025-08-25 344.10 347.20 344.00 345.90 0.4M
2025-08-22 334.60 348.40 334.20 347.30 1.2M
2025-08-21 338.80 340.10 334.30 336.40 0.8M
2025-08-20 341.00 342.40 338.10 340.20 0.8M
2025-08-19 340.20 346.90 338.90 344.80 1.7M
2025-08-18 343.00 343.50 336.80 339.00 0.9M
2025-08-15 342.70 348.30 342.50 344.10 1.6M
2025-08-14 338.40 342.30 337.70 341.40 0.8M
2025-08-13 338.00 340.40 336.90 339.00 0.9M
2025-08-12 335.80 338.60 333.70 336.20 0.7M
2025-08-11 337.40 338.50 334.30 335.10 0.5M
2025-08-08 337.00 339.30 334.10 336.60 0.6M
2025-08-07 336.20 341.70 336.20 337.00 1.0M
2025-08-06 336.10 342.80 334.30 335.00 1.0M
2025-08-05 329.50 337.10 329.50 332.90 1.1M
2025-08-04 322.90 327.30 322.90 326.30 0.5M
2025-08-01 324.00 326.20 318.20 322.20 0.9M
2025-07-31 339.00 341.00 327.70 328.70 1.1M
2025-07-30 332.60 338.00 332.20 337.90 0.9M
2025-07-29 331.60 331.60 331.60 331.60 0.6M
2025-07-28 337.80 340.00 329.70 330.70 0.9M
2025-07-25 332.00 333.80 328.80 331.80 0.6M
2025-07-24 333.90 336.40 331.10 333.60 1.0M
2025-07-23 331.20 334.80 329.40 332.70 0.8M
2025-07-22 337.60 338.20 325.00 326.30 1.2M
2025-07-21 335.70 338.10 331.80 336.70 0.8M
2025-07-18 334.90 340.00 329.10 334.30 2.0M
2025-07-17 344.30 347.50 327.00 335.00 1.7M
2025-07-16 334.40 342.70 334.00 338.80 1.2M
2025-07-15 339.70 342.60 335.20 335.40 0.7M
2025-07-14 332.90 336.80 332.00 336.80 0.6M
2025-07-11 339.00 339.50 335.20 337.40 0.7M
2025-07-10 331.00 341.50 329.70 339.90 1.9M
2025-07-09 327.00 331.00 323.40 328.90 0.7M
2025-07-08 324.90 328.90 323.30 325.30 1.0M
2025-07-07 321.60 325.60 321.60 324.90 0.9M
2025-07-04 323.00 323.30 317.40 320.20 0.8M
2025-07-03 322.70 326.10 320.10 324.80 1.1M
2025-07-02 313.50 318.70 311.30 315.80 0.7M
2025-07-01 315.90 317.00 309.00 312.30 1.1M
2025-06-30 324.90 328.30 315.90 315.90 4.8M
2025-06-27 312.00 321.10 311.20 318.50 1.2M
2025-06-26 301.10 309.70 301.10 309.10 1.6M
2025-06-25 293.00 296.90 291.20 293.50 0.8M
2025-06-24 286.10 293.20 284.50 290.20 1.1M
2025-06-23 274.10 278.60 272.20 277.00 1.3M
2025-06-19 272.20 281.40 270.90 274.40 5.3M
2025-06-18 276.70 278.70 272.90 276.80 0.5M
2025-06-17 279.00 281.10 276.00 276.30 1.1M
2025-06-16 274.60 282.60 274.50 282.00 0.8M
2025-06-13 273.00 277.20 273.00 275.20 1.2M
2025-06-12 285.00 286.50 281.30 281.40 0.9M
2025-06-11 287.90 291.70 285.20 288.30 0.9M
2025-06-10 283.90 288.50 282.90 287.90 0.5M
2025-06-09 280.00 287.40 280.00 284.50 0.4M
2025-06-05 278.40 282.80 275.80 280.60 0.5M
2025-06-04 277.50 279.70 274.70 277.70 0.5M
2025-06-03 278.30 279.00 270.10 275.70 0.9M
2025-06-02 276.70 279.70 272.30 277.00 0.8M
2025-05-30 280.00 287.50 278.40 280.60 3.9M
2025-05-28 279.70 281.60 278.00 280.20 0.7M
2025-05-27 277.00 282.80 275.90 279.70 0.8M
2025-05-26 276.00 277.80 274.10 276.00 0.4M
2025-05-23 279.20 284.10 264.40 270.30 1.2M
2025-05-22 283.20 283.70 275.30 279.00 0.8M
2025-05-21 287.20 288.40 282.90 285.30 0.6M
2025-05-20 292.60 292.80 284.80 288.30 0.5M
2025-05-19 293.30 296.10 288.00 290.60 1.0M
2025-05-16 297.30 300.10 293.70 296.50 1.0M
2025-05-15 293.20 298.20 291.40 296.00 0.9M
2025-05-14 299.00 300.00 292.40 296.50 1.0M
2025-05-13 294.30 299.30 293.20 298.30 0.7M
2025-05-12 284.10 298.40 284.10 296.40 1.3M
2025-05-09 280.10 283.80 277.60 280.80 0.7M
2025-05-08 276.50 282.80 275.70 279.10 1.1M
2025-05-07 276.70 278.80 272.00 274.20 1.1M
2025-05-06 279.60 279.60 272.60 276.60 1.2M
2025-05-05 274.30 280.20 272.90 279.00 1.1M
2025-05-02 281.80 282.80 273.30 276.20 2.5M
2025-04-30 277.10 278.10 273.70 277.80 1.5M
2025-04-29 272.70 274.10 270.20 273.40 1.9M
2025-04-28 272.50 275.70 270.30 271.00 0.7M
2025-04-25 270.00 276.90 269.00 272.50 1.0M
2025-04-24 267.40 268.80 262.60 268.80 1.3M
2025-04-23 262.00 271.60 261.10 267.40 1.7M
2025-04-22 247.20 255.50 241.60 255.50 1.2M
2025-04-17 253.60 255.10 247.50 250.00 0.8M
2025-04-16 259.10 262.80 245.80 256.00 2.5M
2025-04-15 263.20 270.80 263.10 268.60 1.6M
2025-04-14 257.40 262.80 256.00 262.20 1.4M
2025-04-11 248.80 253.30 241.20 249.20 1.4M
2025-04-10 277.50 277.90 247.80 247.80 3.2M
2025-04-09 226.20 236.80 224.30 228.50 2.6M
2025-04-08 238.00 248.00 227.10 240.20 3.4M
2025-04-07 218.10 253.60 214.70 233.90 4.4M
2025-04-04 290.00 291.10 255.20 256.50 4.9M
2025-04-03 307.00 311.10 292.10 293.30 1.5M
2025-04-02 313.50 320.00 310.90 320.00 1.0M
2025-04-01 308.00 315.40 307.40 314.60 0.9M
2025-03-31 307.90 309.30 299.50 304.20 1.2M
2025-03-28 312.10 318.20 308.70 312.20 0.8M
2025-03-27 312.60 315.40 308.80 314.00 1.0M
2025-03-26 331.50 331.50 316.10 317.80 1.0M
2025-03-25 330.80 331.30 324.90 329.70 0.5M
2025-03-24 334.90 337.00 328.70 330.80 1.0M
2025-03-21 322.10 323.80 318.80 323.20 1.6M
2025-03-20 321.10 326.50 318.80 325.20 0.9M
2025-03-19 316.00 323.20 315.40 321.10 0.9M
2025-03-18 315.30 320.40 314.90 317.30 0.9M
2025-03-17 311.80 316.00 311.30 314.50 0.6M
2025-03-14 305.10 313.10 301.90 311.80 0.8M
2025-03-13 305.80 312.60 304.80 304.80 1.0M
2025-03-12 300.00 314.00 300.00 307.30 1.1M
2025-03-11 302.20 306.50 295.70 296.80 1.3M
2025-03-10 312.30 315.00 296.50 297.10 0.7M
2025-03-07 309.00 316.20 305.90 311.00 0.7M
2025-03-06 322.70 325.50 307.50 313.20 1.0M
2025-03-05 321.50 325.20 316.50 319.00 0.8M
2025-03-04 328.70 330.00 314.70 314.70 0.8M
2025-03-03 334.90 336.90 330.60 334.10 0.6M
2025-02-28 329.40 335.00 327.20 333.30 0.9M
2025-02-27 338.10 339.30 331.30 332.80 0.8M
2025-02-26 338.60 344.10 338.60 341.10 0.7M
2025-02-25 343.00 345.60 333.70 336.80 0.8M
2025-02-24 349.90 352.20 339.60 343.80 0.7M
2025-02-21 353.90 357.10 348.70 349.90 0.9M
2025-02-20 358.10 362.00 353.50 353.50 0.9M
2025-02-19 367.10 369.40 355.70 357.90 0.7M
2025-02-18 369.40 369.50 364.20 368.00 0.5M
2025-02-17 368.90 369.10 362.70 367.80 0.5M
2025-02-14 366.50 371.60 365.50 370.00 1.4M
2025-02-13 365.00 369.30 361.80 365.00 0.7M
2025-02-12 367.50 368.70 357.50 359.90 1.1M
2025-02-11 363.50 367.90 361.90 367.00 0.9M
2025-02-10 362.00 366.60 361.40 365.60 0.7M
2025-02-07 369.10 369.40 358.30 362.40 0.6M
2025-02-06 364.50 370.80 363.20 368.80 0.8M
2025-02-05 362.30 364.50 358.90 364.00 0.5M
2025-02-04 361.90 364.50 357.00 361.50 0.5M
2025-02-03 356.00 362.00 348.90 362.00 0.7M
2025-01-31 360.00 366.10 357.40 364.60 0.9M
2025-01-30 354.80 360.90 352.00 359.40 0.9M
2025-01-29 356.70 359.30 351.30 352.20 0.9M
2025-01-28 358.50 358.50 349.40 352.60 1.4M
2025-01-27 354.10 358.50 351.50 357.90 1.2M
2025-01-24 374.80 374.80 361.70 361.70 3.4M
2025-01-23 369.20 384.80 361.80 377.50 3.0M
2025-01-22 340.00 348.20 340.00 346.60 1.9M
2025-01-21 336.50 342.00 336.40 341.50 0.8M
2025-01-20 338.50 338.50 332.50 335.50 0.6M
2025-01-17 341.70 343.10 336.50 337.70 0.9M
2025-01-16 338.90 340.50 334.20 339.90 0.8M
2025-01-15 312.70 336.10 309.20 336.10 2.0M
2025-01-14 309.50 315.10 308.00 313.00 0.6M
2025-01-13 313.20 314.40 306.00 306.40 0.8M
2025-01-10 321.00 325.80 314.20 316.40 0.9M
2025-01-09 318.00 323.10 315.40 320.50 0.5M
2025-01-08 321.00 324.50 314.60 318.40 0.8M
2025-01-07 317.60 322.20 309.60 313.60 1.2M
2025-01-03 309.20 315.60 309.10 311.50 0.5M
2025-01-02 307.90 310.80 307.00 309.20 0.4M