Dernière Mise à Jour: 2025-09-30
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:15 | 3,970.00 | 3,980.00 | 3,970.00 | 3,980.00 | 93.4K |
| 09:16 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 64.6K |
| 09:17 | 3,980.00 | 3,980.00 | 3,970.00 | 3,980.00 | 95.8K |
| 09:18 | 3,980.00 | 3,980.00 | 3,970.00 | 3,980.00 | 68.1K |
| 09:19 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 29.6K |
| 09:20 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 75.8K |
| 09:21 | 3,970.00 | 3,980.00 | 3,970.00 | 3,980.00 | 26.7K |
| 09:22 | 3,970.00 | 3,980.00 | 3,970.00 | 3,980.00 | 30.1K |
| 09:23 | 3,970.00 | 3,980.00 | 3,970.00 | 3,970.00 | 37.5K |
| 09:24 | 3,970.00 | 3,980.00 | 3,960.00 | 3,980.00 | 115.8K |
| 09:25 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 25.3K |
| 09:26 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 5.7K |
| 09:27 | 3,970.00 | 3,980.00 | 3,970.00 | 3,980.00 | 9.1K |
| 09:28 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3.9K |
| 09:29 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 12.4K |
| 09:30 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 89.5K |
| 09:31 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 36.2K |
| 09:32 | 3,960.00 | 3,970.00 | 3,960.00 | 3,960.00 | 5.2K |
| 09:33 | 3,960.00 | 3,970.00 | 3,960.00 | 3,960.00 | 91.9K |
| 09:34 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 60.8K |
| 09:35 | 3,960.00 | 3,970.00 | 3,960.00 | 3,960.00 | 152.0K |
| 09:36 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 16.0K |
| 09:37 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 10.4K |
| 09:38 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.5K |
| 09:39 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 171.9K |
| 09:40 | 3,940.00 | 3,950.00 | 3,930.00 | 3,930.00 | 73.7K |
| 09:41 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 24.9K |
| 09:42 | 3,920.00 | 3,920.00 | 3,910.00 | 3,910.00 | 197.6K |
| 09:43 | 3,910.00 | 3,930.00 | 3,900.00 | 3,930.00 | 62.3K |
| 09:44 | 3,920.00 | 3,920.00 | 3,910.00 | 3,910.00 | 180.1K |
| 09:45 | 3,920.00 | 3,930.00 | 3,920.00 | 3,930.00 | 71.7K |
| 09:46 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 145.7K |
| 09:47 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 16.1K |
| 09:48 | 3,930.00 | 3,940.00 | 3,930.00 | 3,930.00 | 38.4K |
| 09:49 | 3,930.00 | 3,950.00 | 3,930.00 | 3,950.00 | 106.6K |
| 09:50 | 3,940.00 | 3,950.00 | 3,940.00 | 3,940.00 | 62.0K |
| 09:51 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 4.5K |
| 09:52 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 51.4K |
| 09:53 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 3.2K |
| 09:54 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 7.0K |
| 09:55 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3.1K |
| 09:56 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 4.7K |
| 09:57 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 10.4K |
| 09:59 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 5.6K |
| 10:00 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 9.2K |
| 10:01 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 65.5K |
| 10:02 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 4.3K |
| 10:03 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 80.3K |
| 10:04 | 3,950.00 | 3,950.00 | 3,940.00 | 3,940.00 | 31.3K |
| 10:05 | 3,950.00 | 3,950.00 | 3,940.00 | 3,940.00 | 1.6K |
| 10:06 | 3,950.00 | 3,950.00 | 3,940.00 | 3,950.00 | 13.0K |
| 10:07 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 5.6K |
| 10:08 | 3,950.00 | 3,960.00 | 3,950.00 | 3,950.00 | 115.9K |
| 10:10 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 18.6K |
| 10:11 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 13.4K |
| 10:12 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.8K |
| 10:13 | 3,950.00 | 3,960.00 | 3,950.00 | 3,950.00 | 39.1K |
| 10:14 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 23.0K |
| 10:15 | 3,950.00 | 3,970.00 | 3,950.00 | 3,970.00 | 71.0K |
| 10:17 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 12.4K |
| 10:19 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 5.0K |
| 10:21 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 17.9K |
| 10:22 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 26.1K |
| 10:23 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 10.3K |
| 10:24 | 3,970.00 | 3,980.00 | 3,960.00 | 3,980.00 | 214.3K |
| 10:25 | 3,970.00 | 3,990.00 | 3,970.00 | 3,990.00 | 22.9K |
| 10:26 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 136.8K |
| 10:27 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 16.6K |
| 10:28 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 25.0K |
| 10:29 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 21.2K |
| 10:30 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 6.5K |
| 10:31 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3.6K |
| 10:32 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3.9K |
| 10:33 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 9.4K |
| 10:34 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 6.9K |
| 10:35 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 10.0K |
| 10:36 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 1.1K |
| 10:37 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 13.1K |
| 10:38 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 10.0K |
| 10:39 | 3,960.00 | 3,970.00 | 3,960.00 | 3,970.00 | 0.5K |
| 10:40 | 3,960.00 | 3,970.00 | 3,960.00 | 3,970.00 | 17.5K |
| 10:41 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 24.4K |
| 10:42 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 3.2K |
| 10:44 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.2K |
| 10:45 | 3,970.00 | 3,970.00 | 3,960.00 | 3,970.00 | 21.9K |
| 10:46 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3.8K |
| 10:47 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 5.4K |
| 10:49 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3.8K |
| 10:51 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 7.2K |
| 10:52 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.5K |
| 10:53 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 11.6K |
| 10:54 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 52.9K |
| 10:55 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 4.5K |
| 10:56 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 11.7K |
| 10:57 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.6K |
| 10:58 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.2K |
| 11:00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 46.8K |
| 11:01 | 3,940.00 | 3,940.00 | 3,930.00 | 3,930.00 | 200.0K |
| 11:02 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 14.2K |
| 11:03 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 202.5K |
| 11:04 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.9K |
| 11:05 | 3,930.00 | 3,940.00 | 3,930.00 | 3,930.00 | 15.9K |
| 11:06 | 3,930.00 | 3,930.00 | 3,910.00 | 3,930.00 | 224.5K |
| 11:07 | 3,930.00 | 3,940.00 | 3,930.00 | 3,940.00 | 3.8K |
| 11:08 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1.8K |
| 11:09 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1.3K |
| 11:10 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 5.0K |
| 11:11 | 3,930.00 | 3,930.00 | 3,910.00 | 3,910.00 | 299.0K |
| 11:12 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.3K |
| 11:13 | 3,930.00 | 3,940.00 | 3,930.00 | 3,940.00 | 11.7K |
| 11:14 | 3,930.00 | 3,940.00 | 3,930.00 | 3,940.00 | 13.5K |
| 11:15 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 6.1K |
| 11:16 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 2.9K |
| 11:17 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 2.2K |
| 11:18 | 3,920.00 | 3,930.00 | 3,920.00 | 3,920.00 | 18.2K |
| 11:19 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.2K |
| 11:20 | 3,910.00 | 3,920.00 | 3,910.00 | 3,920.00 | 16.8K |
| 11:21 | 3,920.00 | 3,920.00 | 3,910.00 | 3,920.00 | 16.2K |
| 11:22 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 75.4K |
| 11:23 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.3K |
| 11:24 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 2.2K |
| 11:25 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 13.6K |
| 11:26 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 33.2K |
| 11:27 | 3,930.00 | 3,930.00 | 3,920.00 | 3,930.00 | 2.1K |
| 11:28 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 18.5K |
| 11:29 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 9.0K |
| 13:00 | 3,930.00 | 3,930.00 | 3,910.00 | 3,930.00 | 313.8K |
| 13:01 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 88.9K |
| 13:02 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 66.1K |
| 13:03 | 3,920.00 | 3,920.00 | 3,910.00 | 3,920.00 | 118.6K |
| 13:04 | 3,920.00 | 3,920.00 | 3,910.00 | 3,920.00 | 131.7K |
| 13:05 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 108.0K |
| 13:06 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 58.3K |
| 13:07 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 53.1K |
| 13:09 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 100.5K |
| 13:10 | 3,950.00 | 3,950.00 | 3,930.00 | 3,930.00 | 50.6K |
| 13:11 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 49.3K |
| 13:12 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 20.3K |
| 13:13 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 6.7K |
| 13:14 | 3,920.00 | 3,930.00 | 3,910.00 | 3,910.00 | 89.2K |
| 13:15 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 67.7K |
| 13:16 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 2.6K |
| 13:17 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 26.9K |
| 13:18 | 3,920.00 | 3,920.00 | 3,910.00 | 3,920.00 | 31.1K |
| 13:19 | 3,920.00 | 3,920.00 | 3,910.00 | 3,910.00 | 28.5K |
| 13:20 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 215.5K |
| 13:21 | 3,910.00 | 3,920.00 | 3,910.00 | 3,910.00 | 9.4K |
| 13:22 | 3,910.00 | 3,920.00 | 3,910.00 | 3,920.00 | 8.8K |
| 13:23 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 51.7K |
| 13:24 | 3,920.00 | 3,930.00 | 3,920.00 | 3,930.00 | 10.6K |
| 13:25 | 3,930.00 | 3,930.00 | 3,920.00 | 3,930.00 | 33.8K |
| 13:26 | 3,940.00 | 3,940.00 | 3,930.00 | 3,930.00 | 30.1K |
| 13:27 | 3,940.00 | 3,960.00 | 3,940.00 | 3,960.00 | 78.7K |
| 13:28 | 3,960.00 | 3,960.00 | 3,950.00 | 3,960.00 | 68.5K |
| 13:30 | 3,960.00 | 3,960.00 | 3,950.00 | 3,960.00 | 16.0K |
| 13:31 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 30.6K |
| 13:32 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 10.8K |
| 13:33 | 3,950.00 | 3,950.00 | 3,930.00 | 3,930.00 | 284.4K |
| 13:34 | 3,930.00 | 3,930.00 | 3,920.00 | 3,930.00 | 19.9K |
| 13:36 | 3,930.00 | 3,940.00 | 3,930.00 | 3,940.00 | 13.4K |
| 13:37 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 25.0K |
| 13:38 | 3,940.00 | 3,940.00 | 3,930.00 | 3,930.00 | 114.0K |
| 13:39 | 3,930.00 | 3,930.00 | 3,920.00 | 3,920.00 | 3.6K |
| 13:40 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 10.6K |
| 13:41 | 3,920.00 | 3,930.00 | 3,920.00 | 3,930.00 | 18.0K |
| 13:42 | 3,930.00 | 3,930.00 | 3,920.00 | 3,930.00 | 35.8K |
| 13:43 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 3.4K |
| 13:44 | 3,930.00 | 3,940.00 | 3,930.00 | 3,940.00 | 73.0K |
| 13:45 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1.0K |
| 13:46 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 4.0K |
| 13:47 | 3,940.00 | 3,940.00 | 3,930.00 | 3,940.00 | 21.4K |
| 13:48 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 25.5K |
| 13:49 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 12.4K |
| 13:50 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 154.0K |
| 13:51 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1.4K |
| 13:52 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 5.0K |
| 13:53 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 2.2K |
| 13:54 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 13:55 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 7.8K |
| 13:56 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 3.7K |
| 13:57 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 15.7K |
| 13:58 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 10.1K |
| 13:59 | 3,950.00 | 3,950.00 | 3,940.00 | 3,940.00 | 50.5K |
| 14:00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 12.1K |
| 14:01 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 20.8K |
| 14:02 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 54.0K |
| 14:03 | 3,950.00 | 3,950.00 | 3,940.00 | 3,940.00 | 4.4K |
| 14:04 | 3,940.00 | 3,960.00 | 3,940.00 | 3,960.00 | 178.2K |
| 14:05 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 97.7K |
| 14:06 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 20.3K |
| 14:07 | 3,970.00 | 3,980.00 | 3,970.00 | 3,970.00 | 25.7K |
| 14:08 | 3,970.00 | 3,980.00 | 3,970.00 | 3,980.00 | 118.2K |
| 14:09 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 94.2K |
| 14:10 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 11.2K |
| 14:11 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 13.0K |
| 14:12 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 5.0K |
| 14:13 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 130.5K |
| 14:14 | 3,950.00 | 3,970.00 | 3,950.00 | 3,970.00 | 38.3K |
| 14:15 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 3.9K |
| 14:16 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 49.5K |
| 14:17 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 17.0K |
| 14:18 | 3,960.00 | 3,970.00 | 3,960.00 | 3,970.00 | 37.2K |
| 14:19 | 3,970.00 | 3,980.00 | 3,960.00 | 3,960.00 | 10.2K |
| 14:20 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 1.6K |
| 14:21 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 48.3K |
| 14:22 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 5.1K |
| 14:23 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 1.5K |
| 14:24 | 3,960.00 | 3,970.00 | 3,960.00 | 3,970.00 | 22.6K |
| 14:25 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 26.4K |
| 14:26 | 3,970.00 | 3,970.00 | 3,960.00 | 3,970.00 | 7.2K |
| 14:27 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 22.1K |
| 14:28 | 3,970.00 | 3,980.00 | 3,970.00 | 3,980.00 | 10.1K |
| 14:29 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 8.6K |
| 14:45 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.9K |
| 15:00 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 125.1K |