Dernière Mise à Jour: 2025-10-03
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:15 | 3,350.00 | 3,390.00 | 3,350.00 | 3,390.00 | 265.3K |
| 09:16 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 99.8K |
| 09:17 | 3,350.00 | 3,350.00 | 3,310.00 | 3,310.00 | 120.2K |
| 09:18 | 3,360.00 | 3,370.00 | 3,310.00 | 3,370.00 | 120.6K |
| 09:19 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 8.3K |
| 09:20 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.2K |
| 09:21 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 9.0K |
| 09:22 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 5.1K |
| 09:23 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 13.4K |
| 09:25 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 12.1K |
| 09:26 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 2.0K |
| 09:27 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 09:28 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 60.0K |
| 09:29 | 3,360.00 | 3,360.00 | 3,350.00 | 3,360.00 | 0.5K |
| 09:30 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 50.0K |
| 09:31 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 1.0K |
| 09:32 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 104.2K |
| 09:33 | 3,360.00 | 3,360.00 | 3,330.00 | 3,330.00 | 150.0K |
| 09:34 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 3.0K |
| 09:35 | 3,360.00 | 3,370.00 | 3,360.00 | 3,370.00 | 35.0K |
| 09:36 | 3,370.00 | 3,370.00 | 3,360.00 | 3,370.00 | 105.8K |
| 09:37 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 62.2K |
| 09:38 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 25.9K |
| 09:39 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 12.0K |
| 09:40 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 4.3K |
| 09:41 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 109.3K |
| 09:42 | 3,410.00 | 3,410.00 | 3,400.00 | 3,410.00 | 107.8K |
| 09:43 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 200.9K |
| 09:44 | 3,420.00 | 3,430.00 | 3,420.00 | 3,430.00 | 177.7K |
| 09:45 | 3,430.00 | 3,440.00 | 3,430.00 | 3,440.00 | 86.4K |
| 09:46 | 3,430.00 | 3,440.00 | 3,430.00 | 3,440.00 | 127.7K |
| 09:47 | 3,440.00 | 3,440.00 | 3,420.00 | 3,430.00 | 69.9K |
| 09:48 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 4.6K |
| 09:49 | 3,420.00 | 3,420.00 | 3,410.00 | 3,410.00 | 11.2K |
| 09:50 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 24.9K |
| 09:51 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 5.4K |
| 09:52 | 3,390.00 | 3,400.00 | 3,390.00 | 3,390.00 | 4.3K |
| 09:53 | 3,390.00 | 3,400.00 | 3,390.00 | 3,390.00 | 12.3K |
| 09:54 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 22.5K |
| 09:55 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 10.9K |
| 09:56 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 16.5K |
| 09:57 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 10.2K |
| 09:58 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.8K |
| 09:59 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 1.2K |
| 10:00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 10:01 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 1.0K |
| 10:02 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 20.3K |
| 10:04 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 1.5K |
| 10:05 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 42.1K |
| 10:06 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 8.1K |
| 10:07 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 11.8K |
| 10:09 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.4K |
| 10:10 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 2.1K |
| 10:11 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 21.0K |
| 10:12 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 51.0K |
| 10:13 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 12.7K |
| 10:15 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 5.3K |
| 10:16 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 11.2K |
| 10:17 | 3,370.00 | 3,380.00 | 3,360.00 | 3,360.00 | 155.9K |
| 10:18 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 11.0K |
| 10:20 | 3,380.00 | 3,380.00 | 3,370.00 | 3,370.00 | 23.1K |
| 10:21 | 3,370.00 | 3,370.00 | 3,360.00 | 3,370.00 | 0.8K |
| 10:22 | 3,370.00 | 3,370.00 | 3,360.00 | 3,370.00 | 3.0K |
| 10:23 | 3,360.00 | 3,370.00 | 3,360.00 | 3,370.00 | 8.2K |
| 10:24 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 38.2K |
| 10:26 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 3.5K |
| 10:27 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 11.5K |
| 10:28 | 3,380.00 | 3,380.00 | 3,370.00 | 3,370.00 | 8.2K |
| 10:29 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 10.0K |
| 10:30 | 3,370.00 | 3,380.00 | 3,370.00 | 3,370.00 | 52.4K |
| 10:31 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 5.8K |
| 10:32 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 50.4K |
| 10:33 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 36.3K |
| 10:35 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 6.4K |
| 10:36 | 3,400.00 | 3,400.00 | 3,390.00 | 3,390.00 | 2.5K |
| 10:37 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 31.8K |
| 10:38 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 20.7K |
| 10:39 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 8.3K |
| 10:40 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 75.6K |
| 10:41 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 13.6K |
| 10:42 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 20.2K |
| 10:43 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 2.5K |
| 10:44 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 5.9K |
| 10:45 | 3,390.00 | 3,390.00 | 3,380.00 | 3,390.00 | 10.3K |
| 10:46 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.7K |
| 10:47 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 10.7K |
| 10:48 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 2.1K |
| 10:49 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 13.2K |
| 10:50 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 24.5K |
| 10:51 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 2.1K |
| 10:52 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.5K |
| 10:53 | 3,380.00 | 3,390.00 | 3,380.00 | 3,390.00 | 37.3K |
| 10:55 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 10.4K |
| 10:56 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 2.8K |
| 10:57 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 10.3K |
| 10:58 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 1.2K |
| 11:00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 1.8K |
| 11:01 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 7.4K |
| 11:02 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 2.0K |
| 11:03 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.4K |
| 11:04 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 14.5K |
| 11:05 | 3,390.00 | 3,390.00 | 3,380.00 | 3,380.00 | 12.0K |
| 11:09 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:10 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 2.0K |
| 11:11 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 17.8K |
| 11:12 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 340.2K |
| 11:13 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 224.1K |
| 11:14 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 197.4K |
| 11:15 | 3,430.00 | 3,430.00 | 3,420.00 | 3,420.00 | 11.3K |
| 11:16 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 14.9K |
| 11:17 | 3,420.00 | 3,420.00 | 3,410.00 | 3,410.00 | 14.1K |
| 11:18 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 2.3K |
| 11:19 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 5.1K |
| 11:20 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 19.3K |
| 11:21 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 6.4K |
| 11:22 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 12.7K |
| 11:23 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 10.2K |
| 11:24 | 3,420.00 | 3,420.00 | 3,410.00 | 3,410.00 | 23.1K |
| 11:25 | 3,420.00 | 3,420.00 | 3,410.00 | 3,410.00 | 50.0K |
| 11:26 | 3,420.00 | 3,420.00 | 3,410.00 | 3,420.00 | 31.9K |
| 11:27 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 56.6K |
| 11:28 | 3,420.00 | 3,430.00 | 3,420.00 | 3,430.00 | 215.5K |
| 11:29 | 3,430.00 | 3,440.00 | 3,430.00 | 3,440.00 | 66.6K |
| 13:00 | 3,440.00 | 3,440.00 | 3,420.00 | 3,440.00 | 357.8K |
| 13:01 | 3,440.00 | 3,450.00 | 3,430.00 | 3,450.00 | 574.1K |
| 13:02 | 3,460.00 | 3,490.00 | 3,460.00 | 3,490.00 | 306.2K |
| 13:03 | 3,480.00 | 3,520.00 | 3,480.00 | 3,520.00 | 1,208.1K |
| 13:04 | 3,510.00 | 3,520.00 | 3,510.00 | 3,510.00 | 280.5K |
| 13:05 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 89.6K |
| 13:06 | 3,500.00 | 3,500.00 | 3,460.00 | 3,460.00 | 447.2K |
| 13:07 | 3,460.00 | 3,460.00 | 3,450.00 | 3,460.00 | 166.2K |
| 13:08 | 3,460.00 | 3,470.00 | 3,460.00 | 3,470.00 | 33.4K |
| 13:09 | 3,470.00 | 3,470.00 | 3,460.00 | 3,470.00 | 148.2K |
| 13:10 | 3,470.00 | 3,490.00 | 3,470.00 | 3,480.00 | 160.9K |
| 13:11 | 3,490.00 | 3,500.00 | 3,490.00 | 3,500.00 | 141.2K |
| 13:12 | 3,500.00 | 3,540.00 | 3,500.00 | 3,530.00 | 515.4K |
| 13:13 | 3,540.00 | 3,550.00 | 3,530.00 | 3,550.00 | 286.0K |
| 13:14 | 3,540.00 | 3,550.00 | 3,540.00 | 3,540.00 | 491.5K |
| 13:15 | 3,540.00 | 3,540.00 | 3,530.00 | 3,540.00 | 456.2K |
| 13:16 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 103.2K |
| 13:17 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 174.3K |
| 13:18 | 3,520.00 | 3,520.00 | 3,500.00 | 3,500.00 | 126.7K |
| 13:19 | 3,500.00 | 3,510.00 | 3,490.00 | 3,510.00 | 266.7K |
| 13:20 | 3,510.00 | 3,520.00 | 3,510.00 | 3,510.00 | 53.8K |
| 13:21 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 101.0K |
| 13:22 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 56.2K |
| 13:23 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 57.7K |
| 13:24 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 45.2K |
| 13:25 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 94.3K |
| 13:26 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 73.1K |
| 13:27 | 3,500.00 | 3,500.00 | 3,490.00 | 3,490.00 | 62.3K |
| 13:28 | 3,500.00 | 3,500.00 | 3,490.00 | 3,490.00 | 52.8K |
| 13:29 | 3,490.00 | 3,500.00 | 3,490.00 | 3,490.00 | 32.3K |
| 13:30 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 88.0K |
| 13:31 | 3,500.00 | 3,500.00 | 3,490.00 | 3,500.00 | 107.6K |
| 13:32 | 3,500.00 | 3,510.00 | 3,500.00 | 3,510.00 | 53.7K |
| 13:33 | 3,510.00 | 3,520.00 | 3,510.00 | 3,510.00 | 50.7K |
| 13:34 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 31.9K |
| 13:35 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 47.4K |
| 13:36 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 51.4K |
| 13:37 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 35.0K |
| 13:38 | 3,520.00 | 3,520.00 | 3,510.00 | 3,520.00 | 177.6K |
| 13:39 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 41.0K |
| 13:40 | 3,520.00 | 3,520.00 | 3,510.00 | 3,520.00 | 27.2K |
| 13:41 | 3,520.00 | 3,520.00 | 3,500.00 | 3,500.00 | 302.4K |
| 13:42 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 9.6K |
| 13:43 | 3,500.00 | 3,500.00 | 3,490.00 | 3,500.00 | 26.7K |
| 13:44 | 3,500.00 | 3,500.00 | 3,490.00 | 3,490.00 | 36.5K |
| 13:45 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 120.0K |
| 13:46 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 212.3K |
| 13:47 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 11.5K |
| 13:48 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 56.4K |
| 13:49 | 3,470.00 | 3,480.00 | 3,460.00 | 3,470.00 | 152.1K |
| 13:50 | 3,470.00 | 3,470.00 | 3,460.00 | 3,470.00 | 88.6K |
| 13:51 | 3,470.00 | 3,480.00 | 3,470.00 | 3,470.00 | 149.6K |
| 13:52 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 230.3K |
| 13:53 | 3,460.00 | 3,470.00 | 3,460.00 | 3,470.00 | 75.6K |
| 13:54 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 39.6K |
| 13:55 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 31.4K |
| 13:56 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 17.3K |
| 13:57 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 99.1K |
| 13:58 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 1.0K |
| 13:59 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 52.5K |
| 14:00 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 6.9K |
| 14:01 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 41.4K |
| 14:02 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 4.0K |
| 14:03 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 35.4K |
| 14:04 | 3,480.00 | 3,490.00 | 3,480.00 | 3,480.00 | 29.7K |
| 14:05 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 17.8K |
| 14:06 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 100.8K |
| 14:07 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 3.6K |
| 14:08 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 7.7K |
| 14:09 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 7.0K |
| 14:10 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 47.1K |
| 14:11 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 90.1K |
| 14:12 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 20.2K |
| 14:13 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 20.6K |
| 14:14 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 45.7K |
| 14:15 | 3,480.00 | 3,480.00 | 3,470.00 | 3,480.00 | 23.5K |
| 14:16 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2.5K |
| 14:17 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 4.6K |
| 14:18 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 37.7K |
| 14:19 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 26.5K |
| 14:20 | 3,470.00 | 3,470.00 | 3,460.00 | 3,460.00 | 135.3K |
| 14:21 | 3,450.00 | 3,460.00 | 3,450.00 | 3,450.00 | 104.5K |
| 14:22 | 3,460.00 | 3,460.00 | 3,440.00 | 3,450.00 | 282.9K |
| 14:23 | 3,440.00 | 3,450.00 | 3,440.00 | 3,450.00 | 89.9K |
| 14:24 | 3,450.00 | 3,450.00 | 3,440.00 | 3,450.00 | 108.5K |
| 14:25 | 3,450.00 | 3,450.00 | 3,440.00 | 3,450.00 | 69.1K |
| 14:26 | 3,450.00 | 3,460.00 | 3,450.00 | 3,450.00 | 149.9K |
| 14:27 | 3,450.00 | 3,460.00 | 3,430.00 | 3,450.00 | 261.9K |
| 14:28 | 3,460.00 | 3,470.00 | 3,460.00 | 3,460.00 | 38.1K |
| 14:29 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 34.5K |
| 14:45 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.5K |
| 15:00 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 171.7K |