1,382.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 571.50 | 603.50 | 571.50 | 595.50 | 0.0M |
| 2022-12-29 | 564.50 | 581.50 | 550.00 | 571.50 | 0.0M |
| 2022-12-28 | 591.00 | 591.00 | 560.00 | 574.50 | 0.1M |
| 2022-12-27 | 583.00 | 603.50 | 577.00 | 591.00 | 0.1M |
| 2022-12-26 | 580.50 | 595.00 | 555.00 | 590.00 | 0.1M |
| 2022-12-23 | 609.50 | 631.50 | 589.00 | 598.50 | 0.1M |
| 2022-12-22 | 663.00 | 675.00 | 620.00 | 621.00 | 0.1M |
| 2022-12-21 | 677.50 | 679.00 | 624.50 | 660.00 | 0.1M |
| 2022-12-20 | 735.00 | 735.00 | 652.50 | 690.00 | 0.2M |
| 2022-12-19 | 727.50 | 735.00 | 718.00 | 735.00 | 0.1M |
| 2022-12-16 | 703.50 | 723.00 | 701.50 | 718.00 | 0.1M |
| 2022-12-15 | 696.50 | 711.00 | 695.00 | 711.00 | 0.1M |
| 2022-12-14 | 696.50 | 720.00 | 689.50 | 697.00 | 0.2M |
| 2022-12-13 | 699.00 | 701.50 | 662.00 | 676.50 | 0.1M |
| 2022-12-12 | 688.00 | 706.00 | 684.00 | 691.00 | 0.1M |
| 2022-12-09 | 691.50 | 706.50 | 682.50 | 694.00 | 0.1M |
| 2022-12-08 | 687.50 | 687.50 | 656.50 | 664.00 | 0.1M |
| 2022-12-07 | 680.00 | 694.00 | 671.50 | 679.00 | 0.1M |
| 2022-12-06 | 660.00 | 683.50 | 660.00 | 680.00 | 0.1M |
| 2022-12-05 | 635.00 | 674.50 | 635.00 | 662.00 | 0.1M |
| 2022-12-02 | 643.50 | 655.50 | 628.50 | 641.50 | 0.0M |
| 2022-12-01 | 649.00 | 660.00 | 644.00 | 653.00 | 0.0M |
| 2022-11-30 | 662.00 | 662.00 | 622.00 | 641.00 | 0.1M |
| 2022-11-29 | 629.50 | 665.50 | 629.00 | 647.00 | 0.1M |
| 2022-11-28 | 618.00 | 653.50 | 613.50 | 642.50 | 0.1M |
| 2022-11-25 | 613.50 | 621.50 | 604.50 | 614.50 | 0.0M |
| 2022-11-24 | 601.00 | 616.00 | 590.00 | 608.50 | 0.1M |
| 2022-11-22 | 621.00 | 621.50 | 591.50 | 601.00 | 0.1M |
| 2022-11-21 | 599.50 | 615.00 | 579.00 | 606.50 | 0.1M |
| 2022-11-18 | 592.50 | 622.50 | 587.50 | 594.00 | 0.1M |
| 2022-11-17 | 572.50 | 599.50 | 571.00 | 595.00 | 0.2M |
| 2022-11-16 | 527.50 | 550.00 | 527.50 | 544.00 | 0.0M |
| 2022-11-15 | 542.50 | 542.50 | 525.50 | 537.00 | 0.0M |
| 2022-11-14 | 537.50 | 549.00 | 528.50 | 542.50 | 0.0M |
| 2022-11-11 | 524.00 | 559.00 | 515.50 | 534.50 | 0.1M |
| 2022-11-10 | 503.50 | 516.50 | 501.00 | 512.50 | 0.0M |
| 2022-11-09 | 501.50 | 509.50 | 501.50 | 503.50 | 0.0M |
| 2022-11-08 | 500.00 | 512.50 | 500.00 | 504.50 | 0.0M |
| 2022-11-07 | 506.00 | 506.50 | 492.00 | 503.00 | 0.0M |
| 2022-11-04 | 511.00 | 511.00 | 505.00 | 505.00 | 0.0M |
| 2022-11-02 | 519.50 | 522.50 | 511.00 | 515.50 | 0.0M |
| 2022-11-01 | 510.50 | 524.00 | 510.50 | 516.00 | 0.0M |
| 2022-10-31 | 513.00 | 522.00 | 510.00 | 510.50 | 0.0M |
| 2022-10-28 | 510.50 | 519.00 | 510.50 | 513.50 | 0.0M |
| 2022-10-27 | 520.00 | 524.50 | 515.00 | 516.00 | 0.0M |
| 2022-10-26 | 515.00 | 523.50 | 505.00 | 520.00 | 0.0M |
| 2022-10-25 | 519.00 | 523.00 | 508.00 | 515.00 | 0.0M |
| 2022-10-24 | 508.00 | 514.00 | 500.00 | 512.50 | 0.0M |
| 2022-10-21 | 510.00 | 512.50 | 502.00 | 507.50 | 0.0M |
| 2022-10-20 | 497.00 | 524.50 | 490.00 | 504.00 | 0.0M |
| 2022-10-19 | 483.50 | 495.00 | 483.50 | 495.00 | 0.0M |
| 2022-10-18 | 479.50 | 489.50 | 479.50 | 483.50 | 0.0M |
| 2022-10-17 | 470.00 | 488.50 | 467.00 | 485.50 | 0.0M |
| 2022-10-14 | 466.50 | 474.00 | 459.00 | 474.00 | 0.0M |
| 2022-10-13 | 457.50 | 461.50 | 457.50 | 461.00 | 0.0M |
| 2022-10-12 | 448.50 | 456.00 | 443.50 | 456.00 | 0.0M |
| 2022-10-11 | 456.00 | 457.50 | 450.50 | 452.50 | 0.0M |
| 2022-10-07 | 468.00 | 468.00 | 458.50 | 458.50 | 0.0M |
| 2022-10-06 | 463.00 | 470.00 | 457.50 | 468.50 | 0.0M |
| 2022-10-05 | 464.00 | 472.50 | 457.50 | 458.50 | 0.0M |
| 2022-10-04 | 463.50 | 466.50 | 454.50 | 464.00 | 0.0M |
| 2022-10-03 | 444.00 | 464.50 | 442.50 | 462.50 | 0.0M |
| 2022-09-30 | 438.50 | 455.00 | 429.50 | 445.50 | 0.1M |
| 2022-09-29 | 447.50 | 447.50 | 435.00 | 441.00 | 0.0M |
| 2022-09-28 | 443.00 | 443.00 | 433.50 | 442.50 | 0.0M |
| 2022-09-27 | 437.50 | 444.50 | 436.00 | 443.00 | 0.0M |
| 2022-09-26 | 445.00 | 445.00 | 432.50 | 437.50 | 0.0M |
| 2022-09-22 | 423.50 | 447.50 | 420.00 | 438.50 | 0.0M |
| 2022-09-21 | 431.00 | 431.00 | 421.00 | 430.00 | 0.0M |
| 2022-09-20 | 444.50 | 444.50 | 430.00 | 434.50 | 0.0M |
| 2022-09-16 | 444.50 | 450.00 | 436.50 | 437.50 | 0.0M |
| 2022-09-15 | 446.00 | 451.50 | 440.00 | 444.50 | 0.0M |
| 2022-09-14 | 440.00 | 448.00 | 431.50 | 442.50 | 0.0M |
| 2022-09-13 | 466.00 | 466.00 | 454.00 | 454.00 | 0.0M |
| 2022-09-12 | 471.00 | 479.00 | 467.50 | 467.50 | 0.0M |
| 2022-09-09 | 462.50 | 469.00 | 451.50 | 469.00 | 0.1M |
| 2022-09-08 | 447.00 | 461.50 | 447.00 | 459.00 | 0.0M |
| 2022-09-07 | 459.00 | 459.00 | 445.00 | 446.50 | 0.0M |
| 2022-09-06 | 452.00 | 471.50 | 452.00 | 457.00 | 0.0M |
| 2022-09-05 | 450.50 | 459.00 | 448.50 | 454.00 | 0.0M |
| 2022-09-02 | 451.50 | 460.50 | 441.50 | 457.50 | 0.0M |
| 2022-09-01 | 457.00 | 457.00 | 451.50 | 452.50 | 0.0M |
| 2022-08-31 | 460.00 | 462.00 | 452.50 | 457.50 | 0.0M |
| 2022-08-30 | 456.00 | 467.50 | 456.00 | 467.50 | 0.0M |
| 2022-08-29 | 461.00 | 465.00 | 455.00 | 455.50 | 0.0M |
| 2022-08-26 | 470.50 | 478.00 | 469.50 | 475.00 | 0.0M |
| 2022-08-25 | 475.00 | 477.50 | 465.50 | 465.50 | 0.0M |
| 2022-08-24 | 462.50 | 480.00 | 461.50 | 471.00 | 0.0M |
| 2022-08-23 | 477.50 | 478.00 | 459.50 | 466.00 | 0.0M |
| 2022-08-22 | 480.50 | 484.50 | 467.50 | 484.50 | 0.0M |
| 2022-08-19 | 494.00 | 494.00 | 479.00 | 483.00 | 0.0M |
| 2022-08-18 | 495.00 | 495.00 | 488.50 | 490.00 | 0.0M |
| 2022-08-17 | 490.00 | 507.00 | 490.00 | 495.00 | 0.0M |
| 2022-08-16 | 485.50 | 495.00 | 485.00 | 490.00 | 0.0M |
| 2022-08-15 | 505.00 | 506.00 | 487.00 | 487.00 | 0.1M |
| 2022-08-12 | 495.50 | 506.00 | 495.50 | 498.00 | 0.0M |
| 2022-08-10 | 525.00 | 526.50 | 495.00 | 497.50 | 0.1M |
| 2022-08-09 | 511.50 | 519.00 | 507.50 | 507.50 | 0.0M |
| 2022-08-08 | 516.00 | 519.00 | 504.00 | 515.50 | 0.0M |
| 2022-08-05 | 518.00 | 522.00 | 507.50 | 522.00 | 0.0M |
| 2022-08-04 | 532.00 | 532.00 | 512.50 | 522.50 | 0.0M |
| 2022-08-03 | 516.00 | 523.00 | 512.00 | 517.50 | 0.0M |
| 2022-08-02 | 515.00 | 519.00 | 505.00 | 510.00 | 0.0M |
| 2022-08-01 | 497.50 | 522.00 | 497.50 | 518.50 | 0.1M |
| 2022-07-29 | 510.50 | 516.50 | 494.50 | 500.00 | 0.1M |
| 2022-07-28 | 530.00 | 543.50 | 513.00 | 513.50 | 0.1M |
| 2022-07-27 | 529.00 | 533.00 | 524.00 | 529.50 | 0.0M |
| 2022-07-26 | 519.00 | 535.00 | 517.00 | 529.50 | 0.0M |
| 2022-07-25 | 558.50 | 560.00 | 506.50 | 519.00 | 0.1M |
| 2022-07-22 | 557.50 | 573.50 | 550.50 | 556.00 | 0.0M |
| 2022-07-21 | 535.00 | 558.50 | 535.00 | 558.50 | 0.1M |
| 2022-07-20 | 525.00 | 537.50 | 518.00 | 535.00 | 0.0M |
| 2022-07-19 | 511.00 | 516.00 | 506.00 | 513.50 | 0.0M |
| 2022-07-15 | 520.50 | 531.50 | 511.00 | 512.50 | 0.0M |
| 2022-07-14 | 518.50 | 529.50 | 509.50 | 527.00 | 0.0M |
| 2022-07-13 | 509.00 | 519.50 | 509.00 | 515.00 | 0.0M |
| 2022-07-12 | 522.00 | 528.50 | 510.00 | 512.00 | 0.0M |
| 2022-07-11 | 543.00 | 543.00 | 519.50 | 523.00 | 0.0M |
| 2022-07-08 | 532.50 | 536.00 | 513.00 | 513.00 | 0.0M |
| 2022-07-07 | 521.50 | 542.00 | 521.50 | 530.00 | 0.1M |
| 2022-07-06 | 511.00 | 524.50 | 511.00 | 517.50 | 0.1M |
| 2022-07-05 | 538.00 | 538.50 | 495.00 | 514.50 | 0.1M |
| 2022-07-04 | 565.00 | 567.50 | 538.00 | 539.00 | 0.1M |
| 2022-07-01 | 552.50 | 575.00 | 541.00 | 555.00 | 0.1M |
| 2022-06-30 | 598.50 | 602.50 | 555.00 | 555.00 | 0.2M |
| 2022-06-29 | 590.00 | 601.00 | 576.50 | 581.50 | 0.1M |
| 2022-06-28 | 550.00 | 591.50 | 536.00 | 591.50 | 0.2M |
| 2022-06-27 | 586.00 | 606.00 | 547.50 | 554.50 | 0.3M |
| 2022-06-24 | 510.00 | 549.00 | 510.00 | 541.00 | 0.3M |
| 2022-06-23 | 452.50 | 480.00 | 452.50 | 479.50 | 0.1M |
| 2022-06-22 | 469.00 | 470.00 | 451.00 | 451.00 | 0.0M |
| 2022-06-21 | 447.00 | 464.00 | 447.00 | 461.50 | 0.0M |
| 2022-06-20 | 445.00 | 454.50 | 434.00 | 447.00 | 0.0M |
| 2022-06-17 | 450.00 | 455.50 | 441.00 | 441.00 | 0.1M |
| 2022-06-16 | 455.00 | 473.50 | 455.00 | 464.00 | 0.1M |
| 2022-06-15 | 461.50 | 476.50 | 447.50 | 449.00 | 0.1M |
| 2022-06-14 | 447.00 | 474.50 | 442.50 | 474.50 | 0.1M |
| 2022-06-13 | 475.00 | 487.00 | 458.00 | 459.50 | 0.1M |
| 2022-06-10 | 497.00 | 497.50 | 482.00 | 484.50 | 0.0M |
| 2022-06-09 | 475.00 | 498.50 | 475.00 | 494.00 | 0.1M |
| 2022-06-08 | 453.50 | 485.00 | 453.50 | 482.50 | 0.1M |
| 2022-06-07 | 474.50 | 481.50 | 457.50 | 458.50 | 0.1M |
| 2022-06-06 | 940.00 | 984.00 | 926.00 | 949.00 | 0.1M |
| 2022-06-03 | 868.00 | 940.00 | 868.00 | 940.00 | 0.1M |
| 2022-06-02 | 813.00 | 888.00 | 813.00 | 877.00 | 0.1M |
| 2022-06-01 | 845.00 | 862.00 | 807.00 | 827.00 | 0.1M |
| 2022-05-31 | 860.00 | 867.00 | 832.00 | 854.00 | 0.0M |
| 2022-05-30 | 851.00 | 866.00 | 848.00 | 855.00 | 0.0M |
| 2022-05-27 | 863.00 | 863.00 | 830.00 | 853.00 | 0.0M |
| 2022-05-26 | 832.00 | 854.00 | 825.00 | 851.00 | 0.0M |
| 2022-05-25 | 802.00 | 840.00 | 802.00 | 840.00 | 0.0M |
| 2022-05-24 | 839.00 | 844.00 | 806.00 | 810.00 | 0.0M |
| 2022-05-23 | 804.00 | 848.00 | 804.00 | 848.00 | 0.0M |
| 2022-05-20 | 765.00 | 807.00 | 761.00 | 800.00 | 0.0M |
| 2022-05-19 | 750.00 | 776.00 | 744.00 | 769.00 | 0.0M |
| 2022-05-18 | 776.00 | 787.00 | 765.00 | 765.00 | 0.0M |
| 2022-05-17 | 782.00 | 790.00 | 772.00 | 780.00 | 0.0M |
| 2022-05-16 | 812.00 | 824.00 | 779.00 | 782.00 | 0.0M |
| 2022-05-13 | 718.00 | 752.00 | 718.00 | 752.00 | 0.0M |
| 2022-05-12 | 749.00 | 749.00 | 710.00 | 710.00 | 0.0M |
| 2022-05-11 | 739.00 | 764.00 | 739.00 | 764.00 | 0.0M |
| 2022-05-10 | 735.00 | 746.00 | 715.00 | 746.00 | 0.0M |
| 2022-05-09 | 755.00 | 755.00 | 736.00 | 737.00 | 0.0M |
| 2022-05-06 | 765.00 | 765.00 | 748.00 | 762.00 | 0.0M |
| 2022-05-02 | 754.00 | 768.00 | 752.00 | 759.00 | 0.0M |
| 2022-04-28 | 777.00 | 777.00 | 756.00 | 762.00 | 0.0M |
| 2022-04-27 | 760.00 | 777.00 | 748.00 | 777.00 | 0.0M |
| 2022-04-26 | 770.00 | 784.00 | 769.00 | 779.00 | 0.0M |
| 2022-04-25 | 798.00 | 798.00 | 766.00 | 766.00 | 0.1M |
| 2022-04-22 | 765.00 | 765.00 | 752.00 | 758.00 | 0.0M |
| 2022-04-21 | 792.00 | 792.00 | 767.00 | 778.00 | 0.0M |
| 2022-04-20 | 791.00 | 805.00 | 788.00 | 798.00 | 0.0M |
| 2022-04-19 | 797.00 | 797.00 | 780.00 | 791.00 | 0.0M |
| 2022-04-18 | 796.00 | 799.00 | 771.00 | 792.00 | 0.0M |
| 2022-04-15 | 800.00 | 804.00 | 793.00 | 800.00 | 0.0M |
| 2022-04-14 | 839.00 | 839.00 | 807.00 | 811.00 | 0.0M |
| 2022-04-13 | 803.00 | 831.00 | 801.00 | 828.00 | 0.0M |
| 2022-04-12 | 811.00 | 816.00 | 787.00 | 789.00 | 0.0M |
| 2022-04-11 | 841.00 | 841.00 | 810.00 | 819.00 | 0.0M |
| 2022-04-08 | 841.00 | 850.00 | 833.00 | 850.00 | 0.0M |
| 2022-04-07 | 871.00 | 873.00 | 830.00 | 830.00 | 0.0M |
| 2022-04-06 | 902.00 | 917.00 | 868.00 | 895.00 | 0.0M |
| 2022-04-05 | 913.00 | 915.00 | 889.00 | 900.00 | 0.1M |
| 2022-04-04 | 852.00 | 887.00 | 852.00 | 887.00 | 0.0M |
| 2022-04-01 | 862.00 | 862.00 | 835.00 | 838.00 | 0.0M |
| 2022-03-31 | 865.00 | 879.00 | 855.00 | 865.00 | 0.0M |
| 2022-03-30 | 855.00 | 912.00 | 844.00 | 885.00 | 0.1M |
| 2022-03-29 | 841.00 | 860.00 | 822.00 | 841.00 | 0.0M |
| 2022-03-28 | 835.00 | 835.00 | 816.00 | 819.00 | 0.0M |
| 2022-03-25 | 827.00 | 838.00 | 818.00 | 835.00 | 0.0M |
| 2022-03-24 | 801.00 | 834.00 | 801.00 | 812.00 | 0.0M |
| 2022-03-23 | 805.00 | 827.00 | 792.00 | 816.00 | 0.0M |
| 2022-03-22 | 843.00 | 850.00 | 791.00 | 791.00 | 0.1M |
| 2022-03-18 | 799.00 | 844.00 | 799.00 | 842.00 | 0.1M |
| 2022-03-17 | 790.00 | 807.00 | 780.00 | 798.00 | 0.0M |
| 2022-03-16 | 762.00 | 779.00 | 756.00 | 777.00 | 0.0M |
| 2022-03-15 | 751.00 | 762.00 | 738.00 | 758.00 | 0.0M |
| 2022-03-14 | 745.00 | 780.00 | 730.00 | 758.00 | 0.0M |
| 2022-03-11 | 745.00 | 755.00 | 718.00 | 736.00 | 0.0M |
| 2022-03-10 | 715.00 | 762.00 | 715.00 | 751.00 | 0.0M |
| 2022-03-09 | 702.00 | 726.00 | 702.00 | 708.00 | 0.0M |
| 2022-03-08 | 708.00 | 733.00 | 702.00 | 702.00 | 0.0M |
| 2022-03-07 | 705.00 | 725.00 | 696.00 | 714.00 | 0.0M |
| 2022-03-04 | 761.00 | 761.00 | 727.00 | 735.00 | 0.1M |
| 2022-03-03 | 784.00 | 798.00 | 763.00 | 767.00 | 0.0M |
| 2022-03-02 | 789.00 | 807.00 | 765.00 | 783.00 | 0.1M |
| 2022-03-01 | 784.00 | 806.00 | 765.00 | 804.00 | 0.1M |
| 2022-02-28 | 730.00 | 770.00 | 729.00 | 769.00 | 0.1M |
| 2022-02-25 | 705.00 | 731.00 | 697.00 | 725.00 | 0.1M |
| 2022-02-24 | 715.00 | 720.00 | 685.00 | 691.00 | 0.1M |
| 2022-02-22 | 711.00 | 733.00 | 710.00 | 722.00 | 0.0M |
| 2022-02-21 | 730.00 | 735.00 | 716.00 | 724.00 | 0.0M |
| 2022-02-18 | 732.00 | 749.00 | 722.00 | 737.00 | 0.0M |
| 2022-02-17 | 762.00 | 763.00 | 735.00 | 742.00 | 0.1M |
| 2022-02-16 | 785.00 | 785.00 | 763.00 | 763.00 | 0.0M |
| 2022-02-15 | 799.00 | 799.00 | 771.00 | 771.00 | 0.1M |
| 2022-02-14 | 827.00 | 827.00 | 783.00 | 799.00 | 0.1M |
| 2022-02-10 | 875.00 | 889.00 | 830.00 | 834.00 | 0.1M |
| 2022-02-09 | 930.00 | 937.00 | 915.00 | 917.00 | 0.0M |
| 2022-02-08 | 935.00 | 944.00 | 921.00 | 930.00 | 0.0M |
| 2022-02-07 | 931.00 | 937.00 | 918.00 | 928.00 | 0.0M |
| 2022-02-04 | 907.00 | 933.00 | 903.00 | 931.00 | 0.0M |
| 2022-02-03 | 932.00 | 937.00 | 915.00 | 920.00 | 0.0M |
| 2022-02-02 | 909.00 | 937.00 | 907.00 | 932.00 | 0.0M |
| 2022-02-01 | 860.00 | 914.00 | 857.00 | 895.00 | 0.1M |
| 2022-01-31 | 833.00 | 867.00 | 829.00 | 845.00 | 0.1M |
| 2022-01-28 | 875.00 | 902.00 | 872.00 | 887.00 | 0.0M |
| 2022-01-27 | 924.00 | 924.00 | 870.00 | 871.00 | 0.1M |
| 2022-01-26 | 892.00 | 923.00 | 888.00 | 911.00 | 0.0M |
| 2022-01-25 | 927.00 | 927.00 | 878.00 | 881.00 | 0.0M |
| 2022-01-24 | 904.00 | 928.00 | 878.00 | 921.00 | 0.0M |
| 2022-01-21 | 917.00 | 927.00 | 907.00 | 919.00 | 0.0M |
| 2022-01-20 | 895.00 | 941.00 | 888.00 | 939.00 | 0.0M |
| 2022-01-19 | 909.00 | 931.00 | 880.00 | 882.00 | 0.1M |
| 2022-01-18 | 927.00 | 944.00 | 915.00 | 923.00 | 0.0M |
| 2022-01-17 | 909.00 | 939.00 | 909.00 | 915.00 | 0.0M |
| 2022-01-14 | 905.00 | 920.00 | 882.00 | 909.00 | 0.1M |
| 2022-01-13 | 917.00 | 928.00 | 908.00 | 914.00 | 0.0M |
| 2022-01-12 | 903.00 | 924.00 | 898.00 | 917.00 | 0.0M |
| 2022-01-11 | 902.00 | 913.00 | 894.00 | 897.00 | 0.0M |
| 2022-01-07 | 935.00 | 935.00 | 902.00 | 912.00 | 0.0M |
| 2022-01-06 | 950.00 | 951.00 | 914.00 | 920.00 | 0.1M |
| 2022-01-05 | 982.00 | 984.00 | 956.00 | 958.00 | 0.1M |
| 2022-01-04 | 1,019.00 | 1,025.00 | 975.00 | 982.00 | 0.1M |