558.00
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:00 | 624.00 | 626.00 | 617.00 | 617.00 | 324.1K |
| 09:05 | 618.00 | 621.00 | 612.00 | 616.00 | 108.9K |
| 09:10 | 617.00 | 619.00 | 607.00 | 607.00 | 190.6K |
| 09:15 | 607.00 | 612.00 | 603.00 | 611.00 | 131.3K |
| 09:20 | 611.00 | 612.00 | 609.00 | 611.00 | 34.4K |
| 09:25 | 612.00 | 613.00 | 609.00 | 609.00 | 92.7K |
| 09:30 | 607.00 | 610.00 | 604.00 | 610.00 | 122.0K |
| 09:35 | 609.00 | 612.00 | 609.00 | 612.00 | 40.9K |
| 09:40 | 611.00 | 612.00 | 610.00 | 611.00 | 32.6K |
| 09:45 | 610.00 | 613.00 | 610.00 | 611.00 | 23.8K |
| 09:50 | 611.00 | 612.00 | 609.00 | 611.00 | 29.2K |
| 09:55 | 612.00 | 613.00 | 611.00 | 613.00 | 18.7K |
| 10:00 | 613.00 | 613.00 | 608.00 | 608.00 | 122.0K |
| 10:05 | 607.00 | 610.00 | 607.00 | 609.00 | 14.1K |
| 10:10 | 609.00 | 609.00 | 604.00 | 606.00 | 104.7K |
| 10:15 | 606.00 | 612.00 | 606.00 | 610.00 | 66.5K |
| 10:20 | 610.00 | 610.00 | 607.00 | 607.00 | 11.3K |
| 10:25 | 608.00 | 608.00 | 605.00 | 605.00 | 33.5K |
| 10:30 | 605.00 | 607.00 | 605.00 | 606.00 | 38.3K |
| 10:35 | 606.00 | 606.00 | 602.00 | 603.00 | 107.0K |
| 10:40 | 602.00 | 605.00 | 602.00 | 602.00 | 57.1K |
| 10:45 | 602.00 | 604.00 | 602.00 | 604.00 | 19.9K |
| 10:50 | 604.00 | 604.00 | 600.00 | 601.00 | 92.8K |
| 10:55 | 601.00 | 603.00 | 600.00 | 603.00 | 23.7K |
| 11:00 | 603.00 | 605.00 | 603.00 | 605.00 | 21.0K |
| 11:05 | 605.00 | 605.00 | 604.00 | 604.00 | 7.0K |
| 11:10 | 605.00 | 605.00 | 604.00 | 604.00 | 21.5K |
| 11:15 | 605.00 | 605.00 | 603.00 | 604.00 | 12.0K |
| 11:20 | 604.00 | 604.00 | 603.00 | 603.00 | 25.8K |
| 11:25 | 603.00 | 604.00 | 602.00 | 603.00 | 20.1K |
| 11:30 | 604.00 | 604.00 | 604.00 | 604.00 | 6.0K |
| 12:30 | 601.00 | 602.00 | 597.00 | 598.00 | 206.5K |
| 12:35 | 597.00 | 598.00 | 595.00 | 596.00 | 58.7K |
| 12:40 | 596.00 | 600.00 | 595.00 | 600.00 | 65.2K |
| 12:45 | 600.00 | 601.00 | 599.00 | 601.00 | 17.1K |
| 12:50 | 601.00 | 601.00 | 600.00 | 601.00 | 12.6K |
| 12:55 | 601.00 | 601.00 | 599.00 | 599.00 | 61.5K |
| 13:00 | 599.00 | 599.00 | 598.00 | 599.00 | 8.6K |
| 13:05 | 599.00 | 600.00 | 598.00 | 599.00 | 12.7K |
| 13:10 | 599.00 | 599.00 | 597.00 | 599.00 | 16.8K |
| 13:15 | 599.00 | 599.00 | 598.00 | 598.00 | 7.4K |
| 13:20 | 599.00 | 599.00 | 598.00 | 598.00 | 2.3K |
| 13:25 | 598.00 | 598.00 | 595.00 | 596.00 | 45.0K |
| 13:30 | 596.00 | 596.00 | 590.00 | 591.00 | 153.3K |
| 13:35 | 592.00 | 592.00 | 590.00 | 590.00 | 72.5K |
| 13:40 | 590.00 | 591.00 | 589.00 | 589.00 | 90.2K |
| 13:45 | 588.00 | 589.00 | 587.00 | 588.00 | 92.2K |
| 13:50 | 588.00 | 591.00 | 588.00 | 590.00 | 32.3K |
| 13:55 | 591.00 | 593.00 | 591.00 | 591.00 | 36.6K |
| 14:00 | 590.00 | 590.00 | 588.00 | 588.00 | 46.2K |
| 14:05 | 589.00 | 590.00 | 587.00 | 589.00 | 14.8K |
| 14:10 | 589.00 | 590.00 | 589.00 | 589.00 | 14.0K |
| 14:15 | 588.00 | 589.00 | 587.00 | 588.00 | 31.5K |
| 14:20 | 588.00 | 588.00 | 586.00 | 586.00 | 76.2K |
| 14:25 | 586.00 | 587.00 | 582.00 | 583.00 | 122.1K |
| 14:30 | 584.00 | 584.00 | 581.00 | 582.00 | 81.8K |
| 14:35 | 582.00 | 583.00 | 581.00 | 582.00 | 31.6K |
| 14:40 | 582.00 | 584.00 | 582.00 | 583.00 | 16.6K |
| 14:45 | 583.00 | 583.00 | 582.00 | 582.00 | 49.2K |
| 14:50 | 582.00 | 583.00 | 581.00 | 582.00 | 68.7K |
| 14:55 | 582.00 | 583.00 | 580.00 | 582.00 | 92.7K |
| 15:00 | 582.00 | 583.00 | 581.00 | 583.00 | 25.3K |
| 15:05 | 582.00 | 582.00 | 580.00 | 582.00 | 26.0K |
| 15:10 | 581.00 | 581.00 | 581.00 | 581.00 | 38.5K |
| 15:15 | 581.00 | 582.00 | 581.00 | 582.00 | 35.3K |
| 15:20 | 582.00 | 583.00 | 581.00 | 582.00 | 53.6K |
| 15:30 | 580.00 | 580.00 | 580.00 | 580.00 | 132.1K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 565.00 | 572.00 | 555.00 | 558.00 | 1.6M |
| 2025-09-25 | 590.00 | 590.00 | 559.00 | 573.00 | 2.5M |
| 2025-09-24 | 622.00 | 628.00 | 580.00 | 580.00 | 3.9M |
| 2025-09-22 | 596.00 | 628.00 | 594.00 | 622.00 | 4.3M |
| 2025-09-19 | 569.00 | 594.00 | 563.00 | 591.00 | 3.0M |
| 2025-09-18 | 580.00 | 583.00 | 552.00 | 568.00 | 3.4M |
| 2025-09-17 | 575.00 | 595.00 | 567.00 | 584.00 | 2.2M |
| 2025-09-16 | 590.00 | 593.00 | 564.00 | 584.00 | 3.5M |
| 2025-09-12 | 541.00 | 599.00 | 534.00 | 585.00 | 6.5M |
| 2025-09-11 | 533.00 | 537.00 | 526.00 | 535.00 | 1.4M |
| 2025-09-10 | 545.00 | 546.00 | 525.00 | 536.00 | 1.8M |
| 2025-09-09 | 561.00 | 575.00 | 532.00 | 536.00 | 3.0M |
| 2025-09-08 | 547.00 | 570.00 | 544.00 | 555.00 | 3.1M |
| 2025-09-05 | 524.00 | 545.00 | 510.00 | 543.00 | 2.5M |
| 2025-09-04 | 530.00 | 551.00 | 510.00 | 518.00 | 3.8M |
| 2025-09-03 | 542.00 | 544.00 | 525.00 | 530.00 | 2.9M |
| 2025-09-02 | 541.00 | 559.00 | 536.00 | 544.00 | 2.7M |
| 2025-09-01 | 525.00 | 561.00 | 521.00 | 543.00 | 5.0M |
| 2025-08-29 | 550.00 | 553.00 | 508.00 | 540.00 | 10.0M |
| 2025-08-28 | 482.00 | 494.00 | 480.00 | 490.00 | 2.9M |
| 2025-08-27 | 490.00 | 492.00 | 474.00 | 479.00 | 4.2M |
| 2025-08-26 | 510.00 | 511.00 | 478.00 | 486.00 | 4.6M |
| 2025-08-25 | 563.00 | 564.00 | 474.00 | 500.00 | 14.7M |
| 2025-08-22 | 547.00 | 578.00 | 547.00 | 573.00 | 3.7M |
| 2025-08-21 | 557.00 | 564.00 | 540.00 | 545.00 | 4.4M |
| 2025-08-20 | 591.00 | 596.00 | 563.00 | 567.00 | 5.2M |
| 2025-08-19 | 602.00 | 611.00 | 590.00 | 595.00 | 6.0M |
| 2025-08-18 | 600.00 | 615.00 | 574.00 | 606.00 | 7.0M |
| 2025-08-15 | 569.00 | 645.00 | 547.00 | 601.00 | 17.5M |
| 2025-08-14 | 559.00 | 596.00 | 540.00 | 574.00 | 14.0M |
| 2025-08-13 | 635.00 | 638.00 | 530.00 | 530.00 | 8.2M |
| 2025-08-12 | 641.00 | 648.00 | 630.00 | 630.00 | 3.5M |
| 2025-08-08 | 634.00 | 638.00 | 620.00 | 637.00 | 3.5M |
| 2025-08-07 | 642.00 | 648.00 | 631.00 | 632.00 | 2.3M |
| 2025-08-06 | 645.00 | 650.00 | 628.00 | 642.00 | 3.6M |
| 2025-08-05 | 632.00 | 654.00 | 622.00 | 645.00 | 5.8M |
| 2025-08-04 | 622.00 | 646.00 | 617.00 | 622.00 | 3.9M |
| 2025-08-01 | 655.00 | 662.00 | 636.00 | 637.00 | 5.1M |
| 2025-07-31 | 637.00 | 664.00 | 630.00 | 657.00 | 5.6M |
| 2025-07-30 | 655.00 | 658.00 | 634.00 | 638.00 | 5.5M |
| 2025-07-29 | 675.00 | 683.00 | 637.00 | 653.00 | 8.6M |
| 2025-07-28 | 692.00 | 701.00 | 667.00 | 667.00 | 9.0M |
| 2025-07-25 | 711.00 | 728.00 | 675.00 | 678.00 | 17.6M |
| 2025-07-24 | 698.00 | 737.00 | 691.00 | 713.00 | 18.9M |
| 2025-07-23 | 720.00 | 747.00 | 694.00 | 697.00 | 21.6M |
| 2025-07-22 | 712.00 | 717.00 | 667.00 | 713.00 | 18.5M |
| 2025-07-18 | 664.00 | 723.00 | 660.00 | 700.00 | 35.0M |
| 2025-07-17 | 643.00 | 706.00 | 613.00 | 694.00 | 60.1M |
| 2025-07-16 | 520.00 | 610.00 | 515.00 | 610.00 | 28.5M |
| 2025-07-15 | 524.00 | 535.00 | 504.00 | 510.00 | 5.6M |
| 2025-07-14 | 512.00 | 533.00 | 496.00 | 533.00 | 5.7M |
| 2025-07-11 | 494.00 | 531.00 | 492.00 | 517.00 | 8.3M |
| 2025-07-10 | 510.00 | 565.00 | 489.00 | 494.00 | 18.6M |
| 2025-07-09 | 463.00 | 507.00 | 457.00 | 507.00 | 6.5M |
| 2025-07-08 | 437.00 | 469.00 | 432.00 | 459.00 | 4.8M |
| 2025-07-07 | 424.00 | 429.00 | 419.00 | 427.00 | 1.3M |
| 2025-07-04 | 427.00 | 430.00 | 418.00 | 423.00 | 1.7M |
| 2025-07-03 | 414.00 | 427.00 | 414.00 | 423.00 | 1.9M |
| 2025-07-02 | 424.00 | 425.00 | 410.00 | 416.00 | 3.0M |
| 2025-07-01 | 454.00 | 462.00 | 428.00 | 432.00 | 4.6M |
| 2025-06-30 | 448.00 | 472.00 | 437.00 | 460.00 | 5.5M |
| 2025-06-27 | 450.00 | 484.00 | 448.00 | 452.00 | 5.7M |
| 2025-06-26 | 482.00 | 486.00 | 447.00 | 455.00 | 9.8M |
| 2025-06-25 | 435.00 | 443.00 | 420.00 | 433.00 | 3.7M |
| 2025-06-24 | 447.00 | 449.00 | 420.00 | 440.00 | 5.9M |
| 2025-06-23 | 446.00 | 448.00 | 414.00 | 419.00 | 5.9M |
| 2025-06-20 | 471.00 | 476.00 | 446.00 | 451.00 | 5.3M |
| 2025-06-19 | 500.00 | 508.00 | 470.00 | 473.00 | 5.0M |
| 2025-06-18 | 510.00 | 518.00 | 496.00 | 503.00 | 5.6M |
| 2025-06-17 | 541.00 | 546.00 | 511.00 | 518.00 | 9.6M |
| 2025-06-16 | 523.00 | 549.00 | 516.00 | 541.00 | 9.5M |
| 2025-06-13 | 507.00 | 524.00 | 486.00 | 517.00 | 10.3M |
| 2025-06-12 | 506.00 | 525.00 | 494.00 | 503.00 | 11.4M |
| 2025-06-11 | 505.00 | 507.00 | 473.00 | 498.00 | 16.6M |
| 2025-06-10 | 450.00 | 493.00 | 450.00 | 493.00 | 18.2M |
| 2025-06-09 | 425.00 | 439.00 | 407.00 | 413.00 | 5.4M |
| 2025-06-06 | 454.00 | 466.00 | 421.00 | 423.00 | 8.2M |
| 2025-06-05 | 430.00 | 472.00 | 424.00 | 446.00 | 13.4M |
| 2025-06-04 | 447.00 | 467.00 | 426.00 | 430.00 | 17.6M |
| 2025-06-03 | 535.00 | 567.00 | 435.00 | 435.00 | 21.2M |
| 2025-06-02 | 461.00 | 535.00 | 461.00 | 535.00 | 1.5M |
| 2025-05-30 | 385.00 | 455.00 | 384.00 | 455.00 | 21.0M |
| 2025-05-29 | 372.00 | 385.00 | 365.00 | 375.00 | 6.4M |
| 2025-05-28 | 346.00 | 379.00 | 337.00 | 373.00 | 4.3M |
| 2025-05-27 | 344.00 | 348.00 | 338.00 | 344.00 | 2.3M |
| 2025-05-26 | 335.00 | 344.00 | 327.00 | 339.00 | 1.9M |
| 2025-05-23 | 356.00 | 362.00 | 329.00 | 329.00 | 5.7M |
| 2025-05-22 | 346.00 | 357.00 | 346.00 | 350.00 | 2.2M |
| 2025-05-21 | 358.00 | 360.00 | 346.00 | 350.00 | 4.3M |
| 2025-05-20 | 368.00 | 371.00 | 356.00 | 359.00 | 5.6M |
| 2025-05-19 | 350.00 | 363.00 | 337.00 | 362.00 | 6.0M |
| 2025-05-16 | 336.00 | 352.00 | 330.00 | 348.00 | 6.3M |
| 2025-05-15 | 317.00 | 350.00 | 315.00 | 337.00 | 10.1M |
| 2025-05-14 | 333.00 | 335.00 | 318.00 | 320.00 | 5.2M |
| 2025-05-13 | 308.00 | 329.00 | 307.00 | 321.00 | 4.5M |
| 2025-05-12 | 320.00 | 322.00 | 303.00 | 303.00 | 2.3M |
| 2025-05-09 | 323.00 | 326.00 | 315.00 | 322.00 | 2.6M |
| 2025-05-08 | 315.00 | 324.00 | 308.00 | 323.00 | 3.1M |
| 2025-05-07 | 323.00 | 330.00 | 310.00 | 317.00 | 4.4M |
| 2025-05-02 | 323.00 | 332.00 | 316.00 | 323.00 | 5.9M |
| 2025-05-01 | 320.00 | 333.00 | 315.00 | 320.00 | 4.8M |
| 2025-04-30 | 325.00 | 341.00 | 321.00 | 323.00 | 8.5M |
| 2025-04-28 | 330.00 | 331.00 | 312.00 | 320.00 | 8.9M |
| 2025-04-25 | 300.00 | 334.00 | 298.00 | 325.00 | 10.5M |
| 2025-04-24 | 314.00 | 334.00 | 300.00 | 303.00 | 15.0M |
| 2025-04-23 | 283.00 | 356.00 | 273.00 | 312.00 | 35.7M |
| 2025-04-22 | 282.00 | 284.00 | 266.00 | 278.00 | 3.8M |
| 2025-04-21 | 305.00 | 310.00 | 291.00 | 293.00 | 3.0M |
| 2025-04-18 | 283.00 | 316.00 | 283.00 | 306.00 | 8.2M |
| 2025-04-17 | 270.00 | 280.00 | 269.00 | 278.00 | 2.0M |
| 2025-04-16 | 278.00 | 281.00 | 265.00 | 269.00 | 2.2M |
| 2025-04-15 | 274.00 | 278.00 | 264.00 | 267.00 | 2.3M |
| 2025-04-14 | 257.00 | 284.00 | 255.00 | 274.00 | 4.1M |
| 2025-04-11 | 235.00 | 257.00 | 229.00 | 257.00 | 2.2M |
| 2025-04-10 | 248.00 | 250.00 | 230.00 | 236.00 | 2.7M |
| 2025-04-09 | 230.00 | 234.00 | 214.00 | 224.00 | 2.3M |
| 2025-04-08 | 216.00 | 230.00 | 216.00 | 222.00 | 1.8M |
| 2025-04-07 | 209.00 | 211.00 | 194.00 | 196.00 | 2.8M |
| 2025-04-04 | 213.00 | 225.00 | 209.00 | 224.00 | 3.0M |
| 2025-04-03 | 200.00 | 223.00 | 196.00 | 218.00 | 4.2M |
| 2025-04-02 | 270.00 | 273.00 | 204.00 | 213.00 | 7.6M |
| 2025-04-01 | 270.00 | 276.00 | 267.00 | 271.00 | 1.3M |
| 2025-03-31 | 269.00 | 283.00 | 265.00 | 271.00 | 1.9M |
| 2025-03-28 | 269.00 | 273.00 | 268.00 | 273.00 | 0.4M |
| 2025-03-27 | 272.00 | 278.00 | 267.00 | 271.00 | 0.9M |
| 2025-03-26 | 276.00 | 283.00 | 269.00 | 273.00 | 1.1M |
| 2025-03-25 | 271.00 | 280.00 | 267.00 | 277.00 | 1.3M |
| 2025-03-24 | 280.00 | 286.00 | 268.00 | 269.00 | 2.2M |
| 2025-03-21 | 287.00 | 288.00 | 279.00 | 279.00 | 1.1M |
| 2025-03-19 | 281.00 | 293.00 | 280.00 | 284.00 | 1.3M |
| 2025-03-18 | 277.00 | 283.00 | 275.00 | 282.00 | 1.2M |
| 2025-03-17 | 280.00 | 283.00 | 276.00 | 278.00 | 0.9M |
| 2025-03-14 | 278.00 | 281.00 | 274.00 | 277.00 | 1.1M |
| 2025-03-13 | 292.00 | 301.00 | 278.00 | 278.00 | 3.8M |
| 2025-03-12 | 295.00 | 298.00 | 276.00 | 276.00 | 2.6M |
| 2025-03-11 | 262.00 | 284.00 | 257.00 | 278.00 | 2.7M |
| 2025-03-10 | 265.00 | 274.00 | 259.00 | 267.00 | 2.7M |
| 2025-03-07 | 280.00 | 282.00 | 264.00 | 265.00 | 3.9M |
| 2025-03-06 | 295.00 | 296.00 | 280.00 | 284.00 | 2.0M |
| 2025-03-05 | 301.00 | 303.00 | 289.00 | 294.00 | 2.0M |
| 2025-03-04 | 310.00 | 313.00 | 299.00 | 301.00 | 1.4M |
| 2025-03-03 | 311.00 | 314.00 | 293.00 | 310.00 | 2.8M |
| 2025-02-28 | 315.00 | 317.00 | 302.00 | 304.00 | 1.8M |
| 2025-02-27 | 321.00 | 327.00 | 312.00 | 315.00 | 1.6M |
| 2025-02-26 | 316.00 | 324.00 | 309.00 | 317.00 | 1.9M |
| 2025-02-25 | 324.00 | 333.00 | 313.00 | 318.00 | 2.8M |
| 2025-02-21 | 351.00 | 367.00 | 330.00 | 330.00 | 5.0M |
| 2025-02-20 | 375.00 | 389.00 | 358.00 | 364.00 | 4.1M |
| 2025-02-19 | 384.00 | 403.00 | 364.00 | 374.00 | 5.6M |
| 2025-02-18 | 394.00 | 407.00 | 376.00 | 386.00 | 7.9M |
| 2025-02-17 | 338.00 | 408.00 | 335.00 | 381.00 | 12.3M |
| 2025-02-14 | 315.00 | 338.00 | 306.00 | 338.00 | 6.0M |
| 2025-02-13 | 301.00 | 318.00 | 298.00 | 313.00 | 3.6M |
| 2025-02-12 | 311.00 | 314.00 | 294.00 | 298.00 | 5.2M |
| 2025-02-10 | 288.00 | 295.00 | 284.00 | 295.00 | 1.9M |
| 2025-02-07 | 279.00 | 293.00 | 274.00 | 289.00 | 2.0M |
| 2025-02-06 | 274.00 | 282.00 | 273.00 | 276.00 | 1.2M |
| 2025-02-05 | 280.00 | 296.00 | 275.00 | 278.00 | 3.0M |
| 2025-02-04 | 290.00 | 292.00 | 275.00 | 280.00 | 2.2M |
| 2025-02-03 | 267.00 | 278.00 | 264.00 | 272.00 | 1.7M |
| 2025-01-31 | 280.00 | 284.00 | 270.00 | 271.00 | 2.7M |
| 2025-01-30 | 291.00 | 298.00 | 280.00 | 286.00 | 3.5M |
| 2025-01-29 | 272.00 | 303.00 | 272.00 | 291.00 | 6.4M |
| 2025-01-28 | 269.00 | 294.00 | 264.00 | 272.00 | 7.9M |
| 2025-01-27 | 273.00 | 310.00 | 268.00 | 301.00 | 10.4M |
| 2025-01-24 | 247.00 | 267.00 | 242.00 | 266.00 | 4.1M |
| 2025-01-23 | 247.00 | 260.00 | 245.00 | 249.00 | 5.1M |
| 2025-01-22 | 233.00 | 253.00 | 233.00 | 246.00 | 5.6M |
| 2025-01-21 | 243.00 | 244.00 | 223.00 | 232.00 | 4.6M |
| 2025-01-20 | 239.00 | 247.00 | 233.00 | 241.00 | 6.7M |
| 2025-01-17 | 232.00 | 243.00 | 227.00 | 235.00 | 10.0M |
| 2025-01-16 | 217.00 | 247.00 | 209.00 | 231.00 | 24.1M |
| 2025-01-15 | 203.00 | 205.00 | 196.00 | 200.00 | 1.2M |
| 2025-01-14 | 198.00 | 203.00 | 196.00 | 201.00 | 1.4M |
| 2025-01-10 | 192.00 | 202.00 | 190.00 | 202.00 | 1.3M |
| 2025-01-09 | 190.00 | 199.00 | 189.00 | 193.00 | 1.0M |
| 2025-01-08 | 188.00 | 191.00 | 184.00 | 191.00 | 0.8M |
| 2025-01-07 | 179.00 | 189.00 | 176.00 | 188.00 | 0.9M |
| 2025-01-06 | 180.00 | 181.00 | 176.00 | 178.00 | 0.6M |