Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| Aucune donnée de ligne K par minute disponible | |||||
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2024-12-27 | 394.00 | 397.60 | 384.00 | 386.00 | 1.4M |
| 2024-12-26 | 391.40 | 397.00 | 384.60 | 390.00 | 0.5M |
| 2024-12-23 | 390.00 | 398.00 | 385.20 | 398.00 | 1.5M |
| 2024-12-20 | 389.80 | 391.60 | 383.20 | 390.00 | 2.8M |
| 2024-12-19 | 383.00 | 391.00 | 377.00 | 385.00 | 1.1M |
| 2024-12-18 | 390.00 | 390.00 | 375.00 | 389.00 | 1.2M |
| 2024-12-17 | 391.00 | 399.00 | 382.40 | 385.40 | 2.2M |
| 2024-12-16 | 400.00 | 400.00 | 390.40 | 400.00 | 0.6M |
| 2024-12-13 | 390.20 | 397.60 | 387.00 | 397.00 | 0.5M |
| 2024-12-12 | 385.20 | 399.80 | 380.80 | 395.00 | 1.6M |
| 2024-12-11 | 402.00 | 404.80 | 387.00 | 388.00 | 0.9M |
| 2024-12-10 | 406.80 | 409.00 | 395.00 | 404.80 | 1.3M |
| 2024-12-09 | 386.20 | 395.80 | 386.20 | 395.00 | 1.1M |
| 2024-12-06 | 384.80 | 394.40 | 384.80 | 391.00 | 0.8M |
| 2024-12-05 | 389.40 | 394.00 | 384.20 | 385.20 | 1.5M |
| 2024-12-04 | 395.00 | 396.00 | 386.00 | 396.00 | 0.8M |
| 2024-12-03 | 395.40 | 396.60 | 385.00 | 394.00 | 2.0M |
| 2024-12-02 | 370.40 | 394.60 | 370.40 | 390.00 | 1.2M |
| 2024-11-29 | 378.40 | 385.40 | 370.00 | 370.00 | 2.2M |
| 2024-11-28 | 381.60 | 385.00 | 373.00 | 385.00 | 3.0M |
| 2024-11-27 | 395.00 | 395.00 | 380.60 | 385.00 | 1.5M |
| 2024-11-26 | 409.00 | 409.00 | 390.00 | 390.00 | 1.5M |
| 2024-11-25 | 404.00 | 415.00 | 394.00 | 415.00 | 2.7M |
| 2024-11-22 | 397.60 | 403.40 | 390.20 | 397.00 | 0.4M |
| 2024-11-21 | 399.00 | 414.60 | 395.00 | 408.00 | 1.4M |
| 2024-11-20 | 397.00 | 399.00 | 390.00 | 399.00 | 1.0M |
| 2024-11-19 | 383.00 | 398.60 | 383.00 | 393.80 | 1.1M |
| 2024-11-18 | 386.00 | 390.00 | 378.20 | 383.00 | 1.1M |
| 2024-11-15 | 375.00 | 387.00 | 375.00 | 383.00 | 1.2M |
| 2024-11-14 | 377.00 | 383.60 | 370.00 | 380.00 | 1.8M |
| 2024-11-13 | 380.20 | 385.60 | 378.00 | 378.00 | 2.4M |
| 2024-11-12 | 388.60 | 392.40 | 380.20 | 380.20 | 1.1M |
| 2024-11-11 | 387.00 | 391.40 | 381.20 | 390.00 | 0.9M |
| 2024-11-08 | 395.00 | 395.00 | 387.00 | 392.60 | 0.8M |
| 2024-11-07 | 398.00 | 400.00 | 366.00 | 400.00 | 8.1M |
| 2024-11-06 | 409.00 | 411.80 | 395.20 | 395.20 | 1.8M |
| 2024-11-05 | 402.00 | 409.60 | 401.20 | 409.00 | 0.6M |
| 2024-11-04 | 396.00 | 405.00 | 396.00 | 405.00 | 0.8M |
| 2024-10-31 | 410.00 | 410.40 | 396.00 | 396.00 | 1.9M |
| 2024-10-30 | 409.00 | 415.00 | 404.40 | 415.00 | 1.9M |
| 2024-10-29 | 413.80 | 414.00 | 408.20 | 413.00 | 1.0M |
| 2024-10-28 | 408.00 | 414.00 | 407.20 | 413.80 | 0.6M |
| 2024-10-25 | 406.00 | 412.80 | 406.00 | 412.80 | 0.4M |
| 2024-10-24 | 408.00 | 410.20 | 405.40 | 409.00 | 0.4M |
| 2024-10-23 | 415.40 | 416.80 | 405.40 | 407.00 | 0.9M |
| 2024-10-22 | 412.00 | 417.40 | 410.00 | 417.40 | 0.7M |
| 2024-10-21 | 406.00 | 414.00 | 403.40 | 408.40 | 0.6M |
| 2024-10-18 | 409.00 | 412.00 | 402.00 | 409.00 | 1.4M |
| 2024-10-17 | 412.60 | 415.40 | 408.40 | 408.40 | 1.1M |
| 2024-10-16 | 408.40 | 413.40 | 407.00 | 407.00 | 0.7M |
| 2024-10-15 | 405.00 | 409.80 | 404.60 | 408.40 | 1.7M |
| 2024-10-14 | 407.00 | 413.00 | 402.00 | 402.00 | 0.8M |
| 2024-10-11 | 418.00 | 418.60 | 404.20 | 407.80 | 1.2M |
| 2024-10-10 | 416.00 | 425.00 | 416.00 | 420.40 | 1.6M |
| 2024-10-09 | 435.80 | 438.00 | 429.80 | 429.80 | 1.2M |
| 2024-10-08 | 429.00 | 438.00 | 425.60 | 438.00 | 1.2M |
| 2024-10-07 | 417.00 | 446.00 | 417.00 | 429.00 | 1.2M |
| 2024-10-04 | 412.00 | 420.00 | 410.80 | 420.00 | 1.2M |
| 2024-10-03 | 417.00 | 422.00 | 412.00 | 412.00 | 1.3M |
| 2024-10-02 | 402.00 | 419.20 | 401.00 | 416.20 | 1.1M |
| 2024-10-01 | 401.00 | 407.60 | 401.00 | 404.40 | 1.4M |
| 2024-09-30 | 408.20 | 410.80 | 402.80 | 404.00 | 1.9M |
| 2024-09-27 | 397.80 | 410.00 | 397.20 | 410.00 | 1.9M |
| 2024-09-26 | 410.00 | 411.00 | 408.00 | 410.00 | 1.8M |
| 2024-09-25 | 413.20 | 417.00 | 408.60 | 410.00 | 1.8M |
| 2024-09-24 | 414.00 | 416.40 | 407.20 | 413.00 | 1.6M |
| 2024-09-23 | 403.80 | 417.20 | 403.80 | 414.00 | 1.5M |
| 2024-09-20 | 403.20 | 408.00 | 402.00 | 403.40 | 2.3M |
| 2024-09-19 | 404.00 | 408.80 | 400.40 | 402.80 | 1.9M |
| 2024-09-18 | 404.80 | 408.60 | 401.00 | 404.00 | 1.7M |
| 2024-09-17 | 409.00 | 411.60 | 404.00 | 405.00 | 1.8M |
| 2024-09-16 | 411.00 | 414.80 | 410.60 | 413.40 | 1.0M |
| 2024-09-13 | 418.60 | 422.00 | 411.00 | 411.00 | 1.5M |
| 2024-09-12 | 415.00 | 419.40 | 408.20 | 418.60 | 1.1M |
| 2024-09-11 | 408.00 | 416.20 | 407.00 | 407.20 | 1.0M |
| 2024-09-10 | 402.60 | 419.80 | 402.60 | 407.00 | 1.5M |
| 2024-09-09 | 401.00 | 410.00 | 401.00 | 402.00 | 0.6M |
| 2024-09-06 | 398.00 | 402.40 | 397.00 | 400.00 | 1.2M |
| 2024-09-05 | 394.00 | 407.00 | 394.00 | 404.00 | 1.1M |
| 2024-09-04 | 397.40 | 398.00 | 387.40 | 398.00 | 1.3M |
| 2024-09-03 | 405.60 | 407.00 | 397.00 | 398.60 | 1.5M |
| 2024-09-02 | 400.00 | 408.00 | 395.80 | 405.00 | 1.0M |
| 2024-08-30 | 400.00 | 410.00 | 396.20 | 396.20 | 3.5M |
| 2024-08-29 | 404.20 | 404.20 | 395.80 | 403.00 | 1.2M |
| 2024-08-28 | 410.00 | 414.60 | 405.20 | 405.20 | 0.6M |
| 2024-08-27 | 410.20 | 417.00 | 404.60 | 408.40 | 1.5M |
| 2024-08-22 | 412.20 | 423.80 | 412.20 | 417.20 | 1.7M |
| 2024-08-21 | 411.00 | 419.00 | 407.00 | 411.00 | 1.8M |
| 2024-08-20 | 405.00 | 421.00 | 402.00 | 412.00 | 3.6M |
| 2024-08-19 | 399.80 | 408.00 | 394.60 | 396.00 | 2.8M |
| 2024-08-16 | 371.00 | 407.80 | 371.00 | 395.00 | 3.0M |
| 2024-08-15 | 369.00 | 380.00 | 366.00 | 374.00 | 0.8M |
| 2024-08-14 | 370.00 | 374.00 | 365.00 | 369.00 | 1.3M |
| 2024-08-13 | 369.00 | 370.00 | 363.00 | 367.00 | 1.7M |
| 2024-08-12 | 356.20 | 365.00 | 356.20 | 365.00 | 0.7M |
| 2024-08-09 | 355.20 | 361.00 | 355.00 | 357.80 | 0.7M |
| 2024-08-08 | 353.00 | 359.80 | 350.00 | 357.00 | 1.3M |
| 2024-08-07 | 346.20 | 352.00 | 343.00 | 352.00 | 1.5M |
| 2024-08-06 | 341.00 | 348.00 | 338.00 | 348.00 | 2.1M |
| 2024-08-05 | 349.00 | 349.00 | 342.20 | 348.00 | 1.7M |
| 2024-08-02 | 359.00 | 359.00 | 344.00 | 350.00 | 3.7M |
| 2024-08-01 | 356.00 | 360.00 | 353.60 | 360.00 | 0.8M |
| 2024-07-31 | 351.20 | 356.00 | 350.60 | 356.00 | 1.1M |
| 2024-07-30 | 350.40 | 353.40 | 348.00 | 353.00 | 1.0M |
| 2024-07-29 | 354.00 | 359.80 | 350.00 | 350.00 | 1.6M |
| 2024-07-26 | 354.60 | 357.00 | 352.20 | 355.00 | 1.0M |
| 2024-07-25 | 360.00 | 360.00 | 351.20 | 353.80 | 1.2M |
| 2024-07-23 | 357.20 | 363.00 | 356.20 | 362.80 | 0.7M |
| 2024-07-22 | 361.40 | 365.40 | 355.80 | 355.80 | 0.8M |
| 2024-07-19 | 367.00 | 369.80 | 363.20 | 369.80 | 0.9M |
| 2024-07-18 | 366.80 | 366.80 | 362.60 | 363.00 | 0.5M |
| 2024-07-17 | 362.80 | 367.00 | 359.00 | 364.40 | 0.5M |
| 2024-07-16 | 369.00 | 370.20 | 362.00 | 362.00 | 0.7M |
| 2024-07-15 | 366.00 | 374.00 | 363.20 | 363.20 | 0.8M |
| 2024-07-12 | 361.00 | 370.80 | 358.20 | 368.00 | 1.0M |
| 2024-07-11 | 356.60 | 360.80 | 354.40 | 360.00 | 0.9M |
| 2024-07-10 | 355.20 | 361.60 | 355.00 | 356.40 | 0.4M |
| 2024-07-09 | 359.20 | 361.60 | 352.00 | 360.00 | 0.9M |
| 2024-07-08 | 362.80 | 365.00 | 355.00 | 355.00 | 0.7M |
| 2024-07-05 | 367.00 | 373.60 | 359.00 | 360.00 | 0.7M |
| 2024-07-04 | 359.60 | 371.60 | 352.00 | 369.00 | 1.0M |
| 2024-07-03 | 349.80 | 359.80 | 349.80 | 359.80 | 1.3M |
| 2024-07-02 | 348.60 | 353.60 | 344.60 | 352.00 | 0.9M |
| 2024-07-01 | 349.80 | 350.20 | 345.20 | 349.00 | 0.6M |
| 2024-06-28 | 348.00 | 349.80 | 339.00 | 349.80 | 1.4M |
| 2024-06-27 | 344.20 | 349.00 | 344.20 | 348.00 | 1.1M |
| 2024-06-26 | 347.00 | 349.80 | 341.80 | 349.80 | 0.7M |
| 2024-06-25 | 334.60 | 347.00 | 332.00 | 346.00 | 1.5M |
| 2024-06-24 | 319.80 | 331.00 | 315.80 | 331.00 | 3.4M |
| 2024-06-21 | 336.20 | 339.80 | 316.00 | 316.00 | 2.6M |
| 2024-06-20 | 340.00 | 341.00 | 331.00 | 334.60 | 0.9M |
| 2024-06-19 | 339.60 | 344.00 | 338.20 | 341.00 | 0.3M |
| 2024-06-18 | 335.00 | 339.40 | 334.00 | 338.00 | 0.8M |
| 2024-06-14 | 341.00 | 344.00 | 337.40 | 339.60 | 0.6M |
| 2024-06-13 | 341.00 | 341.60 | 329.00 | 340.00 | 2.6M |
| 2024-06-11 | 350.00 | 350.00 | 341.20 | 341.20 | 1.2M |
| 2024-06-10 | 350.00 | 353.00 | 345.00 | 350.00 | 1.2M |
| 2024-06-07 | 352.00 | 357.00 | 350.00 | 354.40 | 1.6M |
| 2024-06-06 | 342.00 | 354.20 | 335.60 | 353.80 | 3.0M |
| 2024-06-05 | 335.00 | 338.40 | 333.40 | 335.00 | 1.5M |
| 2024-06-04 | 345.00 | 345.60 | 333.40 | 333.60 | 1.6M |
| 2024-06-03 | 338.00 | 344.60 | 332.20 | 338.00 | 1.1M |
| 2024-05-31 | 329.60 | 341.60 | 321.40 | 341.60 | 5.2M |
| 2024-05-30 | 329.80 | 331.60 | 327.40 | 329.60 | 1.3M |
| 2024-05-29 | 334.00 | 336.00 | 327.00 | 329.60 | 2.0M |
| 2024-05-28 | 350.80 | 351.00 | 338.40 | 338.60 | 1.3M |
| 2024-05-27 | 354.00 | 354.20 | 346.60 | 350.00 | 0.6M |
| 2024-05-24 | 351.00 | 353.00 | 348.40 | 353.00 | 0.8M |
| 2024-05-23 | 350.80 | 351.60 | 348.20 | 351.20 | 0.8M |
| 2024-05-22 | 339.20 | 354.00 | 337.40 | 354.00 | 1.8M |
| 2024-05-21 | 344.00 | 348.00 | 340.60 | 347.00 | 1.7M |
| 2024-05-20 | 330.00 | 340.40 | 329.60 | 339.40 | 1.1M |
| 2024-05-17 | 345.00 | 345.60 | 334.00 | 334.00 | 1.5M |
| 2024-05-16 | 348.00 | 348.80 | 340.20 | 345.80 | 1.7M |
| 2024-05-15 | 347.00 | 353.20 | 345.20 | 349.00 | 1.2M |
| 2024-05-14 | 356.40 | 358.80 | 352.00 | 353.40 | 1.5M |
| 2024-05-13 | 350.00 | 363.80 | 349.40 | 361.00 | 1.7M |
| 2024-05-10 | 354.40 | 357.80 | 345.60 | 345.60 | 0.6M |
| 2024-05-09 | 358.80 | 359.00 | 349.00 | 354.00 | 1.0M |
| 2024-05-08 | 338.00 | 359.00 | 338.00 | 359.00 | 2.6M |
| 2024-05-07 | 348.00 | 354.00 | 347.80 | 350.20 | 2.5M |
| 2024-05-06 | 344.80 | 352.00 | 342.80 | 347.00 | 0.7M |
| 2024-05-03 | 347.80 | 348.80 | 342.00 | 342.00 | 0.9M |
| 2024-05-02 | 330.20 | 348.20 | 330.20 | 348.00 | 1.8M |
| 2024-04-30 | 336.00 | 341.40 | 331.00 | 331.00 | 1.6M |
| 2024-04-29 | 325.00 | 336.60 | 324.00 | 336.20 | 1.3M |
| 2024-04-26 | 329.80 | 332.00 | 326.40 | 326.40 | 0.7M |
| 2024-04-25 | 331.00 | 331.00 | 327.40 | 329.60 | 0.8M |
| 2024-04-24 | 332.00 | 334.60 | 327.00 | 330.00 | 0.8M |
| 2024-04-23 | 325.80 | 330.00 | 324.00 | 328.00 | 1.5M |
| 2024-04-22 | 333.80 | 334.80 | 325.00 | 325.00 | 0.7M |
| 2024-04-19 | 325.00 | 337.00 | 323.20 | 328.40 | 0.8M |
| 2024-04-18 | 315.80 | 334.00 | 315.80 | 331.00 | 1.7M |
| 2024-04-17 | 314.20 | 321.00 | 313.00 | 315.00 | 1.2M |
| 2024-04-16 | 315.20 | 316.80 | 312.20 | 314.20 | 2.3M |
| 2024-04-15 | 330.00 | 332.00 | 324.40 | 326.00 | 1.6M |
| 2024-04-12 | 330.00 | 332.00 | 329.00 | 330.00 | 1.4M |
| 2024-04-11 | 330.00 | 332.60 | 327.20 | 329.00 | 0.9M |
| 2024-04-08 | 329.00 | 329.00 | 323.20 | 326.00 | 0.6M |
| 2024-04-05 | 329.00 | 330.00 | 322.20 | 326.00 | 1.1M |
| 2024-04-04 | 327.20 | 331.00 | 319.20 | 321.00 | 1.0M |
| 2024-04-03 | 332.60 | 334.00 | 323.60 | 329.20 | 1.3M |
| 2024-04-02 | 330.00 | 339.60 | 322.00 | 333.00 | 2.3M |
| 2024-04-01 | 315.00 | 320.60 | 313.40 | 320.00 | 1.8M |
| 2024-03-27 | 328.00 | 330.00 | 318.00 | 318.00 | 1.1M |
| 2024-03-26 | 316.00 | 324.00 | 316.00 | 324.00 | 2.7M |
| 2024-03-25 | 317.40 | 318.80 | 316.40 | 317.20 | 0.8M |
| 2024-03-22 | 320.00 | 322.00 | 316.20 | 318.40 | 1.8M |
| 2024-03-21 | 316.40 | 344.00 | 316.40 | 344.00 | 1.7M |
| 2024-03-20 | 314.00 | 315.80 | 310.20 | 314.80 | 1.1M |
| 2024-03-19 | 307.20 | 314.80 | 304.40 | 307.00 | 2.3M |
| 2024-03-18 | 313.80 | 316.00 | 307.20 | 307.20 | 1.1M |
| 2024-03-15 | 311.00 | 315.00 | 303.00 | 315.00 | 4.3M |
| 2024-03-14 | 310.00 | 315.00 | 309.00 | 313.00 | 1.5M |
| 2024-03-13 | 305.40 | 320.32 | 302.41 | 314.35 | 2.8M |
| 2024-03-12 | 300.62 | 309.77 | 300.62 | 307.39 | 0.8M |
| 2024-03-11 | 307.39 | 307.39 | 299.23 | 300.03 | 0.7M |
| 2024-03-08 | 298.43 | 308.18 | 293.66 | 308.18 | 1.6M |
| 2024-03-07 | 290.48 | 298.43 | 287.09 | 298.43 | 1.2M |
| 2024-03-06 | 293.26 | 293.26 | 286.89 | 290.48 | 1.0M |
| 2024-03-05 | 298.43 | 301.42 | 293.86 | 293.86 | 0.9M |
| 2024-03-04 | 284.51 | 303.81 | 284.51 | 298.43 | 2.2M |
| 2024-03-01 | 287.29 | 300.42 | 281.72 | 281.72 | 2.0M |
| 2024-02-29 | 281.52 | 289.88 | 281.52 | 287.49 | 3.0M |
| 2024-02-28 | 283.11 | 285.30 | 279.93 | 283.51 | 1.2M |
| 2024-02-27 | 273.76 | 286.50 | 273.76 | 286.50 | 1.5M |
| 2024-02-26 | 278.74 | 284.31 | 276.55 | 276.55 | 2.0M |
| 2024-02-23 | 278.14 | 284.51 | 277.54 | 277.54 | 0.9M |
| 2024-02-22 | 279.53 | 283.51 | 274.76 | 274.76 | 1.6M |
| 2024-02-21 | 285.90 | 287.29 | 277.54 | 278.54 | 1.4M |
| 2024-02-20 | 283.51 | 291.47 | 279.14 | 288.49 | 2.4M |
| 2024-02-19 | 283.51 | 286.50 | 273.76 | 274.56 | 0.6M |
| 2024-02-16 | 273.56 | 278.54 | 272.57 | 278.54 | 1.8M |
| 2024-02-15 | 268.59 | 279.93 | 268.59 | 271.57 | 1.1M |
| 2024-02-14 | 270.58 | 270.58 | 260.04 | 268.59 | 2.0M |
| 2024-02-13 | 273.37 | 274.36 | 268.79 | 270.58 | 1.9M |
| 2024-02-12 | 271.57 | 277.15 | 269.59 | 272.57 | 1.2M |
| 2024-02-08 | 268.59 | 278.54 | 266.60 | 269.59 | 2.0M |
| 2024-02-07 | 260.04 | 270.98 | 260.04 | 268.59 | 2.0M |
| 2024-02-06 | 254.86 | 259.44 | 252.08 | 258.44 | 2.2M |
| 2024-02-05 | 248.70 | 256.45 | 248.70 | 254.46 | 1.8M |
| 2024-02-02 | 247.30 | 249.29 | 244.72 | 246.71 | 1.6M |
| 2024-02-01 | 238.75 | 245.11 | 238.75 | 241.73 | 1.7M |
| 2024-01-31 | 239.54 | 243.52 | 239.15 | 241.73 | 4.1M |
| 2024-01-30 | 234.97 | 239.54 | 232.98 | 238.15 | 1.2M |
| 2024-01-29 | 234.77 | 237.75 | 234.57 | 234.77 | 0.8M |
| 2024-01-26 | 238.75 | 239.54 | 233.77 | 234.77 | 1.6M |
| 2024-01-25 | 241.73 | 246.71 | 239.74 | 239.74 | 0.9M |
| 2024-01-24 | 240.74 | 244.72 | 239.74 | 244.72 | 1.2M |
| 2024-01-23 | 240.54 | 242.13 | 238.15 | 242.13 | 1.2M |
| 2024-01-22 | 238.35 | 241.53 | 237.75 | 239.74 | 0.7M |
| 2024-01-19 | 244.91 | 244.91 | 235.17 | 237.95 | 10.2M |
| 2024-01-18 | 248.70 | 250.49 | 243.92 | 246.51 | 0.7M |
| 2024-01-17 | 247.70 | 250.88 | 245.91 | 246.71 | 1.4M |
| 2024-01-16 | 249.89 | 253.47 | 243.72 | 247.10 | 1.4M |
| 2024-01-15 | 244.32 | 251.08 | 242.33 | 249.89 | 1.3M |
| 2024-01-12 | 237.35 | 244.52 | 237.35 | 244.52 | 1.6M |
| 2024-01-11 | 235.76 | 242.33 | 234.77 | 237.16 | 1.2M |
| 2024-01-10 | 245.11 | 247.70 | 239.74 | 239.74 | 1.2M |
| 2024-01-09 | 247.70 | 250.29 | 245.11 | 245.11 | 1.2M |
| 2024-01-08 | 250.68 | 251.68 | 247.70 | 247.70 | 0.5M |
| 2024-01-05 | 251.48 | 253.67 | 249.69 | 250.68 | 0.8M |
| 2024-01-04 | 248.70 | 254.07 | 245.91 | 254.07 | 1.2M |
| 2024-01-03 | 252.28 | 252.28 | 245.71 | 248.50 | 0.6M |
| 2024-01-02 | 239.94 | 254.66 | 238.75 | 254.66 | 0.6M |