Dernière Mise à Jour: 2025-10-03
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:15 | 3,540.00 | 3,540.00 | 3,500.00 | 3,510.00 | 365.1K |
| 09:16 | 3,500.00 | 3,510.00 | 3,500.00 | 3,500.00 | 12.0K |
| 09:17 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 30.7K |
| 09:18 | 3,500.00 | 3,510.00 | 3,490.00 | 3,510.00 | 108.6K |
| 09:19 | 3,500.00 | 3,500.00 | 3,490.00 | 3,490.00 | 50.8K |
| 09:20 | 3,490.00 | 3,510.00 | 3,480.00 | 3,480.00 | 139.0K |
| 09:21 | 3,500.00 | 3,500.00 | 3,480.00 | 3,480.00 | 49.8K |
| 09:22 | 3,480.00 | 3,490.00 | 3,470.00 | 3,470.00 | 314.2K |
| 09:23 | 3,470.00 | 3,480.00 | 3,470.00 | 3,470.00 | 119.2K |
| 09:24 | 3,470.00 | 3,500.00 | 3,470.00 | 3,500.00 | 40.1K |
| 09:25 | 3,480.00 | 3,490.00 | 3,480.00 | 3,480.00 | 15.4K |
| 09:26 | 3,480.00 | 3,480.00 | 3,470.00 | 3,470.00 | 186.9K |
| 09:27 | 3,470.00 | 3,490.00 | 3,470.00 | 3,480.00 | 52.6K |
| 09:28 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 33.8K |
| 09:29 | 3,480.00 | 3,500.00 | 3,480.00 | 3,490.00 | 91.5K |
| 09:30 | 3,490.00 | 3,510.00 | 3,490.00 | 3,510.00 | 203.8K |
| 09:31 | 3,500.00 | 3,510.00 | 3,500.00 | 3,510.00 | 159.0K |
| 09:32 | 3,500.00 | 3,510.00 | 3,490.00 | 3,510.00 | 160.2K |
| 09:33 | 3,500.00 | 3,500.00 | 3,490.00 | 3,490.00 | 6.5K |
| 09:34 | 3,500.00 | 3,500.00 | 3,490.00 | 3,490.00 | 44.0K |
| 09:35 | 3,500.00 | 3,500.00 | 3,490.00 | 3,490.00 | 26.2K |
| 09:36 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.3K |
| 09:37 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 40.6K |
| 09:38 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 159.0K |
| 09:39 | 3,490.00 | 3,490.00 | 3,470.00 | 3,470.00 | 293.4K |
| 09:40 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 25.0K |
| 09:41 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 11.3K |
| 09:42 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 15.0K |
| 09:43 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 28.3K |
| 09:44 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 1.0K |
| 09:45 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 24.6K |
| 09:46 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 1.5K |
| 09:47 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 34.0K |
| 09:48 | 3,460.00 | 3,470.00 | 3,460.00 | 3,470.00 | 2.9K |
| 09:49 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 58.3K |
| 09:50 | 3,460.00 | 3,470.00 | 3,460.00 | 3,460.00 | 117.3K |
| 09:51 | 3,460.00 | 3,470.00 | 3,460.00 | 3,470.00 | 20.7K |
| 09:52 | 3,480.00 | 3,480.00 | 3,470.00 | 3,480.00 | 1.4K |
| 09:53 | 3,470.00 | 3,470.00 | 3,460.00 | 3,460.00 | 41.6K |
| 09:54 | 3,460.00 | 3,470.00 | 3,460.00 | 3,470.00 | 1.7K |
| 09:55 | 3,470.00 | 3,470.00 | 3,460.00 | 3,460.00 | 10.1K |
| 09:56 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 16.8K |
| 09:57 | 3,470.00 | 3,470.00 | 3,460.00 | 3,470.00 | 46.0K |
| 09:58 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 2.6K |
| 09:59 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 5.4K |
| 10:00 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 31.8K |
| 10:01 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 37.9K |
| 10:02 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 2.3K |
| 10:03 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 1.6K |
| 10:04 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 50.5K |
| 10:05 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 21.1K |
| 10:06 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 6.2K |
| 10:07 | 3,490.00 | 3,490.00 | 3,480.00 | 3,480.00 | 6.6K |
| 10:08 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 23.6K |
| 10:09 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 25.2K |
| 10:10 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 55.1K |
| 10:11 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.6K |
| 10:12 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 1.1K |
| 10:13 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 10:14 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 1.4K |
| 10:15 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 1.0K |
| 10:16 | 3,490.00 | 3,490.00 | 3,480.00 | 3,480.00 | 2.0K |
| 10:18 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 40.0K |
| 10:19 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 24.5K |
| 10:20 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 1.0K |
| 10:21 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 3.1K |
| 10:22 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 15.0K |
| 10:23 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 5.7K |
| 10:24 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 101.1K |
| 10:25 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 8.3K |
| 10:26 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 4.3K |
| 10:27 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 40.0K |
| 10:28 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 24.2K |
| 10:29 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 212.2K |
| 10:30 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 2.1K |
| 10:31 | 3,450.00 | 3,460.00 | 3,450.00 | 3,460.00 | 20.5K |
| 10:32 | 3,450.00 | 3,460.00 | 3,450.00 | 3,450.00 | 33.3K |
| 10:33 | 3,450.00 | 3,460.00 | 3,450.00 | 3,460.00 | 18.6K |
| 10:34 | 3,450.00 | 3,460.00 | 3,450.00 | 3,450.00 | 53.0K |
| 10:35 | 3,460.00 | 3,460.00 | 3,450.00 | 3,450.00 | 79.4K |
| 10:36 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 60.2K |
| 10:37 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 91.6K |
| 10:38 | 3,430.00 | 3,440.00 | 3,430.00 | 3,440.00 | 115.9K |
| 10:39 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 26.0K |
| 10:40 | 3,430.00 | 3,450.00 | 3,430.00 | 3,450.00 | 46.6K |
| 10:41 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 52.0K |
| 10:42 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 33.1K |
| 10:43 | 3,440.00 | 3,440.00 | 3,430.00 | 3,430.00 | 0.4K |
| 10:44 | 3,430.00 | 3,440.00 | 3,430.00 | 3,440.00 | 12.4K |
| 10:45 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 10.7K |
| 10:46 | 3,440.00 | 3,450.00 | 3,440.00 | 3,440.00 | 31.0K |
| 10:47 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 2.0K |
| 10:48 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 50.2K |
| 10:49 | 3,440.00 | 3,440.00 | 3,430.00 | 3,440.00 | 33.8K |
| 10:50 | 3,440.00 | 3,450.00 | 3,440.00 | 3,440.00 | 40.3K |
| 10:51 | 3,440.00 | 3,440.00 | 3,430.00 | 3,430.00 | 42.0K |
| 10:52 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 173.0K |
| 10:53 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 17.6K |
| 10:54 | 3,430.00 | 3,440.00 | 3,430.00 | 3,440.00 | 70.4K |
| 10:55 | 3,440.00 | 3,440.00 | 3,430.00 | 3,430.00 | 16.4K |
| 10:56 | 3,430.00 | 3,440.00 | 3,430.00 | 3,430.00 | 6.4K |
| 10:57 | 3,430.00 | 3,440.00 | 3,430.00 | 3,430.00 | 9.2K |
| 10:58 | 3,440.00 | 3,450.00 | 3,440.00 | 3,440.00 | 12.9K |
| 10:59 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 81.8K |
| 11:01 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 1.5K |
| 11:02 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 21.0K |
| 11:03 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 2.1K |
| 11:04 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 2.0K |
| 11:05 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 5.0K |
| 11:06 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 7.0K |
| 11:07 | 3,430.00 | 3,440.00 | 3,430.00 | 3,440.00 | 5.1K |
| 11:08 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 47.9K |
| 11:09 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 6.3K |
| 11:10 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 42.1K |
| 11:11 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 20.0K |
| 11:13 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 2.5K |
| 11:14 | 3,450.00 | 3,450.00 | 3,440.00 | 3,440.00 | 23.7K |
| 11:15 | 3,430.00 | 3,430.00 | 3,420.00 | 3,420.00 | 350.0K |
| 11:16 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 18.0K |
| 11:17 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 31.2K |
| 11:21 | 3,440.00 | 3,450.00 | 3,440.00 | 3,450.00 | 55.0K |
| 11:22 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 5.5K |
| 11:23 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 48.0K |
| 11:24 | 3,450.00 | 3,450.00 | 3,440.00 | 3,440.00 | 100.7K |
| 11:25 | 3,440.00 | 3,440.00 | 3,420.00 | 3,420.00 | 240.0K |
| 11:26 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 100.1K |
| 11:27 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 2.0K |
| 11:28 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 3.0K |
| 13:00 | 3,430.00 | 3,430.00 | 3,410.00 | 3,410.00 | 112.8K |
| 13:01 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 329.7K |
| 13:02 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3.9K |
| 13:03 | 3,390.00 | 3,390.00 | 3,380.00 | 3,390.00 | 160.7K |
| 13:04 | 3,390.00 | 3,400.00 | 3,390.00 | 3,390.00 | 47.3K |
| 13:05 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 78.1K |
| 13:06 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 27.9K |
| 13:07 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 27.2K |
| 13:08 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3.5K |
| 13:09 | 3,410.00 | 3,410.00 | 3,400.00 | 3,410.00 | 3.8K |
| 13:10 | 3,400.00 | 3,410.00 | 3,400.00 | 3,400.00 | 40.2K |
| 13:11 | 3,400.00 | 3,410.00 | 3,400.00 | 3,400.00 | 148.2K |
| 13:12 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 236.1K |
| 13:13 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 16.8K |
| 13:14 | 3,400.00 | 3,400.00 | 3,390.00 | 3,390.00 | 167.2K |
| 13:15 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 7.0K |
| 13:16 | 3,390.00 | 3,390.00 | 3,380.00 | 3,390.00 | 284.4K |
| 13:17 | 3,390.00 | 3,400.00 | 3,390.00 | 3,400.00 | 103.0K |
| 13:18 | 3,400.00 | 3,410.00 | 3,400.00 | 3,400.00 | 6.5K |
| 13:19 | 3,410.00 | 3,410.00 | 3,400.00 | 3,410.00 | 7.7K |
| 13:20 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 22.1K |
| 13:21 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 21.4K |
| 13:22 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 3.1K |
| 13:23 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 34.5K |
| 13:24 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 6.5K |
| 13:26 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 23.3K |
| 13:27 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 2.6K |
| 13:28 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 5.3K |
| 13:29 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 8.0K |
| 13:30 | 3,400.00 | 3,410.00 | 3,400.00 | 3,400.00 | 13.1K |
| 13:31 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 21.0K |
| 13:32 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 62.8K |
| 13:33 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 21.1K |
| 13:34 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 59.6K |
| 13:35 | 3,400.00 | 3,400.00 | 3,390.00 | 3,400.00 | 27.9K |
| 13:36 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 33.6K |
| 13:37 | 3,400.00 | 3,410.00 | 3,400.00 | 3,400.00 | 37.5K |
| 13:38 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 10.6K |
| 13:39 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 12.4K |
| 13:40 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 1.9K |
| 13:41 | 3,410.00 | 3,410.00 | 3,400.00 | 3,410.00 | 220.6K |
| 13:42 | 3,400.00 | 3,410.00 | 3,400.00 | 3,400.00 | 38.3K |
| 13:43 | 3,400.00 | 3,400.00 | 3,390.00 | 3,400.00 | 62.0K |
| 13:44 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 43.7K |
| 13:45 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 17.8K |
| 13:46 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 20.0K |
| 13:47 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 1.1K |
| 13:48 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 1.8K |
| 13:49 | 3,410.00 | 3,410.00 | 3,400.00 | 3,410.00 | 11.6K |
| 13:50 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 51.2K |
| 13:51 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 1.3K |
| 13:52 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 31.1K |
| 13:53 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 3.8K |
| 13:54 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 10.3K |
| 13:55 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 65.0K |
| 13:56 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 39.5K |
| 13:57 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 25.0K |
| 13:58 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 2.5K |
| 13:59 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 7.9K |
| 14:00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 39.9K |
| 14:01 | 3,400.00 | 3,400.00 | 3,390.00 | 3,400.00 | 29.9K |
| 14:02 | 3,400.00 | 3,400.00 | 3,390.00 | 3,400.00 | 20.5K |
| 14:03 | 3,400.00 | 3,400.00 | 3,390.00 | 3,400.00 | 8.0K |
| 14:04 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 31.8K |
| 14:05 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 12.1K |
| 14:06 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 12.3K |
| 14:07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 12.6K |
| 14:08 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 61.4K |
| 14:09 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 68.7K |
| 14:10 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 31.6K |
| 14:11 | 3,400.00 | 3,410.00 | 3,400.00 | 3,410.00 | 54.3K |
| 14:12 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 7.5K |
| 14:13 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 1.2K |
| 14:14 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 16.3K |
| 14:15 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 22.1K |
| 14:16 | 3,410.00 | 3,410.00 | 3,400.00 | 3,410.00 | 90.5K |
| 14:17 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 32.3K |
| 14:19 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 18.8K |
| 14:20 | 3,420.00 | 3,420.00 | 3,410.00 | 3,410.00 | 24.0K |
| 14:21 | 3,410.00 | 3,410.00 | 3,400.00 | 3,410.00 | 3.5K |
| 14:22 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 5.8K |
| 14:23 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 15.5K |
| 14:24 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 51.9K |
| 14:25 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 4.2K |
| 14:26 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.4K |
| 14:27 | 3,410.00 | 3,420.00 | 3,410.00 | 3,410.00 | 18.9K |
| 14:28 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 1.5K |
| 14:29 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 22.7K |
| 14:45 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 15:00 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 215.4K |