1,190.81
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 838.14 | 846.81 | 835.43 | 835.43 | 3.9M |
| 2024-12-27 | 850.83 | 851.72 | 834.30 | 838.81 | 6.6M |
| 2024-12-26 | 864.87 | 867.52 | 851.33 | 856.28 | 5.2M |
| 2024-12-24 | 863.91 | 864.79 | 858.18 | 862.85 | 4.6M |
| 2024-12-23 | 855.14 | 863.77 | 850.78 | 863.18 | 6.6M |
| 2024-12-20 | 860.12 | 862.33 | 846.46 | 849.36 | 5.5M |
| 2024-12-19 | 851.82 | 868.60 | 850.48 | 861.51 | 6.1M |
| 2024-12-18 | 869.95 | 870.50 | 861.21 | 865.82 | 4.3M |
| 2024-12-17 | 874.81 | 875.40 | 864.36 | 866.28 | 7.1M |
| 2024-12-16 | 875.58 | 880.90 | 869.77 | 874.49 | 5.0M |
| 2024-12-13 | 868.53 | 874.69 | 861.11 | 870.99 | 4.6M |
| 2024-12-12 | 871.51 | 879.26 | 869.07 | 870.59 | 7.4M |
| 2024-12-11 | 861.18 | 873.35 | 861.06 | 869.80 | 4.5M |
| 2024-12-10 | 849.61 | 867.99 | 849.61 | 861.91 | 6.1M |
| 2024-12-09 | 841.59 | 845.83 | 835.85 | 837.83 | 6.2M |
| 2024-12-06 | 868.08 | 869.27 | 840.33 | 850.23 | 8.5M |
| 2024-12-05 | 877.35 | 878.06 | 863.79 | 865.73 | 7.4M |
| 2024-12-04 | 879.55 | 891.96 | 870.12 | 873.72 | 20.2M |
| 2024-12-03 | 881.25 | 896.46 | 880.37 | 893.78 | 5.9M |
| 2024-12-02 | 886.09 | 886.09 | 870.15 | 872.92 | 5.9M |
| 2024-11-29 | 887.84 | 887.84 | 875.54 | 875.91 | 4.4M |
| 2024-11-28 | 884.65 | 890.22 | 882.34 | 887.92 | 3.9M |
| 2024-11-27 | 885.04 | 889.79 | 880.95 | 886.10 | 6.3M |
| 2024-11-26 | 872.15 | 885.11 | 869.23 | 884.14 | 6.9M |
| 2024-11-25 | 883.68 | 890.99 | 874.06 | 874.19 | 6.9M |
| 2024-11-22 | 873.42 | 881.27 | 871.22 | 876.76 | 4.0M |
| 2024-11-21 | 870.79 | 875.98 | 866.16 | 866.16 | 5.8M |
| 2024-11-20 | 866.10 | 875.50 | 865.95 | 870.01 | 4.8M |
| 2024-11-19 | 867.65 | 876.88 | 862.87 | 870.47 | 7.9M |
| 2024-11-18 | 849.97 | 870.39 | 844.24 | 867.38 | 7.5M |
| 2024-11-15 | 864.93 | 865.63 | 848.63 | 853.98 | 6.0M |
| 2024-11-14 | 863.91 | 869.59 | 856.37 | 866.52 | 8.8M |
| 2024-11-13 | 856.55 | 869.54 | 852.85 | 862.50 | 7.9M |
| 2024-11-12 | 872.27 | 872.27 | 857.78 | 860.21 | 7.1M |
| 2024-11-11 | 884.19 | 886.95 | 869.38 | 876.33 | 5.1M |
| 2024-11-08 | 893.04 | 906.94 | 885.20 | 888.25 | 7.4M |
| 2024-11-07 | 880.21 | 885.85 | 875.08 | 878.74 | 6.3M |
| 2024-11-06 | 886.86 | 893.35 | 881.44 | 884.69 | 4.6M |
| 2024-11-05 | 885.51 | 890.92 | 884.60 | 886.77 | 5.8M |
| 2024-11-04 | 870.74 | 890.52 | 869.99 | 890.52 | 6.3M |
| 2024-11-01 | 874.59 | 878.23 | 869.04 | 870.82 | 6.7M |
| 2024-10-31 | 867.00 | 872.99 | 858.10 | 872.97 | 7.2M |
| 2024-10-30 | 868.37 | 871.04 | 864.64 | 869.28 | 11.5M |
| 2024-10-29 | 869.26 | 872.03 | 862.12 | 871.58 | 9.0M |
| 2024-10-28 | 864.77 | 870.90 | 864.51 | 870.24 | 4.6M |
| 2024-10-25 | 872.46 | 875.22 | 859.89 | 863.78 | 6.8M |
| 2024-10-24 | 868.85 | 876.00 | 866.29 | 874.94 | 9.1M |
| 2024-10-23 | 870.42 | 879.67 | 863.60 | 863.60 | 13.8M |
| 2024-10-22 | 860.85 | 869.89 | 855.79 | 868.38 | 8.4M |
| 2024-10-21 | 866.68 | 871.25 | 861.65 | 861.67 | 4.4M |
| 2024-10-18 | 862.17 | 867.69 | 858.06 | 860.53 | 4.3M |
| 2024-10-17 | 860.83 | 865.96 | 859.02 | 859.02 | 4.3M |
| 2024-10-16 | 857.70 | 864.92 | 855.73 | 859.58 | 5.1M |
| 2024-10-15 | 863.09 | 864.05 | 858.09 | 860.75 | 3.9M |
| 2024-10-14 | 848.46 | 865.70 | 847.74 | 864.73 | 4.3M |
| 2024-10-11 | 866.46 | 867.23 | 844.99 | 846.27 | 4.0M |
| 2024-10-10 | 852.53 | 879.68 | 850.46 | 879.68 | 5.9M |
| 2024-10-08 | 862.00 | 862.00 | 845.65 | 845.77 | 4.9M |
| 2024-10-07 | 857.08 | 866.13 | 853.06 | 864.02 | 4.8M |
| 2024-10-04 | 863.59 | 866.25 | 857.45 | 861.50 | 4.8M |
| 2024-10-02 | 884.53 | 884.60 | 865.50 | 865.76 | 6.7M |
| 2024-09-30 | 913.24 | 914.10 | 894.56 | 895.02 | 5.0M |
| 2024-09-27 | 892.65 | 912.75 | 889.95 | 904.88 | 8.2M |
| 2024-09-26 | 884.02 | 890.39 | 880.95 | 889.19 | 6.6M |
| 2024-09-25 | 892.80 | 900.33 | 884.21 | 884.26 | 10.3M |
| 2024-09-24 | 881.05 | 882.36 | 871.21 | 878.05 | 6.3M |
| 2024-09-23 | 883.14 | 886.97 | 872.11 | 878.65 | 9.7M |
| 2024-09-20 | 890.34 | 891.59 | 883.08 | 885.87 | 10.0M |
| 2024-09-19 | 904.83 | 904.94 | 878.35 | 888.00 | 6.1M |
| 2024-09-13 | 898.00 | 901.71 | 889.97 | 894.98 | 5.5M |
| 2024-09-12 | 889.43 | 897.42 | 882.73 | 897.42 | 7.2M |
| 2024-09-11 | 889.31 | 899.64 | 882.76 | 887.79 | 5.7M |
| 2024-09-10 | 885.53 | 893.37 | 883.23 | 884.62 | 5.9M |
| 2024-09-09 | 857.13 | 887.39 | 855.98 | 883.72 | 5.9M |
| 2024-09-06 | 876.61 | 882.09 | 867.14 | 871.64 | 7.8M |
| 2024-09-05 | 871.09 | 881.05 | 870.06 | 875.43 | 9.9M |
| 2024-09-04 | 870.15 | 878.99 | 864.12 | 866.89 | 8.4M |
| 2024-09-03 | 873.40 | 888.85 | 872.88 | 882.77 | 8.4M |
| 2024-09-02 | 877.19 | 882.31 | 866.82 | 870.87 | 5.3M |
| 2024-08-30 | 876.00 | 877.74 | 868.73 | 874.36 | 10.0M |
| 2024-08-29 | 885.25 | 885.57 | 871.70 | 873.17 | 7.8M |
| 2024-08-28 | 887.60 | 898.71 | 885.24 | 887.17 | 8.3M |
| 2024-08-27 | 878.58 | 892.12 | 873.99 | 890.23 | 11.1M |
| 2024-08-26 | 871.99 | 878.29 | 866.50 | 876.84 | 13.0M |
| 2024-08-23 | 863.42 | 874.44 | 862.48 | 870.99 | 7.1M |
| 2024-08-22 | 862.52 | 865.92 | 859.43 | 865.42 | 8.2M |
| 2024-08-21 | 852.83 | 863.34 | 849.35 | 860.06 | 10.3M |
| 2024-08-20 | 853.00 | 853.69 | 846.70 | 850.60 | 8.6M |
| 2024-08-19 | 851.68 | 857.26 | 846.49 | 849.61 | 8.0M |
| 2024-08-16 | 864.67 | 865.78 | 851.19 | 851.32 | 10.8M |
| 2024-08-14 | 853.05 | 861.63 | 849.58 | 853.33 | 8.7M |
| 2024-08-13 | 851.77 | 857.82 | 847.35 | 850.85 | 10.8M |
| 2024-08-12 | 848.80 | 855.20 | 845.22 | 853.30 | 12.3M |
| 2024-08-09 | 841.76 | 849.39 | 841.00 | 845.54 | 9.2M |
| 2024-08-08 | 832.52 | 841.60 | 828.17 | 836.46 | 6.9M |
| 2024-08-07 | 840.94 | 845.62 | 822.25 | 838.06 | 14.9M |
| 2024-08-06 | 850.08 | 866.02 | 836.68 | 847.02 | 8.4M |
| 2024-08-05 | 874.95 | 875.98 | 806.02 | 821.95 | 12.3M |
| 2024-08-02 | 890.79 | 895.12 | 881.88 | 886.57 | 8.1M |
| 2024-08-01 | 897.10 | 905.81 | 895.37 | 900.53 | 7.2M |
| 2024-07-31 | 891.39 | 903.15 | 889.88 | 901.08 | 7.9M |
| 2024-07-30 | 891.69 | 898.10 | 888.64 | 890.56 | 6.9M |
| 2024-07-29 | 882.61 | 899.85 | 880.94 | 897.55 | 15.3M |
| 2024-07-26 | 887.75 | 890.44 | 879.11 | 881.88 | 4.3M |
| 2024-07-25 | 894.33 | 896.84 | 880.47 | 882.78 | 5.6M |
| 2024-07-24 | 888.37 | 897.69 | 885.26 | 895.87 | 4.7M |
| 2024-07-23 | 881.39 | 892.23 | 879.65 | 889.19 | 5.3M |
| 2024-07-22 | 869.51 | 884.50 | 869.51 | 882.26 | 6.0M |
| 2024-07-19 | 873.95 | 874.94 | 864.28 | 870.59 | 5.6M |
| 2024-07-18 | 871.41 | 881.69 | 867.96 | 880.59 | 12.2M |
| 2024-07-17 | 862.05 | 874.48 | 861.54 | 870.70 | 6.0M |
| 2024-07-16 | 864.94 | 866.17 | 856.43 | 858.14 | 6.2M |
| 2024-07-15 | 871.64 | 872.95 | 864.03 | 864.03 | 5.2M |
| 2024-07-12 | 873.30 | 876.54 | 863.65 | 868.12 | 8.5M |
| 2024-07-11 | 869.01 | 873.29 | 865.01 | 870.80 | 9.0M |
| 2024-07-10 | 867.40 | 869.63 | 863.84 | 865.90 | 6.8M |
| 2024-07-09 | 868.39 | 871.36 | 864.84 | 868.21 | 6.1M |
| 2024-07-08 | 856.61 | 867.08 | 854.76 | 865.18 | 8.9M |
| 2024-07-05 | 856.46 | 866.02 | 855.11 | 859.24 | 10.4M |
| 2024-07-04 | 861.63 | 862.54 | 850.41 | 855.64 | 8.8M |
| 2024-07-03 | 874.68 | 874.68 | 853.48 | 860.32 | 8.7M |
| 2024-07-02 | 881.00 | 885.60 | 866.77 | 873.14 | 14.1M |
| 2024-07-01 | 896.99 | 897.73 | 884.68 | 887.89 | 8.1M |
| 2024-06-28 | 899.21 | 902.29 | 891.13 | 897.90 | 9.2M |
| 2024-06-27 | 899.26 | 905.57 | 893.19 | 896.41 | 9.3M |
| 2024-06-26 | 898.53 | 907.20 | 893.85 | 906.27 | 9.8M |
| 2024-06-25 | 907.10 | 911.78 | 901.15 | 904.21 | 7.6M |
| 2024-06-24 | 918.19 | 918.30 | 903.61 | 905.59 | 10.1M |
| 2024-06-21 | 915.48 | 917.30 | 906.50 | 914.68 | 14.8M |
| 2024-06-20 | 922.45 | 925.02 | 912.39 | 917.06 | 17.5M |
| 2024-06-19 | 937.67 | 940.54 | 914.80 | 921.88 | 13.7M |
| 2024-06-18 | 941.22 | 942.63 | 931.92 | 934.81 | 19.4M |
| 2024-06-17 | 934.28 | 939.74 | 928.19 | 936.91 | 13.8M |
| 2024-06-14 | 929.01 | 936.96 | 920.93 | 929.97 | 18.1M |
| 2024-06-13 | 925.76 | 939.75 | 922.37 | 924.08 | 27.7M |
| 2024-06-12 | 903.49 | 922.39 | 903.00 | 922.39 | 19.0M |
| 2024-06-11 | 906.06 | 916.10 | 897.18 | 900.93 | 8.0M |
| 2024-06-10 | 884.70 | 902.37 | 878.67 | 897.92 | 10.0M |
| 2024-06-07 | 896.25 | 900.82 | 889.59 | 892.35 | 8.1M |
| 2024-06-05 | 880.69 | 889.15 | 878.09 | 886.76 | 27.9M |
| 2024-06-04 | 898.31 | 902.85 | 880.34 | 882.32 | 40.6M |
| 2024-06-03 | 893.83 | 905.35 | 889.26 | 903.63 | 24.6M |
| 2024-05-31 | 886.39 | 895.28 | 882.28 | 886.29 | 7.9M |
| 2024-05-30 | 883.77 | 888.41 | 877.91 | 879.80 | 5.7M |
| 2024-05-29 | 880.90 | 886.50 | 878.96 | 886.27 | 5.2M |
| 2024-05-28 | 889.84 | 894.59 | 879.93 | 884.73 | 4.0M |
| 2024-05-27 | 891.32 | 899.60 | 886.90 | 889.42 | 4.5M |
| 2024-05-24 | 883.08 | 891.03 | 879.28 | 886.49 | 4.7M |
| 2024-05-23 | 895.12 | 902.92 | 888.12 | 889.41 | 4.5M |
| 2024-05-22 | 886.51 | 903.89 | 885.84 | 897.79 | 5.4M |
| 2024-05-21 | 883.85 | 892.64 | 881.15 | 886.82 | 5.7M |
| 2024-05-20 | 884.84 | 895.19 | 881.21 | 886.35 | 6.0M |
| 2024-05-17 | 870.70 | 881.84 | 867.32 | 875.78 | 5.4M |
| 2024-05-16 | 872.08 | 875.85 | 867.43 | 873.81 | 6.9M |
| 2024-05-14 | 873.57 | 875.38 | 862.80 | 866.34 | 6.1M |
| 2024-05-13 | 875.93 | 878.82 | 866.18 | 868.76 | 13.1M |
| 2024-05-10 | 879.76 | 894.65 | 875.67 | 876.86 | 12.8M |
| 2024-05-09 | 865.78 | 876.53 | 864.00 | 873.29 | 6.9M |
| 2024-05-08 | 868.12 | 871.55 | 860.78 | 864.46 | 3.3M |
| 2024-05-07 | 867.30 | 871.90 | 863.77 | 869.14 | 4.6M |
| 2024-05-03 | 862.12 | 864.18 | 858.33 | 863.26 | 2.6M |
| 2024-05-02 | 858.19 | 867.10 | 854.38 | 864.35 | 4.6M |
| 2024-05-01 | 845.57 | 858.78 | 845.57 | 855.63 | 5.4M |
| 2024-04-30 | 845.57 | 858.78 | 845.57 | 855.63 | 5.4M |
| 2024-04-29 | 833.51 | 844.46 | 833.51 | 843.36 | 3.9M |
| 2024-04-26 | 826.57 | 830.27 | 821.85 | 829.53 | 2.9M |
| 2024-04-25 | 822.15 | 829.87 | 818.70 | 822.47 | 3.3M |
| 2024-04-24 | 826.21 | 828.06 | 820.36 | 825.28 | 4.0M |
| 2024-04-23 | 820.75 | 827.92 | 820.31 | 827.67 | 4.5M |
| 2024-04-22 | 814.80 | 824.91 | 813.92 | 824.91 | 4.9M |
| 2024-04-19 | 804.90 | 812.12 | 797.69 | 805.44 | 5.0M |
| 2024-04-18 | 808.33 | 820.52 | 807.36 | 813.66 | 5.0M |
| 2024-04-17 | 799.89 | 810.62 | 799.00 | 799.71 | 5.6M |
| 2024-04-16 | 796.80 | 806.37 | 794.91 | 798.20 | 4.9M |
| 2024-04-15 | 788.02 | 801.64 | 784.32 | 801.11 | 5.1M |
| 2024-04-12 | 794.06 | 798.39 | 787.99 | 790.49 | 8.1M |
| 2024-04-11 | 799.39 | 802.27 | 793.06 | 797.53 | 7.1M |
| 2024-04-09 | 818.02 | 818.25 | 805.93 | 807.45 | 4.3M |
| 2024-04-08 | 811.59 | 819.57 | 805.06 | 813.34 | 4.7M |
| 2024-04-05 | 812.43 | 818.22 | 809.29 | 812.48 | 3.4M |
| 2024-04-04 | 817.13 | 822.17 | 811.67 | 817.11 | 5.3M |
| 2024-04-03 | 813.26 | 818.27 | 806.55 | 815.65 | 5.1M |
| 2024-04-02 | 814.22 | 820.45 | 812.87 | 815.80 | 4.9M |
| 2024-04-01 | 805.86 | 823.22 | 801.92 | 822.40 | 5.7M |
| 2024-03-29 | 810.23 | 811.43 | 800.80 | 802.98 | 3.7M |
| 2024-03-28 | 805.81 | 810.12 | 802.76 | 805.35 | 3.7M |
| 2024-03-27 | 795.95 | 807.57 | 794.82 | 805.26 | 3.5M |
| 2024-03-26 | 802.49 | 805.15 | 797.27 | 801.31 | 5.6M |
| 2024-03-25 | 800.20 | 802.86 | 793.67 | 798.02 | 5.5M |
| 2024-03-22 | 795.37 | 807.28 | 795.11 | 800.31 | 4.1M |
| 2024-03-21 | 790.14 | 800.40 | 788.85 | 796.66 | 5.6M |
| 2024-03-20 | 788.86 | 791.38 | 781.25 | 786.01 | 5.8M |
| 2024-03-19 | 795.98 | 797.09 | 783.15 | 783.15 | 9.0M |
| 2024-03-18 | 805.73 | 808.94 | 799.27 | 801.12 | 5.0M |
| 2024-03-15 | 802.12 | 807.05 | 798.18 | 801.28 | 6.7M |
| 2024-03-14 | 792.94 | 806.53 | 791.89 | 802.20 | 9.9M |
| 2024-03-13 | 794.02 | 794.22 | 787.89 | 790.09 | 4.2M |
| 2024-03-12 | 798.37 | 798.51 | 786.42 | 791.46 | 4.1M |
| 2024-03-11 | 793.53 | 796.79 | 788.21 | 794.42 | 3.7M |
| 2024-03-08 | 794.40 | 797.39 | 788.71 | 794.24 | 6.1M |
| 2024-03-07 | 802.49 | 802.90 | 787.48 | 789.69 | 4.4M |
| 2024-03-06 | 795.41 | 803.66 | 793.00 | 801.19 | 5.2M |
| 2024-03-05 | 797.16 | 804.43 | 795.26 | 796.91 | 4.6M |
| 2024-03-04 | 806.19 | 810.91 | 801.21 | 801.74 | 5.3M |
| 2024-02-29 | 803.07 | 808.42 | 800.03 | 803.54 | 6.9M |
| 2024-02-28 | 800.08 | 808.60 | 793.31 | 805.11 | 7.5M |
| 2024-02-27 | 808.47 | 808.47 | 796.52 | 798.07 | 6.0M |
| 2024-02-26 | 811.84 | 813.77 | 800.84 | 809.04 | 16.5M |
| 2024-02-23 | 806.93 | 817.01 | 803.50 | 810.62 | 7.1M |
| 2024-02-22 | 810.99 | 812.71 | 802.94 | 807.93 | 4.9M |
| 2024-02-21 | 812.64 | 815.27 | 804.89 | 809.62 | 5.1M |
| 2024-02-20 | 813.84 | 819.93 | 806.13 | 811.95 | 9.3M |
| 2024-02-19 | 796.60 | 816.87 | 796.12 | 814.80 | 17.5M |
| 2024-02-16 | 787.14 | 793.85 | 784.06 | 793.68 | 4.3M |
| 2024-02-15 | 787.39 | 793.01 | 780.82 | 780.87 | 4.6M |
| 2024-02-14 | 784.52 | 788.72 | 780.83 | 781.88 | 5.1M |
| 2024-02-13 | 799.38 | 803.39 | 790.01 | 792.04 | 6.0M |
| 2024-02-08 | 797.64 | 802.36 | 791.74 | 791.88 | 5.1M |
| 2024-02-07 | 788.36 | 799.03 | 786.94 | 797.22 | 5.6M |
| 2024-02-06 | 782.56 | 789.34 | 777.69 | 784.03 | 4.7M |
| 2024-02-05 | 789.29 | 789.68 | 776.82 | 784.48 | 5.5M |
| 2024-02-02 | 778.56 | 797.04 | 776.96 | 793.43 | 8.6M |
| 2024-02-01 | 763.23 | 783.25 | 762.05 | 781.48 | 13.4M |
| 2024-01-31 | 775.24 | 775.24 | 762.72 | 766.79 | 5.8M |
| 2024-01-30 | 781.72 | 783.99 | 777.88 | 778.06 | 6.2M |
| 2024-01-29 | 771.26 | 784.55 | 768.54 | 779.41 | 8.6M |
| 2024-01-26 | 765.08 | 776.63 | 761.66 | 770.37 | 2.7M |
| 2024-01-25 | 761.08 | 770.33 | 757.72 | 770.33 | 3.7M |
| 2024-01-24 | 763.59 | 763.80 | 758.24 | 760.29 | 2.6M |
| 2024-01-23 | 757.85 | 763.65 | 753.77 | 763.08 | 3.5M |
| 2024-01-22 | 751.01 | 756.44 | 749.89 | 753.38 | 3.5M |
| 2024-01-19 | 752.43 | 754.95 | 747.56 | 748.88 | 5.4M |
| 2024-01-18 | 748.48 | 758.38 | 748.48 | 751.68 | 4.3M |
| 2024-01-17 | 759.77 | 761.89 | 745.15 | 745.15 | 5.3M |
| 2024-01-16 | 765.48 | 766.35 | 757.63 | 758.55 | 6.1M |
| 2024-01-15 | 775.03 | 776.48 | 769.04 | 769.81 | 2.1M |
| 2024-01-12 | 779.94 | 782.23 | 769.56 | 773.26 | 2.5M |
| 2024-01-11 | 793.16 | 793.16 | 778.74 | 778.74 | 3.6M |
| 2024-01-10 | 794.76 | 795.62 | 790.11 | 791.42 | 2.3M |
| 2024-01-09 | 790.54 | 795.79 | 787.46 | 794.44 | 3.6M |
| 2024-01-08 | 791.40 | 792.84 | 784.08 | 784.08 | 2.4M |
| 2024-01-05 | 792.72 | 794.37 | 786.25 | 789.28 | 2.8M |
| 2024-01-04 | 796.03 | 798.57 | 790.23 | 791.60 | 3.3M |
| 2024-01-03 | 803.09 | 805.74 | 799.44 | 799.47 | 4.6M |
| 2024-01-02 | 803.71 | 809.57 | 798.32 | 807.39 | 3.1M |