131.50
Dernière Mise à Jour: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2023-12-29 | 150.00 | 151.50 | 149.00 | 150.50 | 0.8M |
| 2023-12-28 | 151.50 | 152.00 | 150.00 | 150.00 | 0.9M |
| 2023-12-27 | 150.00 | 151.50 | 148.50 | 151.50 | 3.3M |
| 2023-12-26 | 149.00 | 149.50 | 147.00 | 149.00 | 1.9M |
| 2023-12-25 | 149.50 | 150.50 | 147.00 | 148.50 | 1.7M |
| 2023-12-22 | 149.00 | 150.50 | 147.00 | 148.50 | 2.3M |
| 2023-12-21 | 149.50 | 150.50 | 146.00 | 147.00 | 3.5M |
| 2023-12-20 | 150.50 | 153.00 | 150.00 | 150.00 | 2.1M |
| 2023-12-19 | 152.50 | 155.00 | 149.00 | 151.00 | 3.6M |
| 2023-12-18 | 155.50 | 156.00 | 151.50 | 152.00 | 2.7M |
| 2023-12-15 | 161.50 | 163.00 | 155.00 | 155.00 | 2.0M |
| 2023-12-14 | 164.00 | 164.50 | 160.50 | 161.00 | 2.0M |
| 2023-12-13 | 159.00 | 162.50 | 158.00 | 162.00 | 2.0M |
| 2023-12-12 | 159.00 | 160.50 | 157.50 | 158.00 | 1.8M |
| 2023-12-11 | 156.50 | 159.50 | 156.00 | 158.00 | 1.2M |
| 2023-12-08 | 157.50 | 160.50 | 154.50 | 158.50 | 1.7M |
| 2023-12-07 | 155.00 | 156.00 | 154.00 | 156.00 | 1.3M |
| 2023-12-06 | 158.50 | 159.00 | 155.50 | 156.00 | 1.2M |
| 2023-12-05 | 160.50 | 162.00 | 157.50 | 158.00 | 1.4M |
| 2023-12-04 | 161.50 | 163.50 | 161.00 | 161.50 | 2.1M |
| 2023-12-01 | 156.50 | 160.00 | 156.50 | 159.50 | 1.8M |
| 2023-11-30 | 158.50 | 158.50 | 155.50 | 156.50 | 1.6M |
| 2023-11-29 | 157.00 | 158.50 | 156.50 | 158.00 | 1.4M |
| 2023-11-28 | 156.00 | 157.00 | 154.50 | 157.00 | 1.2M |
| 2023-11-27 | 156.00 | 157.00 | 153.50 | 154.50 | 1.4M |
| 2023-11-24 | 157.00 | 158.00 | 155.50 | 156.00 | 1.5M |
| 2023-11-23 | 157.50 | 158.00 | 155.00 | 155.50 | 1.6M |
| 2023-11-22 | 155.00 | 158.00 | 154.00 | 156.50 | 1.8M |
| 2023-11-21 | 155.50 | 157.00 | 154.00 | 154.50 | 1.8M |
| 2023-11-20 | 155.50 | 155.50 | 153.00 | 154.00 | 1.4M |
| 2023-11-17 | 153.00 | 155.00 | 152.50 | 154.00 | 1.4M |
| 2023-11-16 | 155.00 | 155.50 | 151.50 | 152.50 | 2.2M |
| 2023-11-15 | 154.50 | 156.00 | 153.00 | 154.50 | 3.0M |
| 2023-11-14 | 151.00 | 154.50 | 150.50 | 152.50 | 3.9M |
| 2023-11-13 | 153.00 | 153.00 | 149.00 | 149.50 | 2.7M |
| 2023-11-10 | 150.00 | 152.50 | 148.50 | 150.00 | 4.0M |
| 2023-11-09 | 160.00 | 160.50 | 150.50 | 151.50 | 12.7M |
| 2023-11-08 | 167.50 | 168.50 | 163.00 | 165.50 | 4.6M |
| 2023-11-07 | 164.00 | 167.00 | 164.00 | 167.00 | 2.3M |
| 2023-11-06 | 163.00 | 165.00 | 162.00 | 165.00 | 2.2M |
| 2023-11-03 | 167.50 | 168.00 | 161.50 | 161.50 | 4.4M |
| 2023-11-02 | 163.00 | 168.00 | 163.00 | 168.00 | 5.4M |
| 2023-11-01 | 166.00 | 166.00 | 160.00 | 161.00 | 3.3M |
| 2023-10-31 | 167.00 | 170.00 | 161.50 | 162.50 | 4.2M |
| 2023-10-30 | 160.00 | 168.50 | 159.50 | 167.00 | 5.7M |
| 2023-10-27 | 167.00 | 168.00 | 158.50 | 160.50 | 5.5M |
| 2023-10-26 | 165.50 | 168.50 | 164.50 | 165.50 | 3.6M |
| 2023-10-25 | 168.00 | 170.00 | 165.00 | 169.00 | 5.1M |
| 2023-10-24 | 164.00 | 167.00 | 163.00 | 166.00 | 3.6M |
| 2023-10-23 | 161.50 | 165.00 | 159.50 | 163.00 | 2.6M |
| 2023-10-20 | 162.00 | 163.50 | 159.50 | 163.00 | 3.1M |
| 2023-10-19 | 161.00 | 163.50 | 159.50 | 163.50 | 2.3M |
| 2023-10-18 | 163.50 | 166.00 | 160.50 | 161.00 | 4.3M |
| 2023-10-17 | 161.50 | 165.50 | 161.00 | 162.50 | 3.9M |
| 2023-10-16 | 165.00 | 165.00 | 157.50 | 160.00 | 4.6M |
| 2023-10-13 | 165.00 | 168.00 | 164.00 | 165.50 | 3.0M |
| 2023-10-12 | 169.50 | 171.00 | 163.50 | 166.50 | 6.1M |
| 2023-10-11 | 168.50 | 173.50 | 166.50 | 166.50 | 10.1M |
| 2023-10-06 | 162.00 | 166.50 | 161.00 | 163.50 | 5.8M |
| 2023-10-05 | 160.50 | 163.50 | 159.00 | 160.00 | 4.1M |
| 2023-10-04 | 158.50 | 162.00 | 155.00 | 159.50 | 4.2M |
| 2023-10-03 | 158.00 | 164.00 | 157.00 | 159.00 | 6.3M |
| 2023-10-02 | 159.00 | 159.50 | 156.50 | 157.00 | 3.1M |
| 2023-09-28 | 160.00 | 161.00 | 156.00 | 157.00 | 4.0M |
| 2023-09-27 | 159.50 | 161.50 | 155.50 | 158.00 | 6.4M |
| 2023-09-26 | 166.00 | 166.50 | 161.00 | 161.50 | 3.6M |
| 2023-09-25 | 166.00 | 168.00 | 163.00 | 164.50 | 3.5M |
| 2023-09-22 | 166.00 | 169.00 | 164.00 | 164.50 | 5.7M |
| 2023-09-21 | 174.00 | 175.50 | 166.50 | 167.50 | 8.3M |
| 2023-09-20 | 178.50 | 180.00 | 171.00 | 174.00 | 9.2M |
| 2023-09-19 | 179.50 | 181.00 | 177.00 | 177.50 | 6.9M |
| 2023-09-18 | 176.00 | 181.00 | 176.00 | 178.50 | 6.3M |
| 2023-09-15 | 176.50 | 182.50 | 175.50 | 179.00 | 15.4M |
| 2023-09-14 | 164.50 | 178.00 | 163.00 | 175.50 | 16.4M |
| 2023-09-13 | 160.50 | 164.00 | 158.50 | 163.00 | 7.0M |
| 2023-09-12 | 158.50 | 163.50 | 156.50 | 161.00 | 7.4M |
| 2023-09-11 | 166.00 | 166.50 | 156.00 | 158.00 | 11.8M |
| 2023-09-08 | 155.50 | 165.00 | 154.50 | 162.50 | 14.6M |
| 2023-09-07 | 150.00 | 158.00 | 150.00 | 154.50 | 10.1M |
| 2023-09-06 | 153.00 | 153.00 | 148.50 | 151.00 | 5.8M |
| 2023-09-05 | 150.50 | 151.50 | 147.00 | 151.00 | 9.4M |
| 2023-09-04 | 139.50 | 151.50 | 139.00 | 151.50 | 14.7M |
| 2023-09-01 | 143.00 | 143.00 | 137.50 | 138.00 | 2.4M |
| 2023-08-31 | 143.50 | 144.00 | 141.00 | 143.50 | 2.8M |
| 2023-08-30 | 141.00 | 142.50 | 139.00 | 142.50 | 2.9M |
| 2023-08-29 | 141.00 | 141.00 | 138.00 | 140.00 | 2.0M |
| 2023-08-28 | 140.00 | 141.00 | 137.50 | 139.00 | 2.4M |
| 2023-08-25 | 137.00 | 140.50 | 137.00 | 138.00 | 1.3M |
| 2023-08-24 | 140.00 | 141.50 | 136.00 | 138.50 | 2.8M |
| 2023-08-23 | 137.50 | 138.50 | 136.00 | 137.50 | 1.7M |
| 2023-08-22 | 135.50 | 137.50 | 134.50 | 135.50 | 2.5M |
| 2023-08-21 | 135.50 | 135.50 | 131.50 | 132.50 | 3.3M |
| 2023-08-18 | 142.50 | 143.50 | 133.50 | 134.50 | 6.3M |
| 2023-08-17 | 138.50 | 144.00 | 138.00 | 143.50 | 4.2M |
| 2023-08-16 | 136.50 | 139.50 | 135.50 | 139.00 | 3.0M |
| 2023-08-15 | 138.00 | 139.50 | 137.00 | 138.50 | 2.9M |
| 2023-08-14 | 135.00 | 137.50 | 133.00 | 135.00 | 3.3M |
| 2023-08-11 | 137.00 | 139.00 | 135.00 | 137.00 | 2.7M |
| 2023-08-10 | 141.00 | 142.00 | 132.00 | 135.00 | 8.0M |
| 2023-08-09 | 141.00 | 142.00 | 135.50 | 140.00 | 6.0M |
| 2023-08-08 | 143.50 | 146.50 | 140.00 | 144.00 | 4.1M |
| 2023-08-07 | 143.50 | 144.50 | 140.00 | 143.00 | 2.9M |
| 2023-08-04 | 142.50 | 144.50 | 140.00 | 142.00 | 5.1M |
| 2023-08-02 | 151.00 | 151.00 | 139.00 | 142.00 | 8.4M |
| 2023-08-01 | 157.50 | 158.00 | 147.50 | 151.00 | 6.9M |
| 2023-07-31 | 160.00 | 160.50 | 151.00 | 154.50 | 9.1M |
| 2023-07-28 | 144.00 | 158.00 | 143.00 | 158.00 | 18.8M |
| 2023-07-27 | 134.50 | 146.00 | 134.50 | 146.00 | 13.8M |
| 2023-07-26 | 131.50 | 136.00 | 131.00 | 133.00 | 5.0M |
| 2023-07-25 | 131.00 | 131.50 | 128.50 | 129.50 | 1.5M |
| 2023-07-24 | 132.50 | 134.00 | 128.50 | 131.50 | 3.0M |
| 2023-07-21 | 127.50 | 132.50 | 126.50 | 132.50 | 4.0M |
| 2023-07-20 | 127.00 | 130.00 | 127.00 | 129.00 | 2.3M |
| 2023-07-19 | 129.00 | 129.50 | 126.00 | 127.00 | 2.2M |
| 2023-07-18 | 130.00 | 130.50 | 125.00 | 128.00 | 4.4M |
| 2023-07-17 | 125.00 | 130.00 | 124.50 | 128.00 | 6.0M |
| 2023-07-14 | 121.50 | 125.00 | 121.00 | 124.00 | 5.2M |
| 2023-07-13 | 119.50 | 122.50 | 119.50 | 120.00 | 2.6M |
| 2023-07-12 | 119.50 | 121.00 | 118.00 | 118.50 | 1.4M |
| 2023-07-11 | 123.00 | 124.00 | 120.00 | 120.50 | 2.5M |
| 2023-07-10 | 120.00 | 122.50 | 119.50 | 121.00 | 4.8M |
| 2023-07-07 | 118.00 | 118.00 | 115.50 | 117.50 | 1.4M |
| 2023-07-06 | 116.50 | 119.00 | 116.00 | 118.00 | 1.2M |
| 2023-07-05 | 117.50 | 118.00 | 116.50 | 116.50 | 1.4M |
| 2023-07-04 | 115.00 | 118.50 | 114.00 | 118.00 | 2.5M |
| 2023-07-03 | 113.00 | 116.00 | 113.00 | 115.00 | 1.6M |
| 2023-06-30 | 111.50 | 113.00 | 110.00 | 112.50 | 1.0M |
| 2023-06-29 | 112.00 | 112.50 | 110.50 | 111.50 | 0.7M |
| 2023-06-28 | 110.00 | 112.00 | 110.00 | 111.00 | 1.2M |
| 2023-06-27 | 112.50 | 112.50 | 108.50 | 108.50 | 2.4M |
| 2023-06-26 | 114.50 | 116.00 | 111.50 | 112.50 | 1.6M |
| 2023-06-21 | 113.00 | 116.50 | 113.00 | 116.00 | 1.8M |
| 2023-06-20 | 115.00 | 115.50 | 111.00 | 113.00 | 3.1M |
| 2023-06-19 | 122.50 | 122.50 | 121.00 | 121.00 | 2.6M |
| 2023-06-16 | 121.50 | 123.00 | 120.50 | 122.00 | 2.2M |
| 2023-06-15 | 122.00 | 123.00 | 121.00 | 121.50 | 1.7M |
| 2023-06-14 | 122.00 | 124.00 | 120.50 | 122.00 | 3.2M |
| 2023-06-13 | 119.00 | 124.50 | 118.50 | 123.00 | 7.5M |
| 2023-06-12 | 117.50 | 117.50 | 112.50 | 117.00 | 3.7M |
| 2023-06-09 | 123.00 | 123.50 | 117.00 | 117.50 | 6.8M |
| 2023-06-08 | 115.00 | 119.50 | 114.50 | 118.50 | 5.8M |
| 2023-06-07 | 112.50 | 115.00 | 112.50 | 115.00 | 1.9M |
| 2023-06-06 | 113.50 | 114.00 | 111.50 | 112.50 | 1.1M |
| 2023-06-05 | 113.50 | 113.50 | 112.00 | 113.50 | 1.0M |
| 2023-06-02 | 113.50 | 114.00 | 112.50 | 113.00 | 1.2M |
| 2023-06-01 | 112.50 | 113.00 | 111.50 | 113.00 | 0.9M |
| 2023-05-31 | 114.00 | 114.00 | 111.50 | 112.00 | 1.8M |
| 2023-05-30 | 115.00 | 115.50 | 113.00 | 113.50 | 1.7M |
| 2023-05-29 | 111.50 | 114.00 | 111.50 | 113.50 | 1.9M |
| 2023-05-26 | 113.00 | 113.50 | 109.00 | 110.50 | 2.6M |
| 2023-05-25 | 110.50 | 113.00 | 110.50 | 112.00 | 1.7M |
| 2023-05-24 | 109.50 | 114.00 | 109.50 | 111.00 | 4.6M |
| 2023-05-23 | 109.00 | 110.00 | 107.50 | 109.00 | 2.6M |
| 2023-05-22 | 106.50 | 109.00 | 106.00 | 107.50 | 2.0M |
| 2023-05-19 | 105.00 | 108.00 | 105.00 | 105.50 | 3.9M |
| 2023-05-18 | 105.00 | 105.00 | 103.00 | 104.50 | 1.9M |
| 2023-05-17 | 102.50 | 104.00 | 102.00 | 103.50 | 2.0M |
| 2023-05-16 | 101.00 | 102.50 | 101.00 | 102.50 | 2.4M |
| 2023-05-15 | 102.00 | 102.00 | 98.50 | 100.50 | 3.0M |
| 2023-05-12 | 98.90 | 102.00 | 98.30 | 102.00 | 3.5M |
| 2023-05-11 | 100.00 | 100.50 | 97.60 | 97.80 | 3.0M |
| 2023-05-10 | 99.90 | 100.00 | 98.00 | 100.00 | 2.5M |
| 2023-05-09 | 99.30 | 100.50 | 97.10 | 99.20 | 5.5M |
| 2023-05-08 | 97.50 | 101.50 | 96.30 | 96.50 | 4.9M |
| 2023-05-05 | 93.50 | 97.70 | 93.00 | 96.00 | 6.0M |
| 2023-05-04 | 89.10 | 90.30 | 89.10 | 90.30 | 0.3M |
| 2023-05-03 | 90.50 | 90.50 | 89.10 | 89.40 | 0.2M |
| 2023-05-02 | 88.30 | 90.00 | 88.30 | 89.70 | 0.3M |
| 2023-04-28 | 88.10 | 88.90 | 87.80 | 88.50 | 0.3M |
| 2023-04-27 | 87.30 | 88.50 | 86.80 | 87.60 | 0.2M |
| 2023-04-26 | 86.80 | 87.70 | 85.30 | 87.30 | 0.5M |
| 2023-04-25 | 88.40 | 89.10 | 87.00 | 87.00 | 1.1M |
| 2023-04-24 | 87.20 | 88.70 | 87.00 | 88.60 | 0.2M |
| 2023-04-21 | 89.80 | 89.80 | 87.40 | 87.40 | 0.4M |
| 2023-04-20 | 89.20 | 90.30 | 88.90 | 88.90 | 0.3M |
| 2023-04-19 | 90.20 | 90.60 | 89.40 | 89.50 | 0.5M |
| 2023-04-18 | 91.70 | 91.70 | 90.20 | 90.40 | 0.4M |
| 2023-04-17 | 92.00 | 92.20 | 91.20 | 91.60 | 0.3M |
| 2023-04-14 | 90.90 | 92.50 | 90.90 | 91.90 | 0.8M |
| 2023-04-13 | 93.10 | 93.30 | 90.20 | 90.50 | 1.0M |
| 2023-04-12 | 91.00 | 93.50 | 91.00 | 92.90 | 2.3M |
| 2023-04-11 | 90.00 | 90.60 | 89.00 | 90.20 | 0.5M |
| 2023-04-10 | 90.80 | 90.80 | 89.30 | 90.00 | 0.3M |
| 2023-04-07 | 90.50 | 90.70 | 89.80 | 90.00 | 0.3M |
| 2023-04-06 | 89.90 | 90.70 | 89.00 | 90.70 | 0.9M |
| 2023-03-31 | 88.30 | 90.00 | 87.90 | 89.80 | 0.9M |
| 2023-03-30 | 87.90 | 88.10 | 87.30 | 87.70 | 0.3M |
| 2023-03-29 | 87.20 | 87.50 | 86.50 | 87.30 | 0.3M |
| 2023-03-28 | 88.00 | 88.00 | 86.50 | 86.70 | 0.5M |
| 2023-03-27 | 88.60 | 88.60 | 87.70 | 88.00 | 0.3M |
| 2023-03-24 | 88.70 | 88.70 | 87.70 | 88.50 | 0.4M |
| 2023-03-23 | 88.00 | 88.50 | 87.60 | 88.30 | 0.3M |
| 2023-03-22 | 88.00 | 88.20 | 87.50 | 87.90 | 0.4M |
| 2023-03-21 | 87.00 | 87.90 | 87.00 | 87.50 | 0.3M |
| 2023-03-20 | 86.30 | 87.00 | 86.20 | 86.90 | 0.5M |
| 2023-03-17 | 86.20 | 86.70 | 86.00 | 86.50 | 0.6M |
| 2023-03-16 | 86.00 | 86.60 | 84.80 | 85.10 | 0.8M |
| 2023-03-15 | 89.00 | 89.00 | 87.00 | 87.00 | 0.5M |
| 2023-03-14 | 88.50 | 88.50 | 87.20 | 87.80 | 0.4M |
| 2023-03-13 | 87.60 | 88.70 | 86.50 | 88.70 | 0.7M |
| 2023-03-10 | 89.50 | 89.60 | 88.00 | 88.20 | 0.9M |
| 2023-03-09 | 90.00 | 90.90 | 89.80 | 89.80 | 0.8M |
| 2023-03-08 | 89.20 | 91.30 | 89.10 | 91.00 | 1.2M |
| 2023-03-07 | 89.90 | 89.90 | 89.10 | 89.50 | 0.6M |
| 2023-03-06 | 90.20 | 90.20 | 89.30 | 89.90 | 0.6M |
| 2023-03-03 | 88.80 | 89.90 | 88.80 | 89.40 | 0.9M |
| 2023-03-02 | 89.80 | 89.90 | 87.90 | 88.70 | 1.1M |
| 2023-03-01 | 88.90 | 89.80 | 87.90 | 89.20 | 0.9M |
| 2023-02-24 | 92.40 | 94.00 | 88.90 | 88.90 | 4.6M |
| 2023-02-23 | 87.50 | 89.10 | 86.80 | 88.80 | 1.3M |
| 2023-02-22 | 86.50 | 87.30 | 85.60 | 86.70 | 0.8M |
| 2023-02-21 | 86.40 | 87.20 | 86.00 | 86.50 | 0.7M |
| 2023-02-20 | 85.30 | 86.60 | 85.30 | 86.30 | 0.8M |
| 2023-02-17 | 85.00 | 85.60 | 84.80 | 85.50 | 0.5M |
| 2023-02-16 | 84.40 | 85.80 | 84.40 | 85.50 | 0.7M |
| 2023-02-15 | 84.60 | 84.80 | 83.70 | 84.20 | 0.5M |
| 2023-02-14 | 84.10 | 84.80 | 84.10 | 84.50 | 0.6M |
| 2023-02-13 | 84.20 | 86.70 | 83.70 | 83.80 | 1.2M |
| 2023-02-10 | 86.90 | 86.90 | 84.70 | 85.20 | 2.5M |
| 2023-02-09 | 83.00 | 86.90 | 82.60 | 86.90 | 4.0M |
| 2023-02-08 | 82.50 | 83.30 | 82.00 | 82.60 | 1.0M |
| 2023-02-07 | 82.00 | 82.50 | 81.70 | 82.00 | 0.8M |
| 2023-02-06 | 81.60 | 82.70 | 81.10 | 81.80 | 0.6M |
| 2023-02-03 | 82.10 | 83.70 | 81.80 | 82.10 | 1.0M |
| 2023-02-02 | 81.80 | 83.80 | 80.60 | 83.00 | 2.1M |
| 2023-02-01 | 79.40 | 82.00 | 78.80 | 81.30 | 1.7M |
| 2023-01-31 | 77.00 | 79.00 | 76.50 | 79.00 | 1.2M |
| 2023-01-30 | 75.30 | 77.10 | 75.30 | 77.10 | 1.0M |
| 2023-01-17 | 74.40 | 75.00 | 74.20 | 74.70 | 0.3M |
| 2023-01-16 | 75.80 | 75.80 | 74.20 | 74.40 | 0.5M |
| 2023-01-13 | 76.40 | 76.60 | 75.10 | 75.20 | 0.6M |
| 2023-01-12 | 75.60 | 76.40 | 75.50 | 76.00 | 0.7M |
| 2023-01-11 | 75.80 | 76.30 | 75.40 | 75.60 | 0.7M |
| 2023-01-10 | 75.50 | 75.70 | 74.80 | 75.60 | 1.0M |
| 2023-01-09 | 75.80 | 76.00 | 74.10 | 75.20 | 1.3M |
| 2023-01-06 | 73.60 | 75.10 | 73.60 | 74.90 | 0.6M |
| 2023-01-05 | 74.70 | 75.00 | 74.00 | 74.00 | 0.5M |
| 2023-01-04 | 74.20 | 74.70 | 73.60 | 74.30 | 0.3M |
| 2023-01-03 | 73.90 | 74.30 | 72.60 | 74.20 | 0.6M |