KOSPI 200 Risk Control 8% (KS200RCTRL8)

KS200RCTRL8
🏛️ Corée du Sud →
1,757.31
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 1,766.24 1,766.51 1,765.73 1,765.73 0.0K
09:01 1,765.87 1,767.59 1,765.87 1,767.59 0.0K
09:02 1,767.74 1,768.45 1,767.66 1,767.81 0.0K
09:03 1,767.87 1,768.06 1,766.97 1,767.13 0.0K
09:04 1,767.36 1,767.36 1,765.92 1,766.18 0.0K
09:05 1,766.15 1,766.65 1,766.10 1,766.29 0.0K
09:06 1,766.22 1,766.22 1,765.08 1,765.32 0.0K
09:07 1,765.33 1,765.33 1,763.83 1,764.49 0.0K
09:08 1,764.70 1,765.53 1,764.41 1,765.36 0.0K
09:09 1,765.50 1,765.50 1,763.91 1,763.94 0.0K
09:10 1,764.05 1,764.33 1,763.78 1,764.26 0.0K
09:11 1,764.08 1,764.44 1,763.84 1,763.85 0.0K
09:12 1,764.08 1,764.13 1,763.64 1,764.01 0.0K
09:13 1,763.98 1,764.02 1,763.56 1,763.56 0.0K
09:14 1,763.55 1,764.27 1,763.45 1,763.92 0.0K
09:15 1,764.13 1,764.52 1,764.08 1,764.26 0.0K
09:16 1,764.12 1,764.27 1,763.78 1,763.99 0.0K
09:17 1,763.97 1,764.06 1,763.53 1,763.76 0.0K
09:18 1,763.78 1,763.90 1,763.46 1,763.60 0.0K
09:19 1,763.67 1,763.73 1,763.07 1,763.52 0.0K
09:20 1,763.48 1,763.81 1,763.32 1,763.42 0.0K
09:21 1,763.70 1,763.76 1,763.31 1,763.62 0.0K
09:22 1,763.46 1,763.92 1,763.35 1,763.77 0.0K
09:23 1,763.87 1,763.87 1,762.99 1,763.49 0.0K
09:24 1,763.49 1,763.99 1,763.39 1,763.98 0.0K
09:25 1,764.03 1,764.48 1,764.03 1,764.31 0.0K
09:26 1,764.24 1,764.47 1,763.95 1,764.02 0.0K
09:27 1,764.01 1,764.23 1,763.77 1,764.06 0.0K
09:28 1,764.16 1,764.75 1,764.03 1,764.65 0.0K
09:29 1,764.51 1,765.01 1,764.51 1,765.01 0.0K
09:30 1,764.84 1,765.26 1,764.59 1,765.23 0.0K
09:31 1,765.22 1,765.22 1,764.69 1,764.82 0.0K
09:32 1,764.80 1,765.05 1,764.38 1,764.83 0.0K
09:33 1,764.69 1,764.73 1,763.59 1,763.97 0.0K
09:34 1,763.77 1,763.92 1,763.41 1,763.60 0.0K
09:35 1,763.48 1,763.55 1,763.27 1,763.32 0.0K
09:36 1,763.52 1,763.92 1,763.45 1,763.92 0.0K
09:37 1,763.84 1,763.99 1,763.73 1,763.95 0.0K
09:38 1,763.62 1,764.06 1,763.56 1,763.76 0.0K
09:39 1,763.69 1,763.95 1,763.55 1,763.71 0.0K
09:40 1,763.60 1,764.15 1,763.49 1,764.02 0.0K
09:41 1,763.99 1,764.16 1,763.83 1,763.83 0.0K
09:42 1,763.91 1,764.37 1,763.91 1,764.31 0.0K
09:43 1,764.24 1,764.40 1,763.98 1,764.38 0.0K
09:44 1,764.44 1,764.51 1,764.17 1,764.40 0.0K
09:45 1,764.23 1,764.61 1,764.16 1,764.58 0.0K
09:46 1,764.40 1,765.08 1,764.40 1,764.76 0.0K
09:47 1,764.75 1,764.95 1,764.59 1,764.93 0.0K
09:48 1,764.70 1,764.95 1,764.54 1,764.54 0.0K
09:49 1,764.40 1,764.73 1,764.24 1,764.44 0.0K
09:50 1,764.47 1,764.47 1,763.81 1,763.98 0.0K
09:51 1,763.87 1,764.12 1,763.67 1,763.81 0.0K
09:52 1,763.70 1,763.80 1,763.38 1,763.42 0.0K
09:53 1,763.55 1,763.59 1,763.09 1,763.34 0.0K
09:54 1,763.52 1,763.78 1,763.07 1,763.07 0.0K
09:55 1,763.03 1,763.31 1,762.89 1,762.89 0.0K
09:56 1,762.88 1,763.07 1,762.54 1,762.75 0.0K
09:57 1,762.85 1,763.28 1,762.74 1,763.27 0.0K
09:58 1,762.99 1,763.58 1,762.99 1,763.38 0.0K
09:59 1,763.27 1,763.41 1,762.91 1,763.02 0.0K
10:00 1,763.00 1,763.34 1,762.93 1,763.13 0.0K
10:01 1,763.18 1,763.84 1,762.92 1,763.59 0.0K
10:02 1,763.56 1,763.73 1,763.41 1,763.48 0.0K
10:03 1,763.38 1,763.99 1,763.38 1,763.94 0.0K
10:04 1,763.81 1,764.16 1,763.74 1,763.98 0.0K
10:05 1,763.97 1,764.10 1,763.70 1,763.85 0.0K
10:06 1,763.88 1,763.98 1,763.60 1,763.84 0.0K
10:07 1,763.60 1,764.27 1,763.60 1,764.01 0.0K
10:08 1,764.08 1,764.26 1,763.88 1,763.97 0.0K
10:09 1,764.01 1,764.13 1,763.58 1,763.95 0.0K
10:10 1,763.83 1,763.83 1,762.75 1,763.02 0.0K
10:11 1,762.81 1,763.31 1,762.81 1,763.21 0.0K
10:12 1,763.24 1,763.24 1,762.82 1,763.09 0.0K
10:13 1,762.95 1,763.28 1,762.88 1,763.28 0.0K
10:14 1,763.27 1,763.48 1,763.05 1,763.31 0.0K
10:15 1,763.27 1,763.34 1,762.92 1,763.02 0.0K
10:16 1,763.06 1,763.17 1,762.66 1,763.07 0.0K
10:17 1,762.99 1,762.99 1,762.56 1,762.93 0.0K
10:18 1,762.68 1,763.03 1,762.61 1,763.00 0.0K
10:19 1,762.96 1,763.12 1,762.88 1,763.06 0.0K
10:20 1,763.24 1,763.35 1,762.95 1,763.21 0.0K
10:21 1,763.17 1,763.45 1,763.00 1,763.16 0.0K
10:22 1,763.31 1,763.31 1,762.79 1,762.79 0.0K
10:23 1,762.77 1,762.99 1,762.64 1,762.78 0.0K
10:24 1,762.78 1,763.10 1,762.70 1,762.85 0.0K
10:25 1,762.96 1,763.20 1,762.78 1,763.10 0.0K
10:26 1,763.23 1,763.56 1,763.12 1,763.56 0.0K
10:27 1,763.55 1,763.67 1,763.20 1,763.35 0.0K
10:28 1,763.23 1,763.41 1,763.02 1,763.32 0.0K
10:29 1,763.37 1,763.38 1,763.02 1,763.18 0.0K
10:30 1,763.31 1,763.44 1,763.13 1,763.30 0.0K
10:31 1,763.38 1,763.45 1,763.06 1,763.35 0.0K
10:32 1,762.96 1,763.46 1,762.96 1,763.18 0.0K
10:33 1,763.12 1,763.21 1,762.45 1,762.61 0.0K
10:34 1,762.63 1,762.71 1,761.99 1,762.17 0.0K
10:35 1,762.21 1,762.21 1,761.58 1,761.67 0.0K
10:36 1,761.46 1,761.62 1,761.05 1,761.19 0.0K
10:37 1,761.23 1,761.58 1,761.04 1,761.47 0.0K
10:38 1,761.39 1,761.53 1,761.01 1,761.01 0.0K
10:39 1,761.16 1,761.39 1,760.90 1,761.18 0.0K
10:40 1,760.96 1,761.16 1,760.64 1,760.94 0.0K
10:41 1,760.89 1,761.03 1,760.25 1,760.30 0.0K
10:42 1,760.36 1,760.51 1,759.97 1,760.11 0.0K
10:43 1,759.83 1,760.30 1,759.83 1,760.01 0.0K
10:44 1,759.92 1,760.57 1,759.67 1,760.51 0.0K
10:45 1,760.22 1,760.73 1,760.20 1,760.59 0.0K
10:46 1,760.51 1,760.79 1,760.40 1,760.65 0.0K
10:47 1,760.71 1,760.79 1,760.51 1,760.75 0.0K
10:48 1,760.50 1,760.73 1,760.23 1,760.31 0.0K
10:49 1,760.22 1,760.38 1,759.98 1,760.01 0.0K
10:50 1,760.26 1,760.43 1,759.92 1,760.25 0.0K
10:51 1,759.95 1,760.37 1,759.80 1,759.87 0.0K
10:52 1,759.81 1,760.05 1,759.59 1,759.70 0.0K
10:53 1,759.70 1,759.74 1,759.33 1,759.40 0.0K
10:54 1,759.47 1,759.53 1,759.05 1,759.19 0.0K
10:55 1,759.13 1,759.35 1,759.02 1,759.35 0.0K
10:56 1,759.19 1,759.83 1,759.06 1,759.41 0.0K
10:57 1,759.60 1,759.80 1,759.26 1,759.63 0.0K
10:58 1,759.65 1,759.72 1,759.03 1,759.16 0.0K
10:59 1,759.17 1,759.37 1,758.94 1,759.34 0.0K
11:00 1,759.10 1,759.34 1,758.85 1,758.89 0.0K
11:01 1,759.10 1,759.28 1,758.88 1,759.17 0.0K
11:02 1,759.14 1,759.21 1,758.87 1,758.99 0.0K
11:03 1,759.08 1,759.27 1,758.87 1,758.91 0.0K
11:04 1,759.27 1,759.37 1,759.06 1,759.24 0.0K
11:05 1,759.17 1,759.49 1,759.06 1,759.10 0.0K
11:06 1,759.17 1,759.17 1,758.67 1,758.67 0.0K
11:07 1,758.82 1,758.96 1,758.59 1,758.59 0.0K
11:08 1,758.75 1,758.96 1,758.48 1,758.48 0.0K
11:09 1,758.84 1,758.84 1,758.52 1,758.55 0.0K
11:10 1,758.56 1,759.02 1,758.31 1,758.31 0.0K
11:11 1,758.56 1,758.81 1,758.35 1,758.62 0.0K
11:12 1,758.50 1,758.63 1,758.29 1,758.41 0.0K
11:13 1,758.56 1,758.56 1,758.16 1,758.25 0.0K
11:14 1,758.16 1,758.28 1,757.97 1,758.07 0.0K
11:15 1,758.06 1,758.29 1,757.93 1,757.97 0.0K
11:16 1,757.96 1,758.34 1,757.88 1,757.96 0.0K
11:17 1,757.96 1,758.24 1,757.88 1,758.03 0.0K
11:18 1,757.89 1,757.96 1,757.61 1,757.64 0.0K
11:19 1,757.81 1,758.49 1,757.74 1,758.45 0.0K
11:20 1,758.46 1,758.64 1,758.14 1,758.27 0.0K
11:21 1,758.10 1,758.42 1,758.04 1,758.35 0.0K
11:22 1,758.07 1,759.24 1,758.07 1,759.24 0.0K
11:23 1,759.23 1,759.53 1,758.98 1,759.30 0.0K
11:24 1,759.33 1,759.35 1,758.85 1,759.13 0.0K
11:25 1,759.12 1,759.27 1,758.88 1,758.96 0.0K
11:26 1,758.77 1,759.05 1,758.73 1,758.74 0.0K
11:27 1,758.84 1,758.84 1,758.31 1,758.48 0.0K
11:28 1,758.77 1,759.01 1,758.48 1,758.95 0.0K
11:29 1,758.89 1,759.34 1,758.81 1,759.17 0.0K
11:30 1,759.13 1,759.26 1,758.80 1,759.05 0.0K
11:31 1,758.78 1,759.05 1,758.57 1,758.73 0.0K
11:32 1,758.56 1,758.89 1,758.52 1,758.67 0.0K
11:33 1,758.85 1,758.87 1,758.57 1,758.78 0.0K
11:34 1,758.82 1,758.82 1,758.46 1,758.50 0.0K
11:35 1,758.34 1,758.78 1,758.31 1,758.78 0.0K
11:36 1,758.70 1,758.70 1,758.31 1,758.55 0.0K
11:37 1,758.38 1,758.91 1,758.25 1,758.66 0.0K
11:38 1,758.52 1,758.60 1,758.17 1,758.17 0.0K
11:39 1,758.62 1,758.78 1,758.56 1,758.56 0.0K
11:40 1,758.64 1,759.05 1,758.59 1,759.05 0.0K
11:41 1,758.98 1,759.31 1,758.94 1,759.12 0.0K
11:42 1,759.12 1,759.28 1,758.89 1,759.05 0.0K
11:43 1,758.99 1,759.34 1,758.87 1,759.20 0.0K
11:44 1,759.05 1,759.28 1,759.03 1,759.19 0.0K
11:45 1,759.33 1,759.34 1,759.01 1,759.10 0.0K
11:46 1,759.16 1,759.27 1,758.99 1,759.14 0.0K
11:47 1,759.16 1,759.30 1,759.01 1,759.05 0.0K
11:48 1,758.96 1,759.28 1,758.50 1,758.56 0.0K
11:49 1,758.62 1,758.75 1,758.41 1,758.48 0.0K
11:50 1,758.42 1,758.52 1,757.92 1,758.23 0.0K
11:51 1,758.04 1,758.43 1,757.89 1,757.89 0.0K
11:52 1,757.95 1,758.17 1,757.58 1,757.65 0.0K
11:53 1,757.71 1,758.00 1,757.47 1,758.00 0.0K
11:54 1,757.89 1,758.17 1,757.63 1,757.74 0.0K
11:55 1,757.60 1,757.81 1,757.42 1,757.78 0.0K
11:56 1,757.95 1,758.34 1,757.74 1,758.07 0.0K
11:57 1,758.28 1,758.31 1,757.97 1,758.03 0.0K
11:58 1,757.82 1,758.25 1,757.77 1,758.07 0.0K
11:59 1,758.09 1,758.31 1,758.00 1,758.11 0.0K
12:00 1,758.10 1,758.34 1,757.88 1,758.03 0.0K
12:01 1,757.92 1,758.38 1,757.89 1,758.02 0.0K
12:02 1,758.24 1,758.24 1,757.89 1,758.23 0.0K
12:03 1,758.06 1,758.18 1,757.89 1,757.97 0.0K
12:04 1,757.97 1,758.29 1,757.85 1,758.18 0.0K
12:05 1,757.96 1,758.21 1,757.86 1,757.96 0.0K
12:06 1,758.00 1,758.42 1,757.96 1,758.42 0.0K
12:07 1,758.31 1,758.56 1,758.02 1,758.11 0.0K
12:08 1,758.36 1,758.49 1,758.03 1,758.21 0.0K
12:09 1,758.03 1,758.48 1,758.02 1,758.23 0.0K
12:10 1,758.28 1,758.68 1,758.07 1,758.49 0.0K
12:11 1,758.42 1,758.49 1,758.11 1,758.38 0.0K
12:12 1,758.07 1,758.39 1,757.88 1,757.90 0.0K
12:13 1,758.03 1,758.03 1,757.56 1,757.71 0.0K
12:14 1,757.58 1,758.02 1,757.58 1,758.02 0.0K
12:15 1,757.96 1,758.18 1,757.75 1,757.86 0.0K
12:16 1,757.92 1,758.16 1,757.78 1,758.16 0.0K
12:17 1,757.97 1,758.00 1,757.68 1,757.68 0.0K
12:18 1,757.71 1,758.02 1,757.64 1,757.78 0.0K
12:19 1,757.75 1,757.90 1,757.60 1,757.68 0.0K
12:20 1,757.82 1,758.20 1,757.82 1,757.97 0.0K
12:21 1,758.06 1,758.31 1,757.92 1,757.99 0.0K
12:22 1,757.89 1,758.21 1,757.84 1,757.89 0.0K
12:23 1,758.39 1,758.39 1,757.77 1,757.90 0.0K
12:24 1,757.70 1,757.95 1,757.46 1,757.63 0.0K
12:25 1,757.71 1,757.86 1,757.49 1,757.54 0.0K
12:26 1,757.71 1,757.74 1,757.47 1,757.60 0.0K
12:27 1,757.60 1,757.77 1,757.44 1,757.57 0.0K
12:28 1,757.39 1,757.79 1,757.39 1,757.74 0.0K
12:29 1,757.77 1,757.95 1,757.50 1,757.77 0.0K
12:30 1,757.75 1,757.99 1,757.65 1,757.86 0.0K
12:31 1,757.63 1,757.99 1,757.63 1,757.82 0.0K
12:32 1,757.81 1,758.11 1,757.71 1,757.90 0.0K
12:33 1,757.96 1,758.20 1,757.84 1,757.99 0.0K
12:34 1,758.14 1,758.39 1,758.00 1,758.34 0.0K
12:35 1,758.17 1,758.66 1,758.16 1,758.50 0.0K
12:36 1,758.48 1,758.96 1,758.25 1,758.96 0.0K
12:37 1,758.74 1,759.03 1,758.67 1,759.03 0.0K
12:38 1,758.84 1,759.24 1,758.75 1,759.02 0.0K
12:39 1,758.98 1,759.23 1,758.80 1,759.01 0.0K
12:40 1,759.03 1,759.28 1,758.78 1,758.94 0.0K
12:41 1,758.99 1,759.08 1,758.53 1,758.66 0.0K
12:42 1,758.64 1,758.99 1,758.62 1,758.82 0.0K
12:43 1,758.82 1,758.84 1,758.50 1,758.50 0.0K
12:44 1,758.59 1,758.75 1,758.53 1,758.67 0.0K
12:45 1,758.70 1,758.81 1,758.49 1,758.57 0.0K
12:46 1,758.60 1,758.78 1,758.39 1,758.48 0.0K
12:47 1,758.60 1,758.85 1,758.32 1,758.42 0.0K
12:48 1,758.56 1,758.75 1,758.32 1,758.55 0.0K
12:49 1,758.45 1,758.59 1,758.35 1,758.59 0.0K
12:50 1,758.56 1,758.75 1,758.42 1,758.49 0.0K
12:51 1,758.52 1,758.68 1,758.38 1,758.45 0.0K
12:52 1,758.63 1,758.77 1,758.41 1,758.77 0.0K
12:53 1,758.62 1,758.95 1,758.62 1,758.67 0.0K
12:54 1,758.71 1,759.10 1,758.71 1,759.10 0.0K
12:55 1,759.03 1,759.03 1,758.62 1,758.94 0.0K
12:56 1,758.98 1,759.13 1,758.77 1,759.01 0.0K
12:57 1,759.09 1,759.45 1,758.75 1,759.35 0.0K
12:58 1,759.24 1,759.40 1,758.94 1,758.94 0.0K
12:59 1,759.14 1,759.35 1,758.82 1,758.95 0.0K
13:00 1,759.05 1,759.33 1,758.96 1,759.33 0.0K
13:01 1,759.14 1,759.30 1,759.02 1,759.19 0.0K
13:02 1,759.45 1,759.77 1,759.35 1,759.60 0.0K
13:03 1,759.69 1,759.90 1,759.51 1,759.70 0.0K
13:04 1,759.88 1,760.02 1,759.62 1,759.80 0.0K
13:05 1,759.80 1,760.13 1,759.80 1,759.99 0.0K
13:06 1,759.90 1,760.15 1,759.90 1,759.91 0.0K
13:07 1,760.06 1,760.37 1,760.04 1,760.36 0.0K
13:08 1,760.36 1,760.36 1,760.01 1,760.30 0.0K
13:09 1,760.23 1,760.31 1,760.04 1,760.11 0.0K
13:10 1,760.22 1,760.54 1,760.22 1,760.43 0.0K
13:11 1,760.50 1,760.51 1,760.13 1,760.34 0.0K
13:12 1,760.37 1,760.41 1,760.12 1,760.34 0.0K
13:13 1,760.26 1,760.75 1,760.23 1,760.55 0.0K
13:14 1,760.77 1,761.23 1,760.47 1,761.19 0.0K
13:15 1,760.96 1,761.29 1,760.66 1,760.94 0.0K
13:16 1,760.66 1,760.93 1,760.22 1,760.58 0.0K
13:17 1,760.40 1,761.22 1,760.37 1,761.22 0.0K
13:18 1,761.03 1,761.11 1,760.75 1,760.75 0.0K
13:19 1,760.87 1,760.98 1,760.64 1,760.79 0.0K
13:20 1,760.68 1,760.94 1,760.58 1,760.58 0.0K
13:21 1,760.55 1,760.77 1,760.36 1,760.54 0.0K
13:22 1,760.36 1,760.66 1,760.22 1,760.50 0.0K
13:23 1,760.51 1,760.76 1,760.19 1,760.48 0.0K
13:24 1,760.69 1,760.80 1,760.48 1,760.62 0.0K
13:25 1,760.75 1,761.11 1,760.62 1,761.11 0.0K
13:26 1,760.94 1,761.21 1,760.79 1,761.21 0.0K
13:27 1,760.96 1,761.19 1,760.86 1,760.93 0.0K
13:28 1,761.03 1,761.14 1,760.68 1,760.73 0.0K
13:29 1,760.93 1,761.03 1,760.73 1,760.96 0.0K
13:30 1,760.90 1,760.96 1,760.73 1,760.87 0.0K
13:31 1,760.91 1,761.14 1,760.77 1,760.79 0.0K
13:32 1,760.98 1,761.23 1,760.71 1,761.04 0.0K
13:33 1,760.76 1,761.08 1,760.54 1,760.94 0.0K
13:34 1,760.76 1,760.90 1,760.58 1,760.76 0.0K
13:35 1,760.75 1,761.00 1,760.62 1,760.73 0.0K
13:36 1,760.82 1,760.97 1,760.47 1,760.64 0.0K
13:37 1,760.61 1,760.96 1,760.58 1,760.71 0.0K
13:38 1,760.68 1,761.01 1,760.55 1,760.84 0.0K
13:39 1,760.66 1,760.90 1,760.59 1,760.65 0.0K
13:40 1,760.55 1,761.05 1,760.55 1,760.86 0.0K
13:41 1,760.96 1,761.22 1,760.71 1,761.22 0.0K
13:42 1,760.94 1,761.00 1,760.65 1,760.65 0.0K
13:43 1,760.73 1,761.14 1,760.69 1,761.05 0.0K
13:44 1,761.21 1,761.40 1,760.76 1,761.40 0.0K
13:45 1,760.96 1,761.16 1,760.80 1,760.94 0.0K
13:46 1,761.04 1,761.30 1,760.87 1,761.21 0.0K
13:47 1,760.89 1,761.18 1,760.71 1,760.83 0.0K
13:48 1,761.04 1,761.14 1,760.72 1,760.83 0.0K
13:49 1,760.79 1,761.19 1,760.72 1,761.03 0.0K
13:50 1,761.21 1,761.25 1,760.84 1,761.22 0.0K
13:51 1,761.12 1,761.12 1,760.75 1,760.94 0.0K
13:52 1,760.84 1,761.19 1,760.72 1,761.10 0.0K
13:53 1,761.08 1,761.21 1,760.93 1,761.00 0.0K
13:54 1,760.89 1,761.71 1,760.89 1,761.67 0.0K
13:55 1,761.57 1,762.25 1,761.46 1,761.81 0.0K
13:56 1,761.75 1,762.03 1,761.74 1,761.97 0.0K
13:57 1,761.92 1,762.15 1,761.60 1,761.89 0.0K
13:58 1,761.93 1,762.17 1,761.79 1,762.06 0.0K
13:59 1,762.00 1,762.10 1,761.83 1,762.04 0.0K
14:00 1,762.04 1,762.15 1,761.49 1,761.51 0.0K
14:01 1,761.60 1,762.06 1,761.42 1,761.79 0.0K
14:02 1,761.95 1,762.01 1,761.57 1,761.99 0.0K
14:03 1,761.90 1,762.06 1,761.64 1,761.72 0.0K
14:04 1,761.75 1,761.92 1,761.60 1,761.74 0.0K
14:05 1,761.82 1,761.85 1,761.54 1,761.64 0.0K
14:06 1,761.75 1,761.75 1,761.23 1,761.46 0.0K
14:07 1,761.50 1,761.79 1,761.32 1,761.61 0.0K
14:08 1,761.62 1,761.96 1,761.60 1,761.65 0.0K
14:09 1,761.72 1,762.03 1,761.54 1,761.65 0.0K
14:10 1,761.67 1,762.08 1,761.62 1,762.08 0.0K
14:11 1,761.72 1,762.13 1,761.72 1,762.00 0.0K
14:12 1,761.83 1,762.28 1,761.74 1,761.93 0.0K
14:13 1,761.78 1,762.18 1,761.78 1,761.96 0.0K
14:14 1,761.92 1,762.31 1,761.92 1,761.99 0.0K
14:15 1,761.89 1,762.34 1,761.89 1,762.34 0.0K
14:16 1,762.49 1,762.71 1,762.06 1,762.42 0.0K
14:17 1,762.68 1,762.74 1,762.46 1,762.59 0.0K
14:18 1,762.47 1,762.92 1,762.47 1,762.92 0.0K
14:19 1,762.89 1,762.96 1,762.52 1,762.82 0.0K
14:20 1,762.68 1,762.99 1,762.56 1,762.88 0.0K
14:21 1,762.99 1,762.99 1,762.59 1,762.84 0.0K
14:22 1,762.79 1,762.85 1,762.61 1,762.81 0.0K
14:23 1,762.74 1,762.88 1,762.56 1,762.68 0.0K
14:24 1,762.70 1,763.32 1,762.64 1,763.03 0.0K
14:25 1,763.30 1,763.30 1,762.95 1,763.20 0.0K
14:26 1,763.25 1,763.31 1,762.82 1,763.05 0.0K
14:27 1,762.96 1,763.13 1,762.81 1,763.03 0.0K
14:28 1,762.93 1,763.51 1,762.85 1,763.51 0.0K
14:29 1,763.44 1,763.44 1,763.12 1,763.38 0.0K
14:30 1,763.13 1,763.46 1,762.96 1,763.02 0.0K
14:31 1,763.24 1,763.32 1,762.96 1,763.30 0.0K
14:32 1,763.20 1,763.51 1,763.20 1,763.49 0.0K
14:33 1,763.23 1,763.52 1,762.92 1,763.32 0.0K
14:34 1,762.96 1,763.32 1,762.95 1,762.96 0.0K
14:35 1,763.02 1,763.23 1,762.85 1,763.23 0.0K
14:36 1,763.20 1,763.34 1,762.89 1,763.14 0.0K
14:37 1,762.84 1,763.21 1,762.84 1,763.00 0.0K
14:38 1,763.35 1,763.35 1,762.91 1,763.32 0.0K
14:39 1,763.05 1,763.25 1,762.89 1,763.00 0.0K
14:40 1,763.00 1,763.31 1,762.89 1,763.03 0.0K
14:41 1,763.14 1,763.38 1,762.95 1,763.20 0.0K
14:42 1,762.93 1,763.25 1,762.92 1,763.23 0.0K
14:43 1,763.12 1,763.30 1,762.89 1,763.28 0.0K
14:44 1,763.06 1,763.37 1,762.98 1,763.02 0.0K
14:45 1,763.05 1,763.38 1,763.05 1,763.14 0.0K
14:46 1,763.02 1,763.67 1,763.02 1,763.34 0.0K
14:47 1,763.46 1,763.63 1,763.25 1,763.53 0.0K
14:48 1,763.30 1,763.69 1,763.23 1,763.58 0.0K
14:49 1,763.24 1,763.64 1,763.20 1,763.32 0.0K
14:50 1,763.39 1,763.69 1,763.25 1,763.55 0.0K
14:51 1,763.39 1,763.60 1,763.24 1,763.24 0.0K
14:52 1,763.23 1,763.62 1,763.23 1,763.44 0.0K
14:53 1,763.53 1,763.63 1,763.21 1,763.38 0.0K
14:54 1,763.51 1,763.51 1,763.20 1,763.27 0.0K
14:55 1,763.37 1,763.56 1,763.25 1,763.31 0.0K
14:56 1,763.31 1,763.38 1,762.59 1,762.82 0.0K
14:57 1,762.66 1,763.05 1,762.63 1,762.63 0.0K
14:58 1,762.96 1,763.06 1,762.68 1,762.96 0.0K
14:59 1,762.70 1,762.95 1,762.39 1,762.67 0.0K
15:00 1,762.39 1,762.99 1,762.39 1,762.50 0.0K
15:01 1,762.77 1,762.86 1,762.46 1,762.64 0.0K
15:02 1,762.71 1,762.88 1,762.52 1,762.56 0.0K
15:03 1,762.60 1,763.13 1,762.60 1,762.75 0.0K
15:04 1,762.93 1,763.20 1,762.68 1,762.96 0.0K
15:05 1,762.85 1,763.38 1,762.78 1,763.07 0.0K
15:06 1,763.13 1,763.44 1,763.03 1,763.39 0.0K
15:07 1,763.03 1,763.42 1,763.03 1,763.24 0.0K
15:08 1,762.82 1,763.30 1,762.82 1,762.92 0.0K
15:09 1,762.86 1,763.17 1,762.86 1,763.06 0.0K
15:10 1,762.98 1,763.23 1,762.64 1,762.77 0.0K
15:11 1,762.92 1,763.23 1,762.64 1,763.13 0.0K
15:12 1,762.85 1,763.20 1,762.74 1,763.12 0.0K
15:13 1,762.84 1,763.20 1,762.84 1,763.12 0.0K
15:14 1,763.10 1,763.41 1,762.96 1,763.10 0.0K
15:15 1,763.38 1,763.38 1,762.99 1,763.06 0.0K
15:16 1,763.02 1,763.44 1,762.84 1,763.02 0.0K
15:17 1,762.96 1,763.23 1,762.78 1,763.17 0.0K
15:18 1,763.06 1,763.35 1,762.95 1,763.17 0.0K
15:19 1,763.16 1,763.59 1,762.96 1,763.58 0.0K
15:20 1,763.63 1,763.63 1,763.63 1,763.63 0.0K
15:21 1,763.63 1,763.63 1,763.63 1,763.63 0.0K
15:22 1,763.63 1,763.63 1,763.63 1,763.63 0.0K
15:23 1,763.63 1,763.63 1,763.63 1,763.63 0.0K
15:24 1,763.63 1,763.63 1,763.63 1,763.63 0.0K
15:25 1,763.63 1,763.63 1,763.63 1,763.63 0.0K
15:26 1,763.63 1,763.63 1,763.63 1,763.63 0.0K
15:27 1,763.63 1,763.63 1,763.63 1,763.63 0.0K
15:28 1,763.63 1,763.63 1,763.63 1,763.63 0.0K
15:29 1,763.63 1,763.97 1,763.63 1,763.97 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 1,752.90 1,759.22 1,752.46 1,757.31 0.0M
2025-09-26 1,758.10 1,758.36 1,742.42 1,746.88 0.0M
2025-09-25 1,760.28 1,765.93 1,759.55 1,764.38 0.0M
2025-09-24 1,766.24 1,768.45 1,757.36 1,763.97 0.0M
2025-09-22 1,757.84 1,763.81 1,757.74 1,760.87 0.0M
2025-09-19 1,756.52 1,758.85 1,751.66 1,753.81 0.0M
2025-09-18 1,748.84 1,756.33 1,747.14 1,756.33 0.0M
2025-09-17 1,748.39 1,748.96 1,743.00 1,745.02 0.0M
2025-09-16 1,744.32 1,753.44 1,744.00 1,752.76 0.0M
2025-09-15 1,742.82 1,745.39 1,738.49 1,741.62 0.0M
2025-09-12 1,734.29 1,738.83 1,731.68 1,738.80 0.0M
2025-09-11 1,726.03 1,727.83 1,720.45 1,726.76 0.0M
2025-09-10 1,711.58 1,722.16 1,711.39 1,721.24 0.0M
2025-09-09 1,701.89 1,708.94 1,700.14 1,708.94 0.0M
2025-09-08 1,698.76 1,700.23 1,697.05 1,699.82 0.0M
2025-09-05 1,698.32 1,699.17 1,695.25 1,696.78 0.0M
2025-09-04 1,693.05 1,696.94 1,692.79 1,695.94 0.0M
2025-09-03 1,690.90 1,693.35 1,689.28 1,693.10 0.0M
2025-09-02 1,686.36 1,690.71 1,685.98 1,690.13 0.0M
2025-09-01 1,687.88 1,690.16 1,682.72 1,684.11 0.0M
2025-08-29 1,696.32 1,697.30 1,691.96 1,692.15 0.0M
2025-08-28 1,689.78 1,697.03 1,688.06 1,694.12 0.0M
2025-08-27 1,691.46 1,692.37 1,688.25 1,692.21 0.0M
2025-08-26 1,694.12 1,694.39 1,690.23 1,691.03 0.0M
2025-08-25 1,693.69 1,696.38 1,691.50 1,696.38 0.0M
2025-08-22 1,688.73 1,691.78 1,687.65 1,689.55 0.0M
2025-08-21 1,686.80 1,689.24 1,684.12 1,684.44 0.0M
2025-08-20 1,681.82 1,684.00 1,675.18 1,683.44 0.0M
2025-08-19 1,691.62 1,691.83 1,684.72 1,686.45 0.0M
2025-08-18 1,694.60 1,694.78 1,690.02 1,690.04 0.0M
2025-08-14 1,699.33 1,701.14 1,696.15 1,698.62 0.0M
2025-08-13 1,698.83 1,699.12 1,693.27 1,698.96 0.0M
2025-08-12 1,695.38 1,701.37 1,692.34 1,692.45 0.0M
2025-08-11 1,696.41 1,696.71 1,692.98 1,694.38 0.0M
2025-08-08 1,695.62 1,697.45 1,692.14 1,694.36 0.0M
2025-08-07 1,694.08 1,696.55 1,691.09 1,696.55 0.0M
2025-08-06 1,688.90 1,691.31 1,687.39 1,690.79 0.0M
2025-08-05 1,690.14 1,694.37 1,687.46 1,691.40 0.0M
2025-08-04 1,677.61 1,685.34 1,676.04 1,683.38 0.0M
2025-08-01 1,692.62 1,692.64 1,677.75 1,678.11 0.0M
2025-07-31 1,704.43 1,706.36 1,696.58 1,699.51 0.0M
2025-07-30 1,696.73 1,703.64 1,696.33 1,700.88 0.0M
2025-07-29 1,690.03 1,696.40 1,685.62 1,696.01 0.0M
2025-07-28 1,694.74 1,694.99 1,686.63 1,692.94 0.0M
2025-07-25 1,687.95 1,691.21 1,687.80 1,689.55 0.0M
2025-07-24 1,692.98 1,697.07 1,687.38 1,688.56 0.0M
2025-07-23 1,689.48 1,691.04 1,681.32 1,688.49 0.0M
2025-07-22 1,693.67 1,695.66 1,683.69 1,685.98 0.0M
2025-07-21 1,690.17 1,694.27 1,689.77 1,693.77 0.0M
2025-07-18 1,691.41 1,692.56 1,686.22 1,689.33 0.0M
2025-07-17 1,690.75 1,691.41 1,683.14 1,689.91 0.0M
2025-07-16 1,692.57 1,692.78 1,687.41 1,689.25 0.0M
2025-07-15 1,688.94 1,693.67 1,687.20 1,693.54 0.0M
2025-07-14 1,685.41 1,690.72 1,684.33 1,690.68 0.0M
2025-07-11 1,685.83 1,692.24 1,683.85 1,685.05 0.0M
2025-07-10 1,679.17 1,685.40 1,677.34 1,685.40 0.0M
2025-07-09 1,677.14 1,678.61 1,674.11 1,677.43 0.0M
2025-07-08 1,668.35 1,676.68 1,667.31 1,676.36 0.0M
2025-07-07 1,662.98 1,667.92 1,660.86 1,666.03 0.0M
2025-07-04 1,677.46 1,677.56 1,664.90 1,665.44 0.0M
2025-07-03 1,672.00 1,675.48 1,669.47 1,675.48 0.0M
2025-07-02 1,668.88 1,669.95 1,660.04 1,667.28 0.0M
2025-07-01 1,670.60 1,677.95 1,669.42 1,669.48 0.0M
2025-06-30 1,668.12 1,670.30 1,665.61 1,667.33 0.0M
2025-06-27 1,668.07 1,671.09 1,662.06 1,664.74 0.0M
2025-06-26 1,673.20 1,674.43 1,661.24 1,668.32 0.0M
2025-06-25 1,675.69 1,676.10 1,668.20 1,673.00 0.0M
2025-06-24 1,662.72 1,671.23 1,662.47 1,670.75 0.0M
2025-06-23 1,649.18 1,654.81 1,645.59 1,653.63 0.0M
2025-06-20 1,648.71 1,654.72 1,646.58 1,654.66 0.0M
2025-06-19 1,649.74 1,651.03 1,643.08 1,646.87 0.0M
2025-06-18 1,638.09 1,647.66 1,638.09 1,646.24 0.0M
2025-06-17 1,641.52 1,650.72 1,637.64 1,641.27 0.0M
2025-06-16 1,632.52 1,640.16 1,629.06 1,639.83 0.0M
2025-06-13 1,637.30 1,637.83 1,627.35 1,630.36 0.0M
2025-06-12 1,633.69 1,637.95 1,633.18 1,634.73 0.0M
2025-06-11 1,629.74 1,633.84 1,628.60 1,633.54 0.0M
2025-06-10 1,628.02 1,629.69 1,622.12 1,626.70 0.0M
2025-06-09 1,620.89 1,627.01 1,620.86 1,623.95 0.0M
2025-06-05 1,608.44 1,618.61 1,607.62 1,613.98 0.0M
2025-06-04 1,596.45 1,603.91 1,596.04 1,603.83 0.0M
2025-06-02 1,586.25 1,593.09 1,584.71 1,587.91 0.0M
2025-05-30 1,591.55 1,592.93 1,586.23 1,587.58 0.0M
2025-05-29 1,587.27 1,593.56 1,585.94 1,593.28 0.0M
2025-05-28 1,576.96 1,586.96 1,575.74 1,582.17 0.0M
2025-05-27 1,572.32 1,575.00 1,571.18 1,574.13 0.0M
2025-05-26 1,566.01 1,575.35 1,565.81 1,575.35 0.0M
2025-05-23 1,566.93 1,567.52 1,564.53 1,565.21 0.0M
2025-05-22 1,568.80 1,569.07 1,563.24 1,564.44 0.0M
2025-05-21 1,570.41 1,573.33 1,569.91 1,570.95 0.0M
2025-05-20 1,570.51 1,571.50 1,566.61 1,567.46 0.0M
2025-05-19 1,569.32 1,569.83 1,564.77 1,566.77 0.0M
2025-05-16 1,571.92 1,572.73 1,570.35 1,571.75 0.0M
2025-05-15 1,572.21 1,573.88 1,569.44 1,570.04 0.0M
2025-05-14 1,570.60 1,574.26 1,570.02 1,572.89 0.0M
2025-05-13 1,567.41 1,569.41 1,566.73 1,567.59 0.0M
2025-05-12 1,564.36 1,567.42 1,563.77 1,567.42 0.0M
2025-05-09 1,563.01 1,563.39 1,561.31 1,562.03 0.0M
2025-05-08 1,562.72 1,563.61 1,561.89 1,561.92 0.0M
2025-05-07 1,561.57 1,562.57 1,560.02 1,561.69 0.0M
2025-05-02 1,559.02 1,560.00 1,556.94 1,559.13 0.0M
2025-04-30 1,558.94 1,560.08 1,557.22 1,558.90 0.0M
2025-04-29 1,557.72 1,560.33 1,556.88 1,559.07 0.0M
2025-04-28 1,557.39 1,558.36 1,556.49 1,557.33 0.0M
2025-04-25 1,556.83 1,557.87 1,555.74 1,556.87 0.0M
2025-04-24 1,554.33 1,554.97 1,552.31 1,554.13 0.0M
2025-04-23 1,553.80 1,554.44 1,552.33 1,554.22 0.0M
2025-04-22 1,548.94 1,550.86 1,548.56 1,549.60 0.0M
2025-04-21 1,549.61 1,551.41 1,548.93 1,550.10 0.0M
2025-04-18 1,547.35 1,549.46 1,546.84 1,549.00 0.0M
2025-04-17 1,545.34 1,547.61 1,544.57 1,547.16 0.0M
2025-04-16 1,547.57 1,548.06 1,544.08 1,544.69 0.0M
2025-04-15 1,547.21 1,549.32 1,547.03 1,548.51 0.0M
2025-04-14 1,546.10 1,547.66 1,545.36 1,546.01 0.0M
2025-04-11 1,540.22 1,543.44 1,539.23 1,543.13 0.0M
2025-04-10 1,539.04 1,545.40 1,539.04 1,545.40 0.0M
2025-04-09 1,530.98 1,532.43 1,525.77 1,526.76 0.0M
2025-04-08 1,541.93 1,542.45 1,530.40 1,531.56 0.0M
2025-04-07 1,537.53 1,539.22 1,530.55 1,530.84 0.0M
2025-04-04 1,556.76 1,568.30 1,552.87 1,558.63 0.0M
2025-04-03 1,554.87 1,565.00 1,554.87 1,564.94 0.0M
2025-04-02 1,573.51 1,574.92 1,568.69 1,569.85 0.0M
2025-04-01 1,570.46 1,574.94 1,566.67 1,572.68 0.0M
2025-03-31 1,570.70 1,570.75 1,563.29 1,563.56 0.0M
2025-03-28 1,586.14 1,586.53 1,577.56 1,579.36 0.0M
2025-03-27 1,591.65 1,595.09 1,589.27 1,590.21 0.0M
2025-03-26 1,593.60 1,597.98 1,592.24 1,597.16 0.0M
2025-03-25 1,599.14 1,599.24 1,590.64 1,591.23 0.0M
2025-03-24 1,594.87 1,598.34 1,593.58 1,594.35 0.0M
2025-03-21 1,594.53 1,597.30 1,591.86 1,596.98 0.0M
2025-03-20 1,594.79 1,596.19 1,590.99 1,594.40 0.0M
2025-03-19 1,585.99 1,593.31 1,585.84 1,590.35 0.0M
2025-03-18 1,587.95 1,592.52 1,584.43 1,585.74 0.0M
2025-03-17 1,579.70 1,586.23 1,579.70 1,586.18 0.0M
2025-03-14 1,574.06 1,576.65 1,573.30 1,574.67 0.0M
2025-03-13 1,579.66 1,580.96 1,572.19 1,575.53 0.0M
2025-03-12 1,568.52 1,575.66 1,566.30 1,574.64 0.0M
2025-03-11 1,559.81 1,567.40 1,557.70 1,565.14 0.0M
2025-03-10 1,568.70 1,573.37 1,567.55 1,571.10 0.0M
2025-03-07 1,568.02 1,572.85 1,565.68 1,570.27 0.0M
2025-03-06 1,571.34 1,574.39 1,569.63 1,573.16 0.0M
2025-03-05 1,566.73 1,570.71 1,563.35 1,567.97 0.0M
2025-03-04 1,561.87 1,567.17 1,558.95 1,562.88 0.0M
2025-02-28 1,574.47 1,574.99 1,562.64 1,562.98 0.0M
2025-02-27 1,586.83 1,586.96 1,580.60 1,582.94 0.0M
2025-02-26 1,584.48 1,589.51 1,582.52 1,587.54 0.0M
2025-02-25 1,581.83 1,587.33 1,581.36 1,584.56 0.0M
2025-02-24 1,586.65 1,588.34 1,584.32 1,588.34 0.0M
2025-02-21 1,591.70 1,591.89 1,587.53 1,591.39 0.0M
2025-02-20 1,593.46 1,595.10 1,589.46 1,591.68 0.0M
2025-02-19 1,586.61 1,597.60 1,586.61 1,595.45 0.0M
2025-02-18 1,580.91 1,585.06 1,578.93 1,584.40 0.0M
2025-02-17 1,577.25 1,580.53 1,575.91 1,579.82 0.0M
2025-02-14 1,574.11 1,577.98 1,573.26 1,575.68 0.0M
2025-02-13 1,568.36 1,572.83 1,567.54 1,572.78 0.0M
2025-02-12 1,563.96 1,566.94 1,561.70 1,566.29 0.0M
2025-02-11 1,564.26 1,567.69 1,562.16 1,565.27 0.0M
2025-02-10 1,557.34 1,562.87 1,555.10 1,561.54 0.0M
2025-02-07 1,563.64 1,564.34 1,559.47 1,560.27 0.0M
2025-02-06 1,560.68 1,564.61 1,558.62 1,564.61 0.0M
2025-02-05 1,556.49 1,559.69 1,555.12 1,557.68 0.0M
2025-02-04 1,551.10 1,558.46 1,548.61 1,551.23 0.0M
2025-02-03 1,546.97 1,547.56 1,539.70 1,543.61 0.0M
2025-01-31 1,564.41 1,565.72 1,553.45 1,559.03 0.0M
2025-01-24 1,563.51 1,566.98 1,561.67 1,564.43 0.0M
2025-01-23 1,565.63 1,566.03 1,560.38 1,560.38 0.0M
2025-01-22 1,564.10 1,568.88 1,561.44 1,567.59 0.0M
2025-01-21 1,562.96 1,567.40 1,557.60 1,560.05 0.0M
2025-01-20 1,563.26 1,563.78 1,558.21 1,559.11 0.0M
2025-01-17 1,559.97 1,562.66 1,557.80 1,560.85 0.0M
2025-01-16 1,561.71 1,563.55 1,559.97 1,561.87 0.0M
2025-01-15 1,555.60 1,560.71 1,552.34 1,553.52 0.0M
2025-01-14 1,554.31 1,555.42 1,549.77 1,553.04 0.0M
2025-01-13 1,557.00 1,558.71 1,550.88 1,552.21 0.0M
2025-01-10 1,562.76 1,563.99 1,557.44 1,559.28 0.0M
2025-01-09 1,561.74 1,564.83 1,559.60 1,560.54 0.0M
2025-01-08 1,551.63 1,561.44 1,550.38 1,559.74 0.0M
2025-01-07 1,560.23 1,562.27 1,553.17 1,553.17 0.0M
2025-01-06 1,544.84 1,554.23 1,543.53 1,554.09 0.0M
2025-01-03 1,531.30 1,545.03 1,531.30 1,541.66 0.0M
2025-01-02 1,531.23 1,533.39 1,528.24 1,531.36 0.0M