Dernière Mise à Jour: 2025-09-30
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
2021-12-30 107.50 109.00 107.50 108.50 1.3M
2021-12-29 107.50 107.50 106.00 107.50 0.5M
2021-12-28 108.00 108.50 106.50 107.00 0.6M
2021-12-27 107.00 108.00 107.00 107.50 0.8M
2021-12-24 107.50 108.50 107.00 107.00 1.5M
2021-12-23 106.00 107.00 106.00 106.50 0.9M
2021-12-22 105.50 106.00 105.00 105.50 0.7M
2021-12-21 103.50 105.00 103.00 104.50 0.7M
2021-12-20 104.00 106.00 103.50 103.50 0.6M
2021-12-17 106.50 107.00 104.50 105.00 1.1M
2021-12-16 105.50 107.00 105.00 106.50 1.7M
2021-12-15 102.00 104.50 102.00 104.50 0.7M
2021-12-14 103.00 103.50 102.00 102.00 1.1M
2021-12-13 104.00 104.50 103.00 103.50 0.6M
2021-12-10 103.00 105.00 103.00 103.50 1.3M
2021-12-09 106.00 106.50 102.00 102.00 2.0M
2021-12-08 108.50 109.00 106.50 106.50 1.0M
2021-12-07 109.50 109.50 106.50 107.50 1.2M
2021-12-06 110.00 110.00 108.00 108.50 1.4M
2021-12-03 105.00 110.50 105.00 109.00 4.9M
2021-12-02 105.00 106.00 103.50 104.00 1.2M
2021-12-01 103.00 105.00 102.00 105.00 0.9M
2021-11-30 104.50 105.50 103.00 104.50 0.9M
2021-11-29 100.50 104.00 99.00 104.00 1.8M
2021-11-26 104.50 105.00 102.00 102.50 1.7M
2021-11-25 106.50 107.00 105.00 105.00 0.8M
2021-11-24 106.50 107.00 105.50 106.50 1.0M
2021-11-23 108.50 109.00 106.00 106.50 1.9M
2021-11-22 108.50 111.00 107.50 109.50 1.6M
2021-11-19 111.00 111.00 107.50 108.50 2.0M
2021-11-18 110.50 112.50 109.50 110.50 2.2M
2021-11-17 109.50 111.00 108.00 110.00 2.5M
2021-11-16 110.50 112.00 108.50 109.00 2.3M
2021-11-15 107.50 111.00 107.50 109.00 3.1M
2021-11-12 108.50 109.50 107.00 107.00 2.9M
2021-11-11 104.50 109.00 104.00 108.00 4.4M
2021-11-10 105.50 107.50 103.50 105.00 3.7M
2021-11-09 107.00 107.00 102.50 104.00 4.7M
2021-11-08 105.50 107.00 105.00 107.00 1.9M
2021-11-05 105.50 106.00 102.50 104.50 1.7M
2021-11-04 105.00 105.50 104.00 104.50 0.9M
2021-11-03 104.50 104.50 102.50 104.00 1.2M
2021-11-02 107.00 107.50 103.00 103.50 2.4M
2021-11-01 105.50 107.00 105.00 106.00 2.1M
2021-10-29 105.00 106.00 103.50 104.00 2.6M
2021-10-28 103.50 105.50 103.50 104.00 1.7M
2021-10-27 101.50 104.50 101.00 103.50 1.8M
2021-10-26 103.50 103.50 101.00 101.00 2.0M
2021-10-25 102.50 103.50 100.50 102.50 1.3M
2021-10-22 100.00 104.00 99.70 102.50 2.8M
2021-10-21 100.00 103.00 99.50 99.50 2.0M
2021-10-20 102.00 102.00 99.80 100.50 1.2M
2021-10-19 98.00 101.00 97.70 101.00 1.7M
2021-10-18 99.00 99.00 97.10 97.30 0.7M
2021-10-15 98.50 99.30 97.70 97.80 1.0M
2021-10-14 98.00 98.00 95.00 96.60 1.0M
2021-10-13 100.50 100.50 96.00 96.10 1.5M
2021-10-12 102.50 103.00 99.40 99.50 1.9M
2021-10-08 105.50 106.00 102.00 102.50 2.1M
2021-10-07 101.00 105.00 101.00 104.50 2.6M
2021-10-06 99.30 103.00 99.30 100.00 3.3M
2021-10-05 93.00 99.00 92.20 98.60 3.0M
2021-10-04 99.00 99.30 94.20 94.20 2.2M
2021-10-01 98.10 101.00 97.50 97.90 2.3M
2021-09-30 101.00 101.00 98.00 99.50 2.4M
2021-09-29 100.00 101.00 100.00 100.50 1.7M
2021-09-28 101.50 103.00 100.00 103.00 1.6M
2021-09-27 104.50 104.50 101.50 102.00 1.2M
2021-09-24 103.00 104.00 102.00 103.50 1.2M
2021-09-23 102.00 103.00 101.00 102.00 1.0M
2021-09-22 100.00 101.50 99.80 100.50 1.9M
2021-09-17 102.50 103.50 101.00 103.50 1.4M
2021-09-16 104.00 105.00 102.00 102.50 1.3M
2021-09-15 102.50 103.50 101.00 102.00 1.7M
2021-09-14 106.50 107.00 104.00 104.00 1.4M
2021-09-13 107.50 108.00 105.00 105.00 1.1M
2021-09-10 106.00 107.00 104.00 107.00 1.3M
2021-09-09 104.00 106.50 104.00 105.00 1.5M
2021-09-08 104.50 107.00 103.00 103.00 2.3M
2021-09-07 109.00 109.50 104.00 105.00 3.6M
2021-09-06 112.50 113.00 108.00 108.00 3.0M
2021-09-03 113.00 113.50 111.50 111.50 3.3M
2021-09-02 114.50 116.00 111.00 111.50 4.4M
2021-09-01 111.50 116.50 111.00 115.50 3.8M
2021-08-31 111.00 113.00 110.00 113.00 2.0M
2021-08-30 111.50 113.00 109.50 110.00 2.1M
2021-08-27 113.50 114.50 110.00 110.50 4.8M
2021-08-26 117.50 118.50 115.00 115.00 3.4M
2021-08-25 121.00 122.00 119.50 122.00 4.3M
2021-08-24 123.00 123.50 119.50 120.00 2.6M
2021-08-23 119.50 122.50 118.50 121.50 3.4M
2021-08-20 116.50 118.00 113.00 116.00 3.4M
2021-08-19 119.50 119.50 114.00 114.00 3.7M
2021-08-18 114.50 121.00 111.00 121.00 5.8M
2021-08-17 123.00 124.00 115.50 116.50 3.9M
2021-08-16 120.00 124.50 118.00 121.50 4.5M
2021-08-13 127.50 128.00 122.00 122.00 4.6M
2021-08-12 124.50 128.00 124.50 127.50 3.4M
2021-08-11 128.50 129.50 124.00 124.50 6.4M
2021-08-10 131.00 131.50 126.00 128.00 5.9M
2021-08-09 137.00 138.00 130.00 130.00 10.7M
2021-08-06 140.00 141.00 135.00 136.00 14.9M
2021-08-05 136.00 143.50 133.00 142.50 21.7M
2021-08-04 133.00 139.00 132.00 135.50 21.9M
2021-08-03 127.50 131.50 127.50 130.00 6.8M
2021-08-02 127.50 128.50 126.00 127.00 2.9M
2021-07-30 127.50 130.50 125.50 126.00 6.2M
2021-07-29 127.00 128.50 124.50 127.50 5.2M
2021-07-28 133.00 133.00 122.00 125.00 15.1M
2021-07-27 137.00 140.50 127.50 135.00 29.4M
2021-07-26 126.50 134.00 125.50 134.00 14.6M
2021-07-23 127.50 129.50 124.50 125.50 8.9M
2021-07-22 127.50 132.00 125.00 126.50 20.4M
2021-07-21 126.00 128.50 123.50 125.00 5.8M
2021-07-20 127.50 128.00 123.50 124.50 5.2M
2021-07-19 127.00 129.00 126.00 129.00 7.7M
2021-07-16 123.50 127.50 122.50 126.50 4.3M
2021-07-15 124.50 127.50 122.50 125.00 5.0M
2021-07-14 123.50 125.00 121.00 123.50 3.5M
2021-07-13 127.00 130.00 122.00 123.00 11.7M
2021-07-12 124.50 128.00 123.50 125.00 6.2M
2021-07-09 128.00 128.00 122.00 122.50 6.4M
2021-07-08 125.00 128.00 124.50 127.00 4.8M
2021-07-07 124.00 127.00 123.00 123.50 3.8M
2021-07-06 129.00 129.00 124.00 125.00 5.2M
2021-07-05 126.00 131.00 124.50 128.50 10.9M
2021-07-02 123.00 125.50 121.00 124.00 4.7M
2021-07-01 122.00 123.50 121.50 122.50 3.5M
2021-06-30 121.50 123.00 121.00 121.50 3.0M
2021-06-29 125.00 126.00 120.50 121.00 5.5M
2021-06-28 121.00 125.50 119.50 124.00 6.9M
2021-06-25 122.00 124.00 120.50 120.50 4.8M
2021-06-24 125.00 125.00 120.50 121.00 4.1M
2021-06-23 122.00 123.00 118.00 122.50 8.2M
2021-06-22 125.50 126.00 121.00 121.00 5.4M
2021-06-21 123.00 125.00 120.50 122.00 5.8M
2021-06-18 126.50 128.00 125.00 125.50 5.8M
2021-06-17 123.00 126.00 121.00 125.50 5.6M
2021-06-16 130.00 130.00 123.00 124.00 11.7M
2021-06-15 130.00 132.00 128.00 129.00 13.1M
2021-06-11 131.00 132.00 127.00 128.50 11.8M
2021-06-10 133.00 133.50 126.50 131.00 43.0M
2021-06-09 121.00 132.00 120.50 132.00 61.6M
2021-06-08 121.00 123.50 119.00 120.00 7.8M
2021-06-07 117.50 121.00 113.00 119.50 5.2M
2021-06-04 119.00 119.50 116.00 117.00 2.9M
2021-06-03 117.50 119.50 115.50 119.00 3.8M
2021-06-02 121.00 121.50 115.00 116.00 5.2M
2021-06-01 121.00 124.00 119.00 119.50 8.2M
2021-05-31 121.00 122.50 119.00 119.50 6.5M
2021-05-28 122.00 124.00 119.00 122.50 10.4M
2021-05-27 117.00 121.00 116.50 121.00 9.1M
2021-05-26 117.50 120.50 116.50 117.50 7.0M
2021-05-25 117.00 122.50 115.50 116.00 12.9M
2021-05-24 111.00 116.00 108.00 115.00 7.3M
2021-05-21 120.50 123.50 111.50 112.50 18.1M
2021-05-20 114.00 117.50 111.50 115.00 13.3M
2021-05-19 102.00 112.50 102.00 112.50 9.8M
2021-05-18 97.00 102.50 96.10 102.50 4.8M
2021-05-17 93.60 100.50 91.90 93.50 5.4M
2021-05-14 105.00 106.50 99.80 101.00 5.0M
2021-05-13 99.80 105.00 96.70 102.00 6.2M
2021-05-12 104.00 108.50 94.10 101.00 10.5M
2021-05-11 107.00 110.00 102.00 103.50 6.8M
2021-05-10 118.00 118.50 111.00 112.00 6.0M
2021-05-07 110.50 115.50 109.00 115.00 4.3M
2021-05-06 108.50 111.50 106.00 108.50 4.8M
2021-05-05 113.50 116.00 107.00 107.00 5.1M
2021-05-04 118.00 119.00 105.50 112.50 8.4M
2021-05-03 120.00 120.50 115.50 117.00 5.7M
2021-04-29 124.50 125.50 119.50 121.00 5.1M
2021-04-28 123.00 126.00 121.00 125.00 4.7M
2021-04-27 126.00 126.50 121.50 122.00 5.9M
2021-04-26 130.00 131.50 124.00 125.50 10.9M
2021-04-23 121.00 127.00 119.50 126.50 8.2M
2021-04-22 128.00 130.00 119.50 120.00 12.6M
2021-04-21 122.00 128.00 120.50 124.50 12.2M
2021-04-20 122.50 126.00 119.00 122.00 9.7M
2021-04-19 119.00 123.00 117.00 122.50 7.9M
2021-04-16 123.00 126.00 117.50 119.50 12.0M
2021-04-15 125.50 125.50 119.50 122.00 20.2M
2021-04-14 118.00 120.00 105.50 114.50 16.5M
2021-04-13 119.50 126.50 114.00 116.50 19.2M
2021-04-12 122.00 124.00 113.00 118.00 33.7M
2021-04-09 111.00 117.00 110.00 117.00 27.7M
2021-04-08 97.40 106.50 97.30 106.50 24.7M
2021-04-07 98.00 98.00 95.80 96.90 8.8M
2021-04-06 98.20 99.90 97.00 97.60 10.0M
2021-04-01 98.50 98.70 96.70 97.80 4.7M
2021-03-31 99.80 100.50 97.20 97.30 7.2M
2021-03-30 97.60 99.50 97.10 98.90 6.9M
2021-03-29 97.50 99.70 96.20 97.00 8.1M
2021-03-26 95.30 96.90 95.30 96.30 5.0M
2021-03-25 94.80 97.70 94.20 95.10 8.0M
2021-03-24 93.00 94.50 92.60 94.50 3.1M
2021-03-23 94.90 95.60 93.30 93.40 4.9M
2021-03-22 94.20 94.70 93.00 93.30 3.4M
2021-03-19 93.00 93.70 92.10 93.70 4.3M
2021-03-18 93.80 95.60 93.00 93.70 5.6M
2021-03-17 94.00 95.40 92.50 93.30 8.2M
2021-03-16 92.50 99.00 91.80 94.00 22.1M
2021-03-15 89.30 91.90 88.90 91.30 5.4M
2021-03-12 89.40 89.40 88.30 89.20 3.2M
2021-03-11 87.00 88.80 86.70 88.20 3.3M
2021-03-10 87.70 88.50 86.30 86.60 4.3M
2021-03-09 86.10 87.90 85.00 87.20 5.1M
2021-03-08 86.40 87.10 84.80 85.00 4.2M
2021-03-05 83.50 86.50 83.10 85.90 4.4M
2021-03-04 85.90 86.30 84.00 84.50 7.1M
2021-03-03 88.50 89.50 85.00 86.70 7.2M
2021-03-02 92.00 93.00 89.00 89.30 5.7M
2021-02-26 89.50 91.30 89.10 90.70 4.7M
2021-02-25 91.90 92.00 90.00 91.50 5.6M
2021-02-24 90.80 92.80 89.90 90.20 8.4M
2021-02-23 92.00 94.30 89.00 90.90 19.5M
2021-02-22 88.10 91.50 87.60 91.50 16.4M
2021-02-19 78.90 83.50 78.50 83.20 9.7M
2021-02-18 79.80 79.90 77.80 79.50 4.8M
2021-02-17 77.20 80.20 76.50 79.20 11.3M
2021-02-05 74.40 75.90 74.00 74.30 3.8M
2021-02-04 74.20 75.10 73.70 74.00 4.1M
2021-02-03 71.50 74.00 71.50 73.10 2.6M
2021-02-02 71.90 72.50 71.10 71.30 1.6M
2021-02-01 72.40 72.40 69.60 71.50 2.7M
2021-01-29 72.40 72.70 71.40 71.60 2.6M
2021-01-28 73.20 74.20 71.20 71.30 5.3M
2021-01-27 74.90 75.40 73.90 75.20 2.4M
2021-01-26 74.90 76.50 73.60 74.00 4.5M
2021-01-25 76.30 76.30 73.60 74.60 3.0M
2021-01-22 75.30 76.80 74.60 75.60 3.7M
2021-01-21 75.60 76.50 73.50 75.70 6.3M
2021-01-20 79.00 79.40 73.00 74.30 9.9M
2021-01-19 81.10 81.80 78.00 78.50 12.0M
2021-01-18 78.50 81.00 74.50 81.00 12.0M
2021-01-15 77.20 81.90 75.90 79.00 25.3M
2021-01-14 72.10 77.90 72.00 75.10 14.0M
2021-01-13 71.30 72.60 70.60 72.00 4.7M
2021-01-12 71.50 72.30 70.10 70.20 3.5M
2021-01-11 69.30 72.40 69.20 71.50 6.8M
2021-01-08 69.20 69.70 68.30 68.80 2.0M
2021-01-07 69.50 69.80 68.70 69.00 1.6M
2021-01-06 68.00 70.00 68.00 69.00 3.7M
2021-01-05 68.60 68.60 67.90 68.00 1.1M
2021-01-04 68.70 69.40 68.40 68.60 1.4M