KOSPI 100 EWI (KS100EWI)

KS100EWI
🏛️ Corée du Sud →
2,620.83
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 2,705.62 2,705.62 2,703.15 2,703.15 2,120.0K
09:01 2,702.99 2,703.18 2,702.23 2,703.18 904.0K
09:02 2,702.93 2,702.93 2,701.07 2,701.07 681.0K
09:03 2,700.75 2,700.75 2,697.08 2,697.08 728.0K
09:04 2,697.61 2,697.61 2,692.75 2,692.75 582.0K
09:05 2,693.07 2,693.28 2,692.76 2,692.76 614.0K
09:06 2,692.63 2,692.63 2,690.17 2,690.65 688.0K
09:07 2,690.84 2,690.84 2,687.85 2,687.89 827.0K
09:08 2,687.42 2,688.22 2,686.78 2,688.07 756.0K
09:09 2,688.13 2,688.13 2,686.56 2,686.87 623.0K
09:10 2,686.54 2,687.35 2,686.34 2,687.35 556.0K
09:11 2,687.07 2,688.05 2,686.84 2,687.41 524.0K
09:12 2,687.65 2,687.65 2,686.91 2,687.00 468.0K
09:13 2,686.68 2,686.72 2,686.05 2,686.05 361.0K
09:14 2,686.18 2,686.21 2,685.13 2,686.21 408.0K
09:15 2,686.00 2,686.57 2,685.46 2,685.46 385.0K
09:16 2,685.57 2,685.99 2,684.96 2,684.96 307.0K
09:17 2,684.85 2,684.90 2,684.30 2,684.48 268.0K
09:18 2,684.44 2,685.12 2,684.44 2,685.12 302.0K
09:19 2,685.56 2,685.56 2,684.27 2,685.52 432.0K
09:20 2,685.01 2,685.68 2,684.93 2,685.36 272.0K
09:21 2,685.08 2,685.08 2,684.63 2,684.63 308.0K
09:22 2,684.32 2,684.78 2,683.97 2,684.57 308.0K
09:23 2,684.34 2,684.34 2,683.53 2,684.23 489.0K
09:24 2,684.34 2,686.06 2,684.15 2,686.06 344.0K
09:25 2,686.20 2,687.63 2,686.20 2,686.96 379.0K
09:26 2,686.89 2,686.89 2,685.81 2,685.86 288.0K
09:27 2,686.38 2,686.38 2,685.16 2,685.27 215.0K
09:28 2,685.14 2,685.99 2,685.14 2,685.39 320.0K
09:29 2,685.72 2,686.50 2,685.72 2,686.50 231.0K
09:30 2,686.86 2,686.86 2,686.47 2,686.68 277.0K
09:31 2,686.70 2,686.88 2,685.89 2,686.73 268.0K
09:32 2,686.66 2,686.66 2,685.42 2,685.42 323.0K
09:33 2,686.44 2,686.44 2,683.96 2,683.96 367.0K
09:34 2,683.86 2,684.05 2,683.15 2,683.15 322.0K
09:35 2,682.35 2,682.35 2,681.47 2,681.47 371.0K
09:36 2,682.41 2,682.79 2,682.18 2,682.27 317.0K
09:37 2,682.09 2,682.41 2,681.91 2,682.30 281.0K
09:38 2,682.02 2,682.93 2,682.02 2,682.93 259.0K
09:39 2,683.95 2,683.95 2,682.42 2,682.62 170.0K
09:40 2,682.36 2,683.79 2,682.30 2,683.60 225.0K
09:41 2,683.80 2,684.60 2,683.80 2,684.33 255.0K
09:42 2,684.09 2,685.96 2,684.09 2,685.65 286.0K
09:43 2,685.32 2,685.72 2,684.68 2,685.72 203.0K
09:44 2,685.78 2,686.24 2,685.49 2,686.08 252.0K
09:45 2,686.00 2,686.64 2,686.00 2,686.64 328.0K
09:46 2,686.62 2,688.76 2,686.62 2,688.76 660.0K
09:47 2,688.06 2,688.24 2,687.84 2,688.02 822.0K
09:48 2,687.73 2,687.73 2,687.06 2,687.06 472.0K
09:49 2,686.77 2,687.10 2,686.11 2,686.11 704.0K
09:50 2,686.27 2,686.27 2,685.32 2,685.59 573.0K
09:51 2,684.77 2,685.28 2,683.90 2,683.90 485.0K
09:52 2,683.62 2,683.65 2,682.58 2,682.58 397.0K
09:53 2,682.28 2,682.38 2,681.27 2,682.25 367.0K
09:54 2,681.94 2,682.31 2,681.58 2,681.58 376.0K
09:55 2,681.49 2,681.49 2,680.69 2,680.69 350.0K
09:56 2,680.09 2,680.09 2,678.44 2,678.98 439.0K
09:57 2,679.21 2,680.14 2,678.80 2,680.14 487.0K
09:58 2,679.81 2,681.22 2,679.81 2,681.22 374.0K
09:59 2,680.86 2,680.86 2,680.03 2,680.03 254.0K
10:00 2,679.76 2,680.32 2,679.59 2,679.95 220.0K
10:01 2,679.61 2,681.37 2,679.61 2,681.37 396.0K
10:02 2,681.08 2,681.27 2,680.31 2,680.37 276.0K
10:03 2,680.13 2,680.91 2,679.83 2,679.83 345.0K
10:04 2,679.60 2,680.94 2,679.60 2,680.94 437.0K
10:05 2,680.32 2,680.54 2,679.68 2,679.68 610.0K
10:06 2,679.73 2,681.46 2,679.61 2,679.61 288.0K
10:07 2,679.38 2,680.89 2,679.14 2,680.89 312.0K
10:08 2,680.83 2,681.26 2,680.62 2,680.81 252.0K
10:09 2,680.65 2,680.65 2,679.81 2,679.81 274.0K
10:10 2,679.76 2,679.76 2,677.68 2,677.97 366.0K
10:11 2,677.62 2,677.96 2,677.62 2,677.71 249.0K
10:12 2,677.83 2,678.02 2,677.19 2,677.19 220.0K
10:13 2,677.53 2,678.12 2,677.53 2,678.12 204.0K
10:14 2,678.80 2,678.96 2,678.50 2,678.50 257.0K
10:15 2,678.59 2,679.04 2,678.19 2,678.47 189.0K
10:16 2,677.73 2,677.94 2,676.45 2,676.45 195.0K
10:17 2,676.84 2,676.84 2,676.38 2,676.38 162.0K
10:18 2,676.73 2,677.36 2,676.58 2,677.10 245.0K
10:19 2,677.05 2,677.22 2,676.74 2,676.93 135.0K
10:20 2,677.52 2,677.52 2,677.03 2,677.39 325.0K
10:21 2,677.37 2,678.87 2,677.37 2,677.56 164.0K
10:22 2,677.81 2,677.81 2,677.06 2,677.06 245.0K
10:23 2,676.77 2,676.77 2,675.70 2,675.83 185.0K
10:24 2,676.60 2,677.25 2,676.60 2,677.21 174.0K
10:25 2,677.24 2,677.30 2,676.84 2,677.30 194.0K
10:26 2,677.07 2,678.15 2,677.07 2,678.01 260.0K
10:27 2,677.58 2,678.29 2,677.58 2,677.92 195.0K
10:28 2,677.65 2,677.86 2,677.60 2,677.86 162.0K
10:29 2,677.82 2,678.11 2,677.22 2,677.57 204.0K
10:30 2,677.69 2,678.66 2,677.58 2,678.15 129.0K
10:31 2,678.11 2,678.11 2,677.40 2,677.73 156.0K
10:32 2,677.50 2,678.44 2,677.50 2,678.00 128.0K
10:33 2,678.02 2,678.21 2,677.18 2,677.18 284.0K
10:34 2,677.14 2,677.14 2,676.11 2,676.32 199.0K
10:35 2,675.90 2,677.17 2,674.90 2,674.90 226.0K
10:36 2,674.35 2,674.46 2,673.95 2,674.21 321.0K
10:37 2,674.56 2,675.08 2,674.56 2,674.92 265.0K
10:38 2,675.19 2,675.19 2,673.95 2,673.95 216.0K
10:39 2,673.82 2,674.13 2,672.68 2,674.13 190.0K
10:40 2,673.42 2,673.42 2,672.34 2,672.34 186.0K
10:41 2,672.17 2,673.27 2,671.55 2,671.94 244.0K
10:42 2,672.27 2,672.27 2,670.79 2,671.13 289.0K
10:43 2,670.47 2,670.81 2,670.47 2,670.66 271.0K
10:44 2,669.95 2,672.94 2,669.95 2,672.66 339.0K
10:45 2,672.74 2,672.96 2,671.98 2,672.96 192.0K
10:46 2,672.21 2,672.47 2,672.03 2,672.24 173.0K
10:47 2,672.40 2,673.34 2,671.95 2,671.95 143.0K
10:48 2,672.15 2,672.82 2,671.76 2,672.82 121.0K
10:49 2,672.08 2,672.08 2,671.07 2,671.07 114.0K
10:50 2,671.09 2,671.88 2,671.09 2,671.88 146.0K
10:51 2,671.52 2,671.93 2,670.74 2,670.74 239.0K
10:52 2,670.29 2,670.49 2,669.30 2,669.30 192.0K
10:53 2,669.06 2,669.48 2,668.52 2,668.52 249.0K
10:54 2,669.36 2,669.36 2,667.81 2,667.81 292.0K
10:55 2,668.32 2,668.32 2,667.92 2,668.17 236.0K
10:56 2,668.46 2,669.32 2,668.04 2,668.59 293.0K
10:57 2,668.84 2,668.84 2,667.60 2,668.01 156.0K
10:58 2,668.92 2,668.92 2,667.22 2,667.48 147.0K
10:59 2,667.36 2,668.12 2,667.03 2,667.65 185.0K
11:00 2,667.75 2,667.92 2,665.71 2,666.98 216.0K
11:01 2,666.45 2,667.54 2,666.30 2,666.85 237.0K
11:02 2,667.01 2,668.42 2,666.78 2,666.82 157.0K
11:03 2,666.85 2,666.85 2,666.20 2,666.20 145.0K
11:04 2,666.01 2,667.71 2,666.01 2,667.58 147.0K
11:05 2,667.53 2,667.53 2,666.87 2,667.23 110.0K
11:06 2,667.31 2,667.47 2,666.35 2,667.47 212.0K
11:07 2,667.07 2,667.32 2,666.34 2,666.81 153.0K
11:08 2,666.81 2,667.21 2,666.64 2,666.77 133.0K
11:09 2,666.64 2,666.87 2,666.25 2,666.25 84.0K
11:10 2,665.94 2,667.43 2,665.94 2,666.73 287.0K
11:11 2,666.17 2,667.51 2,666.00 2,667.51 165.0K
11:12 2,666.57 2,666.57 2,665.63 2,665.97 221.0K
11:13 2,666.16 2,666.63 2,665.05 2,665.56 138.0K
11:14 2,665.03 2,666.00 2,664.55 2,664.55 197.0K
11:15 2,664.47 2,665.23 2,663.47 2,663.84 166.0K
11:16 2,663.69 2,664.99 2,663.29 2,663.29 195.0K
11:17 2,663.67 2,663.74 2,662.46 2,663.31 132.0K
11:18 2,663.10 2,663.10 2,662.01 2,662.82 115.0K
11:19 2,663.03 2,664.93 2,663.03 2,664.11 213.0K
11:20 2,664.45 2,664.45 2,663.92 2,664.21 91.0K
11:21 2,663.27 2,663.82 2,663.25 2,663.54 103.0K
11:22 2,663.57 2,664.38 2,663.17 2,664.36 358.0K
11:23 2,664.03 2,665.54 2,664.03 2,665.54 149.0K
11:24 2,665.07 2,665.68 2,665.07 2,665.35 115.0K
11:25 2,665.34 2,666.08 2,665.02 2,665.50 100.0K
11:26 2,665.22 2,665.56 2,664.94 2,665.56 125.0K
11:27 2,665.50 2,665.50 2,664.72 2,665.24 112.0K
11:28 2,665.34 2,666.91 2,665.34 2,665.68 211.0K
11:29 2,665.61 2,667.54 2,665.61 2,667.54 135.0K
11:30 2,666.82 2,666.82 2,665.81 2,665.98 149.0K
11:31 2,665.81 2,666.00 2,665.39 2,665.64 187.0K
11:32 2,665.23 2,665.23 2,664.73 2,664.94 154.0K
11:33 2,665.45 2,665.45 2,664.77 2,664.85 87.0K
11:34 2,665.15 2,665.15 2,664.73 2,664.73 98.0K
11:35 2,664.41 2,664.67 2,664.05 2,664.60 103.0K
11:36 2,665.15 2,665.15 2,664.39 2,664.41 106.0K
11:37 2,664.50 2,664.81 2,664.12 2,664.12 82.0K
11:38 2,664.56 2,664.56 2,663.74 2,663.74 120.0K
11:39 2,664.54 2,664.62 2,663.78 2,664.49 144.0K
11:40 2,663.82 2,665.57 2,663.82 2,665.57 144.0K
11:41 2,665.49 2,665.49 2,664.83 2,665.29 115.0K
11:42 2,666.11 2,666.13 2,665.51 2,665.51 96.0K
11:43 2,665.29 2,666.86 2,665.29 2,665.77 147.0K
11:44 2,666.24 2,666.24 2,665.35 2,665.44 94.0K
11:45 2,665.32 2,666.44 2,665.32 2,665.82 153.0K
11:46 2,666.16 2,666.52 2,665.93 2,666.52 75.0K
11:47 2,666.46 2,666.65 2,666.07 2,666.07 86.0K
11:48 2,665.83 2,666.33 2,665.26 2,665.26 145.0K
11:49 2,665.28 2,665.94 2,665.05 2,665.78 62.0K
11:50 2,665.24 2,665.24 2,664.41 2,664.41 192.0K
11:51 2,664.29 2,665.55 2,664.29 2,664.39 143.0K
11:52 2,664.16 2,664.68 2,663.73 2,664.13 308.0K
11:53 2,664.03 2,665.35 2,663.65 2,664.92 126.0K
11:54 2,665.24 2,665.63 2,664.72 2,664.72 75.0K
11:55 2,664.58 2,665.01 2,664.30 2,664.74 95.0K
11:56 2,664.91 2,665.24 2,664.54 2,664.71 157.0K
11:57 2,664.62 2,666.14 2,663.87 2,663.87 118.0K
11:58 2,664.02 2,664.46 2,663.29 2,664.46 97.0K
11:59 2,663.92 2,664.30 2,663.92 2,664.30 98.0K
12:00 2,664.06 2,664.41 2,664.00 2,664.38 75.0K
12:01 2,663.61 2,664.32 2,663.61 2,664.02 103.0K
12:02 2,663.86 2,663.86 2,663.31 2,663.31 56.0K
12:03 2,663.70 2,663.89 2,663.17 2,663.62 78.0K
12:04 2,663.16 2,664.03 2,663.16 2,664.03 58.0K
12:05 2,663.83 2,663.98 2,662.99 2,663.48 80.0K
12:06 2,663.55 2,664.42 2,663.36 2,663.79 96.0K
12:07 2,663.79 2,664.21 2,663.30 2,664.21 82.0K
12:08 2,664.14 2,664.14 2,663.10 2,663.39 63.0K
12:09 2,663.26 2,664.57 2,663.26 2,663.31 79.0K
12:10 2,662.86 2,664.65 2,662.86 2,664.65 66.0K
12:11 2,664.05 2,664.05 2,663.32 2,663.32 54.0K
12:12 2,663.29 2,663.67 2,663.09 2,663.41 92.0K
12:13 2,662.94 2,663.14 2,662.01 2,662.41 199.0K
12:14 2,662.23 2,662.74 2,662.05 2,662.74 124.0K
12:15 2,662.15 2,662.75 2,662.01 2,662.01 74.0K
12:16 2,662.02 2,662.61 2,662.02 2,662.61 57.0K
12:17 2,662.88 2,662.88 2,661.75 2,661.75 83.0K
12:18 2,661.54 2,662.04 2,661.51 2,661.94 102.0K
12:19 2,661.63 2,661.85 2,661.28 2,661.50 107.0K
12:20 2,662.75 2,662.75 2,661.48 2,662.03 98.0K
12:21 2,662.09 2,662.47 2,662.09 2,662.28 79.0K
12:22 2,661.75 2,662.04 2,661.75 2,661.97 122.0K
12:23 2,663.21 2,663.21 2,662.12 2,662.12 73.0K
12:24 2,661.56 2,662.88 2,661.56 2,661.60 115.0K
12:25 2,661.72 2,661.73 2,660.80 2,660.80 115.0K
12:26 2,662.56 2,662.56 2,660.58 2,661.10 80.0K
12:27 2,661.05 2,661.05 2,660.47 2,660.51 74.0K
12:28 2,660.51 2,660.81 2,660.49 2,660.65 75.0K
12:29 2,661.16 2,661.51 2,660.18 2,660.85 144.0K
12:30 2,660.45 2,661.37 2,660.45 2,661.28 79.0K
12:31 2,660.59 2,661.37 2,660.59 2,661.14 94.0K
12:32 2,661.33 2,661.60 2,660.81 2,661.44 64.0K
12:33 2,661.43 2,662.59 2,660.95 2,662.02 86.0K
12:34 2,661.81 2,662.18 2,661.47 2,661.47 106.0K
12:35 2,661.95 2,662.89 2,661.95 2,662.77 81.0K
12:36 2,662.73 2,663.57 2,662.27 2,663.12 121.0K
12:37 2,662.67 2,663.16 2,662.52 2,663.16 99.0K
12:38 2,662.69 2,664.35 2,662.69 2,663.13 69.0K
12:39 2,662.90 2,664.65 2,662.90 2,663.29 87.0K
12:40 2,663.21 2,663.27 2,663.11 2,663.27 80.0K
12:41 2,662.97 2,663.21 2,662.58 2,663.21 66.0K
12:42 2,662.97 2,663.30 2,662.60 2,663.14 69.0K
12:43 2,663.28 2,663.28 2,662.74 2,662.74 57.0K
12:44 2,662.41 2,663.30 2,662.41 2,663.09 69.0K
12:45 2,662.73 2,663.09 2,662.48 2,663.09 86.0K
12:46 2,662.53 2,662.71 2,661.83 2,661.83 79.0K
12:47 2,661.64 2,662.62 2,661.64 2,661.85 97.0K
12:48 2,662.05 2,662.55 2,661.42 2,662.55 94.0K
12:49 2,662.20 2,662.24 2,662.05 2,662.05 60.0K
12:50 2,662.09 2,663.11 2,661.98 2,662.38 87.0K
12:51 2,662.58 2,662.95 2,662.17 2,662.95 103.0K
12:52 2,662.12 2,662.22 2,661.77 2,662.22 121.0K
12:53 2,662.38 2,664.01 2,662.28 2,662.28 93.0K
12:54 2,662.18 2,662.60 2,662.11 2,662.30 93.0K
12:55 2,662.99 2,662.99 2,662.07 2,662.65 63.0K
12:56 2,662.48 2,663.77 2,662.48 2,662.84 101.0K
12:57 2,663.14 2,663.42 2,662.99 2,663.06 111.0K
12:58 2,664.01 2,664.30 2,663.44 2,663.44 92.0K
12:59 2,664.00 2,664.46 2,663.41 2,663.62 84.0K
13:00 2,663.36 2,664.40 2,663.36 2,663.87 107.0K
13:01 2,664.22 2,664.22 2,663.48 2,663.73 78.0K
13:02 2,664.42 2,665.25 2,663.81 2,664.58 159.0K
13:03 2,664.23 2,664.66 2,663.93 2,664.38 103.0K
13:04 2,664.16 2,664.96 2,664.16 2,664.65 158.0K
13:05 2,664.72 2,665.75 2,664.37 2,665.01 111.0K
13:06 2,664.81 2,665.24 2,664.81 2,665.13 117.0K
13:07 2,666.60 2,666.60 2,665.45 2,665.50 125.0K
13:08 2,665.68 2,665.68 2,664.82 2,665.46 96.0K
13:09 2,665.19 2,665.20 2,664.85 2,665.20 90.0K
13:10 2,664.94 2,665.30 2,664.75 2,664.75 224.0K
13:11 2,665.06 2,665.06 2,664.47 2,664.47 130.0K
13:12 2,664.40 2,664.40 2,663.79 2,663.79 166.0K
13:13 2,663.73 2,664.49 2,663.68 2,664.03 131.0K
13:14 2,664.27 2,664.96 2,663.82 2,664.29 284.0K
13:15 2,664.50 2,664.87 2,663.56 2,663.56 215.0K
13:16 2,663.51 2,664.29 2,663.02 2,663.02 273.0K
13:17 2,663.24 2,664.32 2,663.03 2,663.84 156.0K
13:18 2,663.83 2,663.84 2,663.49 2,663.55 141.0K
13:19 2,662.96 2,664.29 2,662.96 2,663.56 176.0K
13:20 2,663.59 2,664.86 2,663.05 2,663.46 78.0K
13:21 2,663.58 2,664.06 2,663.55 2,663.69 93.0K
13:22 2,663.66 2,664.53 2,663.47 2,663.47 119.0K
13:23 2,663.73 2,664.36 2,663.52 2,664.36 106.0K
13:24 2,664.35 2,664.47 2,663.96 2,664.02 96.0K
13:25 2,664.34 2,664.59 2,664.22 2,664.22 105.0K
13:26 2,664.65 2,665.15 2,664.65 2,665.15 93.0K
13:27 2,664.70 2,665.03 2,664.70 2,665.03 89.0K
13:28 2,664.60 2,665.55 2,664.60 2,665.08 102.0K
13:29 2,665.01 2,665.25 2,664.74 2,665.25 106.0K
13:30 2,665.28 2,665.32 2,664.79 2,665.12 82.0K
13:31 2,665.15 2,666.44 2,665.15 2,665.55 129.0K
13:32 2,665.63 2,666.85 2,665.63 2,666.85 143.0K
13:33 2,666.23 2,666.23 2,665.20 2,665.52 102.0K
13:34 2,665.30 2,667.25 2,665.30 2,665.78 140.0K
13:35 2,665.67 2,665.67 2,665.18 2,665.18 94.0K
13:36 2,665.85 2,665.85 2,665.24 2,665.28 140.0K
13:37 2,665.28 2,666.03 2,665.23 2,665.33 92.0K
13:38 2,665.31 2,665.54 2,664.86 2,664.99 84.0K
13:39 2,665.69 2,665.71 2,665.31 2,665.60 104.0K
13:40 2,664.77 2,666.32 2,664.77 2,665.76 84.0K
13:41 2,666.01 2,666.58 2,665.48 2,665.90 66.0K
13:42 2,666.34 2,666.34 2,665.12 2,665.60 104.0K
13:43 2,665.62 2,666.69 2,665.62 2,666.26 159.0K
13:44 2,667.12 2,667.12 2,665.98 2,667.11 155.0K
13:45 2,667.35 2,667.35 2,666.19 2,666.53 161.0K
13:46 2,666.97 2,667.46 2,666.39 2,666.60 139.0K
13:47 2,666.79 2,666.82 2,666.23 2,666.49 81.0K
13:48 2,667.84 2,667.84 2,666.28 2,666.84 90.0K
13:49 2,666.31 2,666.87 2,666.31 2,666.87 113.0K
13:50 2,666.92 2,667.24 2,666.65 2,666.91 126.0K
13:51 2,667.03 2,667.31 2,666.50 2,666.50 119.0K
13:52 2,666.93 2,667.61 2,666.93 2,667.51 97.0K
13:53 2,667.59 2,667.59 2,666.86 2,667.30 242.0K
13:54 2,667.52 2,668.71 2,667.52 2,668.71 234.0K
13:55 2,667.80 2,668.87 2,667.80 2,668.16 161.0K
13:56 2,668.27 2,668.48 2,667.72 2,668.48 102.0K
13:57 2,668.33 2,669.04 2,667.69 2,667.84 175.0K
13:58 2,667.72 2,669.05 2,667.72 2,668.26 104.0K
13:59 2,668.52 2,668.52 2,667.71 2,668.33 117.0K
14:00 2,668.86 2,669.50 2,668.17 2,668.55 150.0K
14:01 2,668.43 2,671.04 2,668.43 2,670.12 178.0K
14:02 2,669.63 2,670.22 2,669.29 2,669.67 133.0K
14:03 2,669.87 2,670.46 2,669.54 2,669.67 113.0K
14:04 2,670.01 2,670.01 2,669.35 2,669.35 111.0K
14:05 2,669.88 2,669.88 2,668.86 2,669.39 104.0K
14:06 2,669.36 2,669.36 2,668.34 2,668.99 254.0K
14:07 2,669.33 2,670.11 2,668.32 2,670.11 162.0K
14:08 2,669.38 2,669.49 2,668.58 2,669.32 108.0K
14:09 2,669.31 2,669.86 2,669.07 2,669.21 107.0K
14:10 2,669.45 2,669.94 2,669.45 2,669.94 166.0K
14:11 2,670.24 2,670.72 2,669.80 2,670.70 98.0K
14:12 2,670.32 2,670.98 2,670.32 2,670.47 110.0K
14:13 2,670.48 2,671.62 2,670.48 2,671.62 138.0K
14:14 2,671.64 2,671.70 2,671.02 2,671.28 118.0K
14:15 2,671.03 2,672.36 2,671.03 2,671.63 116.0K
14:16 2,672.47 2,674.08 2,671.81 2,674.08 194.0K
14:17 2,672.43 2,672.59 2,672.03 2,672.04 108.0K
14:18 2,672.25 2,672.64 2,671.35 2,671.59 298.0K
14:19 2,672.34 2,672.34 2,671.61 2,671.61 271.0K
14:20 2,672.03 2,672.07 2,671.14 2,671.70 126.0K
14:21 2,672.30 2,672.30 2,671.56 2,671.62 129.0K
14:22 2,671.75 2,671.86 2,670.96 2,670.96 161.0K
14:23 2,671.65 2,671.87 2,671.43 2,671.68 121.0K
14:24 2,671.53 2,672.63 2,671.53 2,672.63 204.0K
14:25 2,672.59 2,672.59 2,671.75 2,672.18 116.0K
14:26 2,672.99 2,673.17 2,671.78 2,672.16 167.0K
14:27 2,672.06 2,673.09 2,671.53 2,672.82 157.0K
14:28 2,672.64 2,672.77 2,671.87 2,672.58 276.0K
14:29 2,674.00 2,674.00 2,671.77 2,672.24 168.0K
14:30 2,672.62 2,672.86 2,672.09 2,672.68 212.0K
14:31 2,673.15 2,673.15 2,672.26 2,672.26 133.0K
14:32 2,672.87 2,673.17 2,672.65 2,673.17 131.0K
14:33 2,672.92 2,673.48 2,672.55 2,672.86 214.0K
14:34 2,672.72 2,673.07 2,672.39 2,672.58 154.0K
14:35 2,672.81 2,673.18 2,672.26 2,672.87 133.0K
14:36 2,672.98 2,672.98 2,672.62 2,672.72 136.0K
14:37 2,673.01 2,673.01 2,672.57 2,672.57 140.0K
14:38 2,672.65 2,672.90 2,672.54 2,672.54 111.0K
14:39 2,672.51 2,672.89 2,672.43 2,672.43 116.0K
14:40 2,672.88 2,672.92 2,672.49 2,672.60 142.0K
14:41 2,672.97 2,672.97 2,672.31 2,672.46 168.0K
14:42 2,672.16 2,672.76 2,672.16 2,672.43 123.0K
14:43 2,672.64 2,673.08 2,672.42 2,672.42 135.0K
14:44 2,672.89 2,673.12 2,672.55 2,672.78 125.0K
14:45 2,673.30 2,673.87 2,672.96 2,672.96 182.0K
14:46 2,672.88 2,673.67 2,672.88 2,673.51 230.0K
14:47 2,673.65 2,673.71 2,672.47 2,672.47 117.0K
14:48 2,673.26 2,673.26 2,672.62 2,672.62 252.0K
14:49 2,673.01 2,673.45 2,672.67 2,672.67 247.0K
14:50 2,672.55 2,673.31 2,672.36 2,672.36 166.0K
14:51 2,673.11 2,673.11 2,672.40 2,672.40 150.0K
14:52 2,672.78 2,673.25 2,672.61 2,672.62 144.0K
14:53 2,673.22 2,673.22 2,672.43 2,672.99 150.0K
14:54 2,673.13 2,673.25 2,672.60 2,672.74 174.0K
14:55 2,672.77 2,673.61 2,672.77 2,673.33 140.0K
14:56 2,673.02 2,673.13 2,672.72 2,672.72 466.0K
14:57 2,672.61 2,673.39 2,672.61 2,673.39 233.0K
14:58 2,672.68 2,673.31 2,672.48 2,672.86 173.0K
14:59 2,672.76 2,673.24 2,672.56 2,672.56 273.0K
15:00 2,672.23 2,673.44 2,672.23 2,673.18 230.0K
15:01 2,672.89 2,672.92 2,671.80 2,672.80 192.0K
15:02 2,672.33 2,672.73 2,672.16 2,672.64 227.0K
15:03 2,672.64 2,672.72 2,672.14 2,672.72 217.0K
15:04 2,672.62 2,673.11 2,672.32 2,672.76 206.0K
15:05 2,671.99 2,673.02 2,671.95 2,671.95 240.0K
15:06 2,671.84 2,673.04 2,671.84 2,673.00 213.0K
15:07 2,672.27 2,673.48 2,672.27 2,672.67 217.0K
15:08 2,671.57 2,672.90 2,671.57 2,672.53 168.0K
15:09 2,671.20 2,672.64 2,671.20 2,672.64 222.0K
15:10 2,671.13 2,672.83 2,671.13 2,672.83 398.0K
15:11 2,671.67 2,672.79 2,671.67 2,672.60 287.0K
15:12 2,671.91 2,673.44 2,671.86 2,673.44 249.0K
15:13 2,672.83 2,673.68 2,672.75 2,672.84 222.0K
15:14 2,672.99 2,673.17 2,672.80 2,672.82 243.0K
15:15 2,673.53 2,673.96 2,672.24 2,673.87 251.0K
15:16 2,673.33 2,673.84 2,673.33 2,673.53 239.0K
15:17 2,674.03 2,674.68 2,673.09 2,674.68 218.0K
15:18 2,674.30 2,674.66 2,674.30 2,674.58 245.0K
15:19 2,674.34 2,675.13 2,674.34 2,675.13 356.0K
15:20 2,675.48 2,675.48 2,675.48 2,675.48 43.0K
15:21 2,675.48 2,675.48 2,675.48 2,675.48 0.0K
15:22 2,675.48 2,675.48 2,675.48 2,675.48 0.0K
15:23 2,675.48 2,675.48 2,675.48 2,675.48 0.0K
15:24 2,675.48 2,675.48 2,675.48 2,675.48 0.0K
15:25 2,675.48 2,675.48 2,675.48 2,675.48 0.0K
15:26 2,675.48 2,675.48 2,675.48 2,675.48 0.0K
15:27 2,675.48 2,675.48 2,675.48 2,675.48 0.0K
15:28 2,675.48 2,675.48 2,675.48 2,675.48 0.0K
15:29 2,675.48 2,675.69 2,675.44 2,675.51 5,919.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 2,656.20 2,658.81 2,610.14 2,620.83 92.4M
2025-09-25 2,674.33 2,680.04 2,667.52 2,673.43 89.6M
2025-09-24 2,705.62 2,705.62 2,660.18 2,675.51 83.5M
2025-09-22 2,714.92 2,721.42 2,698.00 2,702.08 86.1M
2025-09-19 2,709.03 2,712.34 2,694.19 2,701.27 108.1M
2025-09-18 2,699.38 2,715.82 2,689.23 2,715.82 90.2M
2025-09-17 2,698.87 2,699.20 2,683.42 2,690.94 81.0M
2025-09-16 2,706.11 2,712.66 2,699.74 2,704.60 115.2M
2025-09-15 2,685.57 2,700.25 2,685.57 2,694.61 88.3M
2025-09-12 2,674.64 2,686.05 2,664.45 2,685.70 103.2M
2025-09-11 2,649.25 2,659.34 2,633.10 2,659.34 107.9M
2025-09-10 2,609.65 2,642.40 2,609.65 2,639.04 93.4M
2025-09-09 2,597.36 2,609.64 2,583.86 2,606.97 73.9M
2025-09-08 2,580.15 2,587.51 2,576.17 2,585.99 53.6M
2025-09-05 2,575.34 2,581.30 2,568.48 2,580.49 76.6M
2025-09-04 2,565.22 2,579.48 2,562.00 2,574.78 60.4M
2025-09-03 2,561.21 2,567.70 2,549.20 2,561.85 64.9M
2025-09-02 2,554.54 2,558.42 2,542.34 2,556.78 61.8M
2025-09-01 2,560.17 2,568.12 2,534.15 2,542.09 58.8M
2025-08-29 2,588.85 2,592.33 2,564.81 2,566.90 65.0M
2025-08-28 2,577.65 2,594.99 2,567.00 2,582.69 71.5M
2025-08-27 2,585.90 2,587.59 2,566.40 2,579.39 73.3M
2025-08-26 2,590.44 2,595.94 2,574.01 2,578.12 113.6M
2025-08-25 2,582.07 2,596.22 2,572.08 2,596.22 70.5M
2025-08-22 2,562.89 2,575.03 2,552.49 2,557.55 70.1M
2025-08-21 2,540.65 2,563.16 2,539.00 2,547.66 100.7M
2025-08-20 2,527.97 2,532.18 2,486.76 2,530.49 119.0M
2025-08-19 2,570.69 2,570.69 2,535.90 2,548.67 83.2M
2025-08-18 2,583.67 2,587.85 2,562.37 2,562.41 82.4M
2025-08-14 2,602.20 2,614.98 2,586.04 2,597.74 103.0M
2025-08-13 2,591.61 2,594.78 2,561.51 2,594.74 106.6M
2025-08-12 2,581.57 2,608.22 2,568.96 2,569.55 84.9M
2025-08-11 2,590.31 2,593.60 2,576.90 2,581.03 81.3M
2025-08-08 2,594.28 2,594.33 2,575.06 2,582.35 90.7M
2025-08-07 2,594.59 2,607.38 2,587.02 2,607.38 94.3M
2025-08-06 2,568.10 2,591.16 2,566.73 2,591.16 88.3M
2025-08-05 2,552.11 2,583.31 2,552.11 2,574.89 93.6M
2025-08-04 2,498.81 2,532.25 2,491.50 2,524.59 83.1M
2025-08-01 2,579.87 2,579.87 2,504.33 2,505.38 116.1M
2025-07-31 2,626.13 2,635.66 2,591.21 2,606.32 141.9M
2025-07-30 2,605.63 2,627.24 2,594.32 2,615.13 122.9M
2025-07-29 2,577.59 2,606.64 2,560.24 2,603.53 109.2M
2025-07-28 2,638.32 2,638.32 2,590.48 2,597.79 129.1M
2025-07-25 2,603.51 2,624.47 2,603.51 2,619.18 94.8M
2025-07-24 2,625.13 2,650.26 2,603.41 2,611.00 94.8M
2025-07-23 2,627.71 2,634.43 2,581.18 2,612.56 94.0M
2025-07-22 2,633.22 2,641.07 2,592.73 2,605.16 99.7M
2025-07-21 2,615.98 2,634.27 2,611.93 2,634.13 102.1M
2025-07-18 2,628.28 2,634.24 2,600.72 2,617.95 98.7M
2025-07-17 2,626.50 2,626.50 2,583.90 2,617.68 137.4M
2025-07-16 2,643.45 2,644.67 2,605.63 2,608.28 97.3M
2025-07-15 2,646.28 2,660.95 2,638.01 2,651.03 108.8M
2025-07-14 2,625.42 2,649.24 2,622.09 2,646.94 96.3M
2025-07-11 2,636.47 2,659.99 2,622.78 2,626.18 113.3M
2025-07-10 2,606.36 2,634.39 2,592.73 2,634.39 109.6M
2025-07-09 2,576.67 2,600.75 2,571.65 2,600.75 111.9M
2025-07-08 2,534.82 2,568.00 2,532.21 2,567.28 124.7M
2025-07-07 2,516.01 2,532.06 2,505.83 2,523.70 93.5M
2025-07-04 2,570.93 2,575.21 2,522.56 2,522.58 128.2M
2025-07-03 2,557.17 2,571.68 2,546.96 2,569.80 133.2M
2025-07-02 2,539.43 2,548.88 2,501.45 2,538.84 116.2M
2025-07-01 2,542.81 2,585.64 2,542.41 2,546.11 127.5M
2025-06-30 2,523.24 2,536.08 2,518.53 2,523.89 114.6M
2025-06-27 2,538.54 2,544.15 2,495.94 2,508.17 114.6M
2025-06-26 2,559.57 2,564.52 2,499.86 2,539.39 161.2M
2025-06-25 2,584.38 2,585.00 2,550.65 2,564.92 188.5M
2025-06-24 2,531.44 2,569.82 2,531.44 2,568.42 196.0M
2025-06-23 2,472.83 2,501.88 2,458.64 2,497.82 171.9M
2025-06-20 2,456.88 2,491.96 2,444.77 2,491.63 166.0M
2025-06-19 2,455.14 2,462.65 2,428.77 2,450.37 117.0M
2025-06-18 2,414.36 2,451.93 2,412.96 2,443.24 124.8M
2025-06-17 2,432.77 2,460.51 2,399.21 2,427.32 163.8M
2025-06-16 2,397.59 2,433.08 2,378.55 2,433.08 127.6M
2025-06-13 2,409.79 2,412.64 2,371.95 2,386.12 148.4M
2025-06-12 2,393.61 2,417.38 2,392.85 2,408.26 153.8M
2025-06-11 2,367.76 2,393.21 2,358.83 2,392.27 126.6M
2025-06-10 2,350.28 2,377.37 2,336.47 2,362.93 138.5M
2025-06-09 2,318.62 2,344.78 2,318.62 2,333.62 141.5M
2025-06-05 2,282.66 2,310.35 2,280.06 2,298.04 131.4M
2025-06-04 2,239.52 2,270.59 2,235.92 2,270.25 130.0M
2025-06-02 2,202.78 2,227.02 2,195.72 2,207.67 88.0M
2025-05-30 2,228.65 2,230.58 2,199.29 2,210.11 163.0M
2025-05-29 2,193.89 2,230.90 2,192.68 2,230.90 117.1M
2025-05-28 2,160.12 2,199.06 2,156.75 2,179.02 121.5M
2025-05-27 2,142.75 2,154.49 2,140.72 2,154.49 103.5M
2025-05-26 2,111.53 2,153.09 2,111.53 2,153.09 91.6M
2025-05-23 2,101.70 2,102.71 2,092.47 2,100.14 83.7M
2025-05-22 2,110.81 2,111.85 2,090.84 2,094.77 85.8M
2025-05-21 2,104.14 2,121.49 2,104.06 2,117.12 80.7M
2025-05-20 2,110.13 2,110.37 2,088.83 2,091.95 79.2M
2025-05-19 2,104.30 2,112.44 2,090.32 2,097.21 70.0M
2025-05-16 2,115.11 2,119.50 2,104.53 2,115.18 79.4M
2025-05-15 2,117.42 2,121.89 2,104.94 2,106.98 73.1M
2025-05-14 2,107.13 2,130.95 2,106.28 2,125.51 91.6M
2025-05-13 2,076.96 2,104.29 2,076.96 2,100.22 92.8M
2025-05-12 2,083.40 2,092.67 2,079.91 2,091.23 92.0M
2025-05-09 2,080.56 2,087.47 2,070.74 2,070.85 64.4M
2025-05-08 2,069.32 2,085.42 2,065.68 2,074.71 92.1M
2025-05-07 2,076.27 2,080.64 2,059.82 2,067.87 93.4M
2025-05-02 2,054.87 2,063.55 2,038.84 2,056.53 80.6M
2025-04-30 2,043.73 2,060.40 2,039.39 2,056.43 89.5M
2025-04-29 2,034.63 2,052.89 2,030.57 2,049.12 94.7M
2025-04-28 2,027.82 2,041.66 2,025.86 2,030.28 89.2M
2025-04-25 2,021.25 2,031.25 2,015.55 2,026.21 108.1M
2025-04-24 2,001.83 2,006.42 1,992.75 2,006.42 73.9M
2025-04-23 1,991.57 2,004.42 1,984.23 2,004.41 69.0M
2025-04-22 1,957.31 1,971.16 1,954.20 1,965.72 57.8M
2025-04-21 1,960.35 1,967.68 1,952.71 1,963.14 53.3M
2025-04-18 1,948.61 1,959.12 1,945.12 1,957.68 56.7M
2025-04-17 1,928.79 1,947.65 1,928.02 1,945.10 63.4M
2025-04-16 1,940.04 1,944.88 1,921.56 1,924.59 62.5M
2025-04-15 1,925.61 1,939.10 1,921.36 1,936.20 56.5M
2025-04-14 1,914.01 1,924.87 1,911.97 1,917.89 59.3M
2025-04-11 1,864.55 1,902.12 1,864.55 1,902.12 78.6M
2025-04-10 1,865.53 1,902.35 1,849.83 1,902.35 108.1M
2025-04-09 1,818.37 1,824.66 1,777.75 1,786.46 94.3M
2025-04-08 1,861.69 1,861.69 1,819.54 1,823.73 93.8M
2025-04-07 1,852.78 1,861.59 1,821.38 1,827.98 114.6M
2025-04-04 1,908.02 1,954.00 1,905.42 1,935.02 107.3M
2025-04-03 1,884.52 1,933.40 1,884.52 1,931.23 83.5M
2025-04-02 1,970.65 1,975.92 1,937.97 1,943.26 68.5M
2025-04-01 1,961.65 1,975.35 1,949.99 1,967.25 68.0M
2025-03-31 1,960.97 1,961.72 1,936.10 1,943.40 86.5M
2025-03-28 2,026.80 2,026.80 1,990.95 1,998.69 66.0M
2025-03-27 2,049.67 2,056.33 2,032.55 2,033.62 74.3M
2025-03-26 2,069.63 2,073.42 2,054.16 2,066.33 68.3M
2025-03-25 2,082.13 2,083.35 2,054.92 2,059.92 81.1M
2025-03-24 2,079.30 2,079.30 2,067.85 2,069.01 59.5M
2025-03-21 2,077.11 2,083.44 2,059.60 2,077.30 147.1M
2025-03-20 2,104.79 2,105.33 2,083.59 2,084.39 124.5M
2025-03-19 2,081.61 2,103.60 2,081.61 2,088.99 125.1M
2025-03-18 2,086.21 2,096.66 2,074.40 2,077.67 131.9M
2025-03-17 2,069.85 2,078.31 2,065.08 2,078.31 127.7M
2025-03-14 2,061.00 2,070.09 2,050.88 2,054.01 87.3M
2025-03-13 2,079.40 2,085.78 2,060.01 2,067.60 148.4M
2025-03-12 2,065.17 2,075.22 2,051.07 2,063.00 156.6M
2025-03-11 2,036.71 2,057.12 2,029.38 2,051.08 131.1M
2025-03-10 2,074.29 2,089.55 2,064.62 2,084.80 95.4M
2025-03-07 2,062.52 2,088.08 2,055.22 2,077.29 120.9M
2025-03-06 2,077.43 2,088.92 2,070.73 2,082.37 136.1M
2025-03-05 2,047.18 2,065.81 2,041.84 2,064.04 155.8M
2025-03-04 2,030.70 2,050.84 2,017.93 2,032.93 149.1M
2025-02-28 2,083.28 2,083.28 2,033.40 2,033.81 209.3M
2025-02-27 2,121.18 2,121.18 2,097.53 2,110.71 127.0M
2025-02-26 2,109.11 2,124.26 2,102.22 2,121.81 145.2M
2025-02-25 2,100.30 2,113.93 2,099.67 2,104.96 156.6M
2025-02-24 2,112.03 2,122.44 2,105.48 2,120.45 159.0M
2025-02-21 2,124.21 2,131.23 2,120.71 2,123.06 138.4M
2025-02-20 2,119.44 2,127.59 2,114.40 2,122.20 173.9M
2025-02-19 2,095.48 2,136.53 2,095.48 2,127.58 211.1M
2025-02-18 2,078.51 2,096.82 2,078.35 2,096.30 133.0M
2025-02-17 2,057.42 2,078.65 2,053.71 2,076.00 109.3M
2025-02-14 2,049.25 2,059.63 2,043.47 2,054.37 170.3M
2025-02-13 2,022.97 2,048.90 2,020.67 2,048.44 146.4M
2025-02-12 2,005.09 2,020.02 2,001.51 2,018.32 132.0M
2025-02-11 1,994.93 2,006.25 1,989.16 2,000.90 106.0M
2025-02-10 1,991.19 1,999.11 1,981.83 1,982.67 113.2M
2025-02-07 2,008.03 2,010.18 1,994.01 1,994.38 102.3M
2025-02-06 1,998.56 2,015.66 1,991.91 2,015.66 132.8M
2025-02-05 1,984.38 1,996.14 1,981.34 1,991.66 104.0M
2025-02-04 1,969.78 1,986.46 1,961.71 1,968.62 127.0M
2025-02-03 1,958.20 1,958.20 1,935.39 1,947.80 130.6M
2025-01-31 1,992.15 1,998.88 1,977.63 1,998.88 145.8M
2025-01-24 1,974.45 1,988.11 1,969.65 1,986.34 94.8M
2025-01-23 1,992.63 1,993.01 1,961.70 1,961.70 101.1M
2025-01-22 1,987.29 1,996.73 1,980.39 1,990.87 130.3M
2025-01-21 1,984.52 1,995.74 1,963.96 1,972.39 92.1M
2025-01-20 1,987.77 1,990.45 1,973.14 1,976.08 89.7M
2025-01-17 1,972.25 1,980.82 1,970.15 1,979.64 109.7M
2025-01-16 1,977.09 1,978.67 1,966.21 1,974.38 103.3M
2025-01-15 1,960.70 1,972.01 1,949.48 1,952.73 121.9M
2025-01-14 1,951.86 1,954.46 1,939.60 1,951.81 84.9M
2025-01-13 1,955.29 1,958.12 1,937.49 1,943.60 87.8M
2025-01-10 1,963.82 1,970.38 1,945.69 1,958.94 112.8M
2025-01-09 1,952.32 1,965.96 1,946.78 1,962.33 114.1M
2025-01-08 1,932.55 1,959.95 1,932.17 1,954.53 111.1M
2025-01-07 1,942.90 1,953.37 1,938.55 1,939.73 109.0M
2025-01-06 1,910.75 1,928.33 1,901.82 1,926.96 80.1M
2025-01-03 1,870.87 1,912.25 1,870.87 1,902.45 88.2M
2025-01-02 1,864.37 1,878.67 1,855.78 1,868.29 71.5M