KOSDAQ 150 (KQ150)

KQ150
🏛️ Corée du Sud →
1,394.47
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 1,410.74 1,412.04 1,409.95 1,409.95 1,054.0K
09:01 1,409.51 1,409.51 1,405.55 1,406.69 780.0K
09:02 1,406.28 1,407.85 1,406.28 1,407.24 430.0K
09:03 1,407.81 1,411.70 1,407.58 1,410.72 495.0K
09:04 1,410.32 1,410.32 1,407.68 1,409.09 411.0K
09:05 1,409.38 1,410.12 1,408.04 1,408.04 333.0K
09:06 1,408.25 1,408.46 1,405.58 1,405.58 322.0K
09:07 1,405.54 1,405.92 1,405.40 1,405.48 368.0K
09:08 1,405.74 1,406.22 1,405.73 1,405.86 299.0K
09:09 1,406.02 1,407.07 1,405.56 1,406.59 247.0K
09:10 1,406.93 1,407.94 1,406.67 1,407.94 344.0K
09:11 1,407.92 1,408.94 1,407.65 1,408.94 261.0K
09:12 1,408.77 1,411.28 1,408.54 1,411.19 295.0K
09:13 1,411.72 1,412.35 1,411.46 1,411.46 295.0K
09:14 1,411.51 1,412.25 1,411.45 1,411.73 171.0K
09:15 1,412.13 1,412.29 1,410.79 1,410.79 237.0K
09:16 1,410.44 1,410.44 1,409.26 1,409.72 429.0K
09:17 1,409.71 1,411.14 1,409.71 1,410.84 356.0K
09:18 1,410.87 1,411.05 1,410.15 1,410.76 370.0K
09:19 1,410.46 1,410.46 1,407.93 1,407.93 448.0K
09:20 1,407.89 1,408.84 1,407.73 1,408.43 475.0K
09:21 1,408.72 1,409.13 1,408.31 1,408.64 382.0K
09:22 1,408.56 1,408.82 1,407.98 1,408.02 417.0K
09:23 1,408.02 1,408.03 1,405.76 1,406.01 701.0K
09:24 1,405.72 1,405.72 1,403.49 1,403.49 778.0K
09:25 1,403.25 1,403.42 1,401.39 1,401.52 651.0K
09:26 1,401.39 1,401.70 1,400.75 1,401.31 706.0K
09:27 1,400.98 1,401.25 1,399.82 1,399.82 241.0K
09:28 1,399.79 1,400.83 1,399.65 1,399.87 445.0K
09:29 1,399.82 1,400.17 1,399.51 1,399.88 612.0K
09:30 1,399.91 1,400.47 1,399.60 1,400.45 602.0K
09:31 1,400.57 1,403.13 1,400.51 1,403.13 448.0K
09:32 1,403.74 1,403.74 1,401.85 1,401.85 383.0K
09:33 1,401.83 1,401.83 1,400.43 1,400.79 366.0K
09:34 1,400.67 1,400.81 1,399.55 1,399.61 482.0K
09:35 1,399.74 1,399.92 1,399.17 1,399.43 311.0K
09:36 1,399.29 1,399.29 1,396.81 1,396.81 293.0K
09:37 1,396.92 1,397.04 1,395.76 1,396.06 444.0K
09:38 1,395.80 1,395.80 1,394.54 1,394.54 513.0K
09:39 1,394.64 1,396.41 1,394.64 1,396.00 464.0K
09:40 1,396.16 1,396.98 1,396.13 1,396.77 379.0K
09:41 1,396.81 1,398.37 1,396.56 1,398.18 378.0K
09:42 1,398.29 1,399.47 1,398.17 1,399.39 249.0K
09:43 1,400.00 1,400.00 1,399.51 1,399.62 178.0K
09:44 1,399.48 1,402.00 1,399.48 1,401.76 231.0K
09:45 1,401.74 1,401.74 1,401.03 1,401.47 217.0K
09:46 1,401.80 1,402.85 1,401.31 1,402.85 235.0K
09:47 1,402.64 1,403.08 1,402.48 1,402.95 152.0K
09:48 1,403.11 1,403.98 1,403.11 1,403.98 176.0K
09:49 1,404.20 1,404.42 1,403.65 1,404.14 156.0K
09:50 1,404.19 1,404.45 1,403.80 1,404.07 161.0K
09:51 1,403.88 1,404.03 1,402.84 1,403.82 267.0K
09:52 1,403.88 1,404.82 1,403.72 1,404.58 254.0K
09:53 1,404.58 1,405.34 1,404.58 1,404.92 306.0K
09:54 1,405.08 1,405.80 1,404.93 1,405.80 175.0K
09:55 1,405.78 1,406.13 1,405.31 1,405.54 246.0K
09:56 1,405.23 1,405.77 1,404.70 1,405.14 181.0K
09:57 1,405.49 1,405.52 1,404.26 1,404.33 225.0K
09:58 1,403.90 1,403.90 1,402.29 1,402.34 161.0K
09:59 1,402.45 1,402.92 1,402.43 1,402.69 177.0K
10:00 1,402.50 1,402.76 1,401.80 1,401.97 175.0K
10:01 1,401.84 1,401.89 1,400.02 1,400.15 176.0K
10:02 1,400.06 1,400.29 1,398.75 1,398.75 168.0K
10:03 1,398.80 1,399.44 1,398.26 1,399.33 140.0K
10:04 1,399.34 1,399.53 1,399.13 1,399.53 150.0K
10:05 1,399.95 1,400.36 1,399.41 1,400.36 133.0K
10:06 1,400.05 1,400.99 1,400.05 1,400.26 122.0K
10:07 1,400.29 1,400.37 1,398.87 1,398.90 221.0K
10:08 1,398.78 1,399.96 1,398.50 1,399.96 170.0K
10:09 1,400.25 1,400.73 1,399.89 1,399.97 221.0K
10:10 1,399.95 1,400.51 1,399.94 1,400.20 177.0K
10:11 1,400.37 1,400.76 1,400.17 1,400.31 231.0K
10:12 1,400.31 1,401.46 1,400.31 1,401.29 235.0K
10:13 1,401.34 1,402.64 1,401.20 1,402.47 162.0K
10:14 1,402.44 1,403.99 1,402.44 1,403.82 159.0K
10:15 1,403.93 1,404.37 1,403.66 1,404.36 167.0K
10:16 1,404.42 1,404.66 1,404.05 1,404.24 135.0K
10:17 1,404.43 1,404.88 1,403.95 1,404.05 264.0K
10:18 1,404.20 1,404.20 1,401.85 1,401.96 192.0K
10:19 1,401.82 1,402.00 1,401.25 1,401.60 138.0K
10:20 1,401.88 1,402.59 1,401.64 1,402.55 143.0K
10:21 1,402.39 1,402.75 1,402.13 1,402.14 125.0K
10:22 1,402.14 1,402.29 1,401.21 1,401.59 145.0K
10:23 1,401.58 1,402.47 1,401.43 1,402.25 137.0K
10:24 1,402.21 1,402.80 1,402.09 1,402.35 128.0K
10:25 1,402.21 1,402.48 1,402.03 1,402.04 460.0K
10:26 1,402.24 1,402.36 1,401.44 1,401.49 329.0K
10:27 1,401.39 1,401.40 1,400.29 1,400.71 307.0K
10:28 1,400.69 1,400.95 1,400.54 1,400.73 203.0K
10:29 1,401.09 1,401.09 1,400.23 1,400.72 282.0K
10:30 1,400.50 1,400.92 1,400.29 1,400.50 171.0K
10:31 1,400.69 1,401.29 1,400.54 1,400.99 355.0K
10:32 1,400.96 1,401.33 1,400.62 1,401.17 269.0K
10:33 1,401.46 1,401.69 1,401.32 1,401.32 224.0K
10:34 1,401.29 1,402.11 1,401.10 1,401.94 198.0K
10:35 1,401.69 1,402.20 1,401.54 1,401.85 149.0K
10:36 1,401.60 1,402.32 1,401.40 1,402.14 150.0K
10:37 1,401.96 1,402.15 1,400.96 1,400.96 125.0K
10:38 1,400.79 1,401.44 1,400.74 1,400.74 146.0K
10:39 1,400.96 1,401.14 1,400.48 1,401.14 147.0K
10:40 1,401.10 1,402.38 1,401.10 1,402.24 225.0K
10:41 1,402.22 1,402.91 1,402.15 1,402.40 313.0K
10:42 1,402.24 1,402.47 1,401.60 1,401.60 237.0K
10:43 1,401.37 1,401.97 1,401.37 1,401.71 238.0K
10:44 1,401.58 1,401.78 1,401.03 1,401.17 211.0K
10:45 1,401.18 1,402.05 1,400.91 1,402.05 201.0K
10:46 1,401.59 1,401.68 1,401.08 1,401.17 255.0K
10:47 1,401.09 1,401.37 1,400.72 1,400.99 135.0K
10:48 1,401.14 1,401.66 1,401.01 1,401.05 140.0K
10:49 1,401.09 1,401.09 1,400.23 1,400.35 161.0K
10:50 1,400.36 1,400.44 1,400.02 1,400.07 172.0K
10:51 1,400.09 1,400.22 1,399.34 1,399.34 189.0K
10:52 1,399.48 1,399.73 1,399.21 1,399.52 180.0K
10:53 1,399.51 1,399.69 1,399.13 1,399.22 173.0K
10:54 1,399.37 1,399.75 1,399.00 1,399.40 113.0K
10:55 1,399.02 1,399.21 1,398.68 1,398.87 138.0K
10:56 1,398.76 1,399.11 1,398.44 1,398.73 228.0K
10:57 1,398.32 1,398.62 1,397.89 1,398.23 182.0K
10:58 1,398.25 1,398.39 1,397.94 1,398.09 164.0K
10:59 1,397.97 1,399.37 1,397.97 1,399.37 194.0K
11:00 1,399.04 1,399.34 1,398.92 1,399.07 149.0K
11:01 1,399.19 1,399.38 1,398.91 1,398.95 144.0K
11:02 1,399.10 1,399.42 1,398.38 1,398.71 123.0K
11:03 1,398.53 1,399.18 1,398.53 1,398.76 171.0K
11:04 1,398.85 1,398.87 1,398.06 1,398.09 156.0K
11:05 1,397.91 1,398.00 1,397.46 1,397.79 152.0K
11:06 1,397.95 1,398.68 1,397.56 1,398.56 147.0K
11:07 1,398.56 1,398.90 1,398.15 1,398.66 139.0K
11:08 1,398.81 1,398.82 1,398.31 1,398.38 120.0K
11:09 1,398.32 1,398.78 1,398.20 1,398.20 120.0K
11:10 1,398.40 1,398.66 1,397.96 1,398.08 122.0K
11:11 1,398.20 1,398.43 1,397.02 1,397.22 85.0K
11:12 1,397.25 1,397.54 1,396.90 1,397.54 112.0K
11:13 1,397.63 1,397.65 1,397.12 1,397.35 144.0K
11:14 1,397.13 1,397.43 1,396.77 1,397.07 138.0K
11:15 1,396.98 1,397.15 1,396.58 1,397.12 162.0K
11:16 1,396.92 1,397.16 1,396.71 1,396.71 143.0K
11:17 1,396.80 1,396.97 1,396.37 1,396.67 100.0K
11:18 1,396.83 1,396.85 1,396.01 1,396.01 99.0K
11:19 1,396.20 1,396.53 1,395.66 1,395.66 100.0K
11:20 1,395.80 1,396.38 1,395.76 1,396.10 105.0K
11:21 1,396.09 1,396.47 1,395.79 1,396.47 89.0K
11:22 1,396.38 1,396.38 1,395.36 1,395.36 83.0K
11:23 1,395.44 1,395.75 1,395.32 1,395.60 90.0K
11:24 1,395.37 1,395.62 1,394.91 1,394.91 97.0K
11:25 1,394.90 1,395.16 1,394.56 1,394.56 93.0K
11:26 1,394.52 1,394.70 1,394.23 1,394.40 76.0K
11:27 1,394.40 1,394.89 1,394.35 1,394.37 121.0K
11:28 1,394.35 1,394.99 1,394.26 1,394.76 103.0K
11:29 1,394.61 1,395.25 1,394.29 1,395.25 96.0K
11:30 1,395.25 1,395.25 1,394.62 1,394.67 105.0K
11:31 1,394.86 1,395.52 1,394.61 1,395.52 76.0K
11:32 1,395.38 1,395.38 1,394.84 1,395.04 64.0K
11:33 1,395.17 1,395.55 1,395.13 1,395.32 72.0K
11:34 1,395.53 1,396.60 1,395.53 1,396.03 73.0K
11:35 1,396.42 1,396.49 1,396.11 1,396.39 104.0K
11:36 1,396.28 1,397.02 1,396.28 1,396.96 117.0K
11:37 1,396.89 1,397.15 1,396.80 1,397.02 75.0K
11:38 1,396.83 1,397.26 1,396.73 1,397.26 46.0K
11:39 1,397.35 1,397.56 1,397.04 1,397.07 59.0K
11:40 1,397.34 1,397.34 1,396.79 1,396.85 88.0K
11:41 1,396.86 1,396.89 1,396.51 1,396.82 83.0K
11:42 1,396.83 1,397.03 1,396.62 1,396.62 79.0K
11:43 1,396.57 1,396.85 1,396.36 1,396.75 61.0K
11:44 1,396.40 1,396.83 1,396.02 1,396.27 67.0K
11:45 1,396.23 1,396.52 1,396.08 1,396.28 71.0K
11:46 1,396.17 1,396.17 1,395.68 1,395.85 62.0K
11:47 1,396.05 1,396.05 1,395.33 1,395.36 63.0K
11:48 1,395.23 1,395.45 1,394.76 1,394.99 61.0K
11:49 1,394.92 1,395.06 1,393.57 1,393.79 141.0K
11:50 1,393.53 1,393.84 1,393.43 1,393.43 169.0K
11:51 1,393.79 1,393.79 1,393.25 1,393.57 72.0K
11:52 1,393.65 1,393.79 1,393.38 1,393.49 85.0K
11:53 1,393.47 1,393.47 1,392.76 1,392.76 103.0K
11:54 1,392.77 1,393.09 1,392.51 1,392.73 93.0K
11:55 1,392.20 1,392.82 1,392.20 1,392.50 114.0K
11:56 1,392.60 1,392.88 1,392.57 1,392.79 102.0K
11:57 1,392.74 1,393.35 1,392.62 1,393.16 95.0K
11:58 1,393.00 1,393.33 1,392.76 1,392.76 81.0K
11:59 1,392.69 1,392.92 1,392.40 1,392.62 153.0K
12:00 1,392.60 1,393.07 1,392.37 1,392.56 96.0K
12:01 1,392.49 1,393.20 1,392.49 1,393.18 79.0K
12:02 1,392.99 1,393.13 1,392.60 1,392.88 65.0K
12:03 1,392.73 1,393.22 1,392.54 1,392.84 83.0K
12:04 1,392.89 1,392.90 1,392.26 1,392.45 91.0K
12:05 1,392.51 1,392.62 1,391.95 1,392.27 113.0K
12:06 1,391.98 1,392.55 1,391.92 1,392.25 136.0K
12:07 1,392.10 1,392.10 1,391.79 1,392.00 83.0K
12:08 1,391.87 1,392.25 1,391.59 1,391.66 127.0K
12:09 1,391.59 1,391.85 1,391.39 1,391.71 159.0K
12:10 1,391.48 1,391.74 1,391.26 1,391.32 92.0K
12:11 1,391.43 1,391.98 1,390.98 1,391.98 113.0K
12:12 1,391.76 1,391.99 1,391.52 1,391.87 78.0K
12:13 1,392.03 1,392.11 1,391.35 1,391.40 69.0K
12:14 1,391.30 1,391.52 1,391.14 1,391.28 62.0K
12:15 1,391.21 1,391.42 1,390.78 1,390.80 60.0K
12:16 1,390.85 1,391.19 1,390.82 1,390.94 78.0K
12:17 1,391.09 1,391.21 1,390.79 1,390.89 54.0K
12:18 1,391.10 1,391.10 1,390.67 1,391.08 53.0K
12:19 1,391.00 1,391.04 1,390.57 1,390.85 68.0K
12:20 1,390.55 1,391.10 1,390.47 1,390.91 79.0K
12:21 1,390.97 1,390.97 1,390.35 1,390.81 89.0K
12:22 1,390.58 1,390.82 1,390.44 1,390.80 117.0K
12:23 1,390.91 1,390.91 1,390.13 1,390.30 149.0K
12:24 1,390.36 1,390.37 1,389.91 1,389.92 122.0K
12:25 1,389.71 1,389.86 1,389.24 1,389.47 147.0K
12:26 1,389.52 1,389.52 1,389.02 1,389.21 149.0K
12:27 1,389.33 1,389.49 1,388.88 1,389.37 127.0K
12:28 1,389.79 1,390.33 1,389.77 1,390.33 88.0K
12:29 1,390.20 1,390.33 1,389.77 1,390.18 124.0K
12:30 1,389.96 1,391.14 1,389.86 1,391.11 109.0K
12:31 1,391.06 1,391.57 1,391.06 1,391.37 84.0K
12:32 1,391.36 1,391.88 1,391.36 1,391.61 75.0K
12:33 1,391.50 1,391.63 1,391.14 1,391.14 87.0K
12:34 1,391.17 1,391.17 1,390.67 1,391.07 87.0K
12:35 1,390.99 1,391.33 1,390.72 1,391.18 60.0K
12:36 1,391.17 1,391.31 1,390.93 1,391.05 72.0K
12:37 1,391.09 1,391.16 1,390.80 1,390.80 216.0K
12:38 1,390.79 1,391.24 1,390.36 1,390.62 153.0K
12:39 1,390.58 1,390.87 1,390.36 1,390.36 115.0K
12:40 1,390.61 1,390.93 1,390.17 1,390.92 104.0K
12:41 1,391.00 1,391.10 1,390.14 1,390.47 113.0K
12:42 1,390.32 1,390.70 1,390.09 1,390.26 116.0K
12:43 1,390.17 1,390.17 1,389.38 1,389.66 121.0K
12:44 1,389.93 1,390.10 1,389.49 1,389.76 78.0K
12:45 1,389.69 1,390.12 1,389.62 1,389.74 119.0K
12:46 1,389.88 1,390.20 1,389.67 1,389.78 74.0K
12:47 1,389.93 1,389.93 1,389.13 1,389.13 102.0K
12:48 1,389.18 1,389.18 1,388.64 1,388.64 121.0K
12:49 1,388.70 1,389.14 1,388.70 1,388.86 113.0K
12:50 1,388.94 1,389.10 1,388.56 1,388.61 138.0K
12:51 1,388.69 1,389.86 1,388.62 1,389.86 118.0K
12:52 1,389.75 1,390.31 1,389.47 1,389.52 84.0K
12:53 1,389.50 1,389.68 1,389.13 1,389.46 72.0K
12:54 1,389.52 1,390.12 1,389.23 1,390.07 120.0K
12:55 1,389.91 1,390.41 1,389.75 1,390.41 67.0K
12:56 1,390.17 1,390.50 1,389.98 1,390.19 59.0K
12:57 1,390.36 1,390.52 1,389.78 1,389.90 75.0K
12:58 1,389.74 1,389.90 1,389.34 1,389.37 65.0K
12:59 1,389.51 1,389.55 1,388.56 1,388.56 89.0K
13:00 1,388.78 1,389.13 1,387.41 1,387.49 188.0K
13:01 1,387.81 1,387.81 1,387.14 1,387.14 123.0K
13:02 1,387.08 1,387.42 1,386.87 1,387.18 118.0K
13:03 1,387.44 1,387.44 1,386.94 1,386.94 101.0K
13:04 1,386.71 1,386.80 1,386.17 1,386.30 152.0K
13:05 1,386.02 1,386.74 1,385.94 1,386.59 116.0K
13:06 1,386.71 1,386.81 1,386.28 1,386.79 102.0K
13:07 1,386.90 1,387.07 1,386.45 1,386.60 113.0K
13:08 1,386.72 1,386.83 1,386.21 1,386.33 84.0K
13:09 1,386.57 1,388.06 1,386.29 1,387.95 191.0K
13:10 1,388.07 1,388.94 1,387.91 1,388.81 133.0K
13:11 1,388.74 1,389.97 1,388.74 1,389.52 89.0K
13:12 1,389.58 1,390.40 1,389.58 1,390.16 95.0K
13:13 1,390.24 1,390.26 1,389.70 1,389.85 95.0K
13:14 1,389.78 1,390.13 1,389.48 1,390.11 99.0K
13:15 1,389.91 1,390.06 1,389.39 1,389.78 79.0K
13:16 1,389.66 1,390.10 1,389.57 1,389.93 64.0K
13:17 1,390.20 1,390.21 1,389.67 1,389.79 58.0K
13:18 1,389.92 1,390.01 1,389.44 1,389.80 79.0K
13:19 1,389.84 1,390.24 1,389.69 1,389.84 84.0K
13:20 1,389.76 1,390.87 1,389.76 1,390.79 123.0K
13:21 1,390.61 1,390.92 1,390.45 1,390.77 78.0K
13:22 1,390.63 1,391.00 1,390.55 1,390.89 58.0K
13:23 1,391.04 1,391.04 1,390.28 1,390.28 246.0K
13:24 1,390.19 1,390.57 1,389.78 1,390.11 95.0K
13:25 1,389.79 1,389.81 1,389.35 1,389.49 88.0K
13:26 1,389.35 1,389.44 1,388.68 1,388.98 95.0K
13:27 1,389.17 1,389.17 1,388.17 1,388.31 71.0K
13:28 1,388.22 1,388.22 1,387.20 1,387.38 86.0K
13:29 1,387.48 1,387.48 1,387.03 1,387.28 93.0K
13:30 1,387.11 1,387.11 1,385.79 1,385.79 132.0K
13:31 1,385.85 1,386.10 1,385.35 1,385.73 137.0K
13:32 1,385.79 1,386.04 1,385.15 1,385.26 111.0K
13:33 1,385.11 1,385.11 1,384.54 1,384.78 123.0K
13:34 1,384.88 1,385.09 1,384.41 1,385.06 139.0K
13:35 1,385.01 1,385.84 1,385.01 1,385.78 117.0K
13:36 1,385.76 1,387.01 1,385.64 1,387.01 126.0K
13:37 1,387.28 1,387.53 1,386.99 1,387.08 99.0K
13:38 1,387.19 1,387.36 1,386.75 1,386.75 98.0K
13:39 1,386.78 1,387.11 1,386.35 1,386.35 117.0K
13:40 1,386.32 1,386.99 1,386.32 1,386.95 94.0K
13:41 1,386.91 1,387.15 1,386.77 1,386.93 110.0K
13:42 1,386.77 1,387.13 1,386.58 1,386.69 101.0K
13:43 1,386.85 1,386.98 1,386.38 1,386.88 73.0K
13:44 1,386.95 1,387.26 1,386.78 1,387.22 88.0K
13:45 1,387.08 1,387.54 1,387.06 1,387.06 71.0K
13:46 1,387.13 1,387.44 1,387.05 1,387.26 79.0K
13:47 1,387.28 1,387.36 1,386.77 1,386.82 122.0K
13:48 1,386.85 1,387.23 1,386.83 1,387.12 110.0K
13:49 1,387.04 1,387.24 1,386.60 1,386.78 88.0K
13:50 1,386.78 1,387.08 1,386.62 1,386.72 132.0K
13:51 1,386.75 1,386.89 1,386.34 1,386.68 98.0K
13:52 1,386.58 1,386.69 1,385.99 1,386.16 132.0K
13:53 1,386.22 1,386.45 1,385.95 1,386.02 88.0K
13:54 1,386.16 1,386.16 1,385.56 1,385.74 128.0K
13:55 1,385.24 1,386.39 1,385.24 1,386.16 236.0K
13:56 1,386.32 1,386.32 1,385.60 1,385.91 117.0K
13:57 1,385.82 1,385.93 1,385.53 1,385.93 127.0K
13:58 1,385.70 1,385.84 1,385.10 1,385.21 184.0K
13:59 1,385.40 1,385.40 1,384.24 1,384.80 146.0K
14:00 1,384.60 1,384.91 1,384.44 1,384.69 126.0K
14:01 1,384.28 1,384.54 1,383.99 1,384.08 177.0K
14:02 1,385.10 1,385.49 1,384.97 1,385.08 182.0K
14:03 1,385.10 1,385.24 1,384.90 1,385.00 103.0K
14:04 1,384.98 1,385.10 1,384.46 1,384.49 129.0K
14:05 1,384.50 1,384.98 1,384.25 1,384.25 145.0K
14:06 1,384.12 1,384.49 1,383.75 1,384.17 165.0K
14:07 1,384.15 1,384.23 1,383.80 1,383.80 159.0K
14:08 1,383.66 1,383.98 1,383.34 1,383.38 202.0K
14:09 1,383.33 1,383.80 1,383.28 1,383.80 177.0K
14:10 1,383.70 1,384.05 1,383.37 1,383.55 153.0K
14:11 1,383.81 1,385.30 1,383.81 1,385.30 176.0K
14:12 1,385.40 1,386.72 1,385.22 1,386.72 176.0K
14:13 1,386.23 1,387.57 1,386.23 1,387.44 220.0K
14:14 1,387.51 1,388.03 1,387.48 1,387.86 148.0K
14:15 1,387.76 1,388.95 1,387.66 1,388.56 154.0K
14:16 1,388.84 1,389.06 1,388.59 1,388.78 136.0K
14:17 1,388.66 1,389.13 1,388.63 1,388.91 105.0K
14:18 1,388.85 1,389.18 1,388.70 1,388.99 96.0K
14:19 1,388.92 1,389.25 1,388.76 1,388.98 149.0K
14:20 1,388.85 1,389.28 1,388.73 1,389.03 103.0K
14:21 1,389.20 1,389.62 1,389.08 1,389.62 113.0K
14:22 1,389.38 1,390.14 1,389.23 1,390.07 94.0K
14:23 1,390.01 1,391.09 1,390.01 1,391.09 114.0K
14:24 1,390.80 1,391.18 1,390.69 1,391.11 99.0K
14:25 1,390.95 1,392.05 1,390.83 1,392.01 127.0K
14:26 1,391.91 1,392.55 1,391.70 1,392.36 118.0K
14:27 1,392.64 1,393.07 1,392.40 1,392.59 111.0K
14:28 1,392.81 1,392.82 1,392.18 1,392.67 140.0K
14:29 1,392.47 1,392.89 1,392.37 1,392.53 95.0K
14:30 1,392.57 1,393.64 1,392.54 1,393.37 93.0K
14:31 1,393.32 1,393.37 1,392.88 1,393.13 142.0K
14:32 1,393.20 1,393.20 1,391.76 1,391.77 116.0K
14:33 1,391.79 1,392.13 1,391.74 1,392.00 96.0K
14:34 1,392.16 1,392.80 1,392.07 1,392.80 100.0K
14:35 1,392.78 1,393.21 1,392.69 1,392.99 150.0K
14:36 1,392.84 1,393.08 1,392.47 1,392.88 95.0K
14:37 1,392.89 1,393.11 1,392.72 1,393.04 95.0K
14:38 1,393.14 1,393.68 1,392.91 1,393.54 75.0K
14:39 1,393.42 1,394.68 1,393.42 1,394.68 177.0K
14:40 1,394.63 1,395.17 1,394.56 1,395.17 105.0K
14:41 1,394.88 1,395.09 1,394.74 1,394.76 107.0K
14:42 1,394.86 1,395.92 1,394.86 1,395.91 95.0K
14:43 1,395.78 1,396.71 1,395.78 1,396.62 160.0K
14:44 1,396.70 1,397.04 1,396.59 1,396.88 91.0K
14:45 1,396.95 1,397.12 1,396.21 1,396.53 153.0K
14:46 1,396.29 1,396.92 1,396.29 1,396.61 121.0K
14:47 1,396.92 1,397.45 1,396.02 1,397.45 130.0K
14:48 1,397.48 1,397.71 1,397.11 1,397.69 128.0K
14:49 1,397.63 1,398.17 1,397.38 1,398.14 129.0K
14:50 1,397.88 1,398.63 1,397.86 1,398.63 132.0K
14:51 1,398.59 1,398.67 1,398.03 1,398.19 96.0K
14:52 1,398.30 1,398.30 1,397.24 1,398.04 111.0K
14:53 1,397.53 1,397.91 1,397.19 1,397.26 118.0K
14:54 1,397.18 1,397.48 1,396.83 1,396.92 114.0K
14:55 1,396.49 1,396.99 1,396.47 1,396.64 133.0K
14:56 1,396.50 1,396.87 1,396.28 1,396.28 119.0K
14:57 1,396.49 1,396.71 1,396.34 1,396.51 114.0K
14:58 1,396.28 1,396.78 1,396.08 1,396.50 102.0K
14:59 1,396.20 1,396.79 1,395.98 1,395.98 146.0K
15:00 1,396.06 1,396.34 1,395.62 1,395.83 106.0K
15:01 1,395.74 1,396.77 1,395.74 1,396.21 100.0K
15:02 1,396.08 1,396.54 1,395.93 1,396.49 129.0K
15:03 1,396.37 1,396.86 1,396.03 1,396.70 102.0K
15:04 1,396.70 1,396.77 1,396.16 1,396.46 110.0K
15:05 1,396.64 1,396.99 1,396.28 1,396.64 132.0K
15:06 1,396.70 1,396.91 1,396.15 1,396.70 119.0K
15:07 1,396.90 1,397.11 1,396.47 1,396.80 129.0K
15:08 1,397.03 1,397.36 1,396.81 1,396.98 128.0K
15:09 1,396.76 1,397.05 1,396.54 1,396.84 161.0K
15:10 1,396.77 1,396.94 1,396.19 1,396.29 191.0K
15:11 1,396.38 1,396.38 1,395.28 1,395.46 235.0K
15:12 1,395.33 1,395.33 1,394.68 1,394.99 233.0K
15:13 1,394.52 1,394.88 1,394.49 1,394.53 156.0K
15:14 1,394.46 1,394.97 1,394.29 1,394.76 229.0K
15:15 1,394.55 1,394.55 1,393.35 1,393.35 155.0K
15:16 1,393.50 1,393.96 1,393.16 1,393.96 146.0K
15:17 1,393.69 1,394.17 1,393.41 1,393.41 138.0K
15:18 1,393.33 1,393.86 1,393.13 1,393.31 176.0K
15:19 1,393.37 1,393.70 1,393.26 1,393.70 211.0K
15:20 1,393.76 1,393.76 1,393.76 1,393.76 4.0K
15:21 1,393.76 1,393.76 1,393.76 1,393.76 0.0K
15:22 1,393.76 1,393.76 1,393.76 1,393.76 0.0K
15:23 1,393.76 1,393.76 1,393.76 1,393.76 0.0K
15:24 1,393.76 1,393.76 1,393.76 1,393.76 0.0K
15:25 1,393.76 1,393.76 1,393.76 1,393.76 0.0K
15:26 1,393.76 1,393.76 1,393.76 1,393.76 0.0K
15:27 1,393.76 1,393.76 1,393.76 1,393.76 0.0K
15:28 1,393.76 1,393.76 1,393.76 1,393.76 0.0K
15:29 1,393.76 1,394.47 1,393.53 1,394.47 1,310.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,410.74 1,412.49 1,383.15 1,394.47 64.8M
2025-09-25 1,432.60 1,441.35 1,416.27 1,422.74 70.2M
2025-09-24 1,463.51 1,466.79 1,420.33 1,439.76 52.3M
2025-09-23 1,479.71 1,481.14 1,454.77 1,466.40 55.0M
2025-09-22 1,460.35 1,478.31 1,453.80 1,476.39 55.6M
2025-09-19 1,433.92 1,445.48 1,428.16 1,445.48 69.4M
2025-09-18 1,428.20 1,435.83 1,422.22 1,433.28 64.0M
2025-09-17 1,429.01 1,430.62 1,414.05 1,416.25 40.6M
2025-09-16 1,434.64 1,437.77 1,427.04 1,433.16 52.8M
2025-09-15 1,429.86 1,436.61 1,416.77 1,433.60 53.6M
2025-09-12 1,409.32 1,427.22 1,408.57 1,425.43 60.4M
2025-09-11 1,397.70 1,406.32 1,389.66 1,399.86 54.7M
2025-09-10 1,391.33 1,398.60 1,389.16 1,397.52 50.3M
2025-09-09 1,377.74 1,385.75 1,368.49 1,385.02 47.6M
2025-09-08 1,374.68 1,376.25 1,366.03 1,374.98 42.1M
2025-09-05 1,359.10 1,366.52 1,353.03 1,364.03 40.6M
2025-09-04 1,342.28 1,356.64 1,342.19 1,350.32 32.1M
2025-09-03 1,332.24 1,338.40 1,321.46 1,337.66 29.6M
2025-09-02 1,329.62 1,336.13 1,316.40 1,335.56 31.8M
2025-09-01 1,336.85 1,344.03 1,316.35 1,320.94 39.9M
2025-08-29 1,350.68 1,359.79 1,333.42 1,336.98 42.8M
2025-08-28 1,348.86 1,350.23 1,337.36 1,340.45 43.1M
2025-08-27 1,355.29 1,360.44 1,348.79 1,353.03 30.0M
2025-08-26 1,338.40 1,360.39 1,337.76 1,357.94 45.1M
2025-08-25 1,339.57 1,352.09 1,338.57 1,348.11 32.0M
2025-08-22 1,314.34 1,327.77 1,309.83 1,319.06 29.2M
2025-08-21 1,321.81 1,329.88 1,308.41 1,311.51 35.0M
2025-08-20 1,314.20 1,317.20 1,295.83 1,315.99 37.8M
2025-08-19 1,353.18 1,355.08 1,324.91 1,330.32 38.8M
2025-08-18 1,375.71 1,382.52 1,350.14 1,350.14 33.9M
2025-08-14 1,378.43 1,386.13 1,371.78 1,384.64 44.1M
2025-08-13 1,380.72 1,381.34 1,358.31 1,380.57 57.7M
2025-08-12 1,368.18 1,381.94 1,356.90 1,357.83 51.8M
2025-08-11 1,356.61 1,368.91 1,347.65 1,365.20 50.3M
2025-08-08 1,349.86 1,363.23 1,349.86 1,355.53 61.5M
2025-08-07 1,352.25 1,356.57 1,343.38 1,349.82 41.5M
2025-08-06 1,337.81 1,352.07 1,329.42 1,351.24 39.0M
2025-08-05 1,330.79 1,350.56 1,330.12 1,343.04 38.3M
2025-08-04 1,295.75 1,319.56 1,289.53 1,313.14 30.4M
2025-08-01 1,330.82 1,330.94 1,289.73 1,289.94 48.2M
2025-07-31 1,354.01 1,359.49 1,338.51 1,352.23 62.2M
2025-07-30 1,355.37 1,365.23 1,349.36 1,350.33 62.8M
2025-07-29 1,353.60 1,358.28 1,338.10 1,354.05 44.2M
2025-07-28 1,365.15 1,366.57 1,344.56 1,355.58 56.9M
2025-07-25 1,361.85 1,364.07 1,352.45 1,354.99 36.5M
2025-07-24 1,373.41 1,382.74 1,361.79 1,364.82 46.4M
2025-07-23 1,366.59 1,370.10 1,345.17 1,367.34 54.0M
2025-07-22 1,381.13 1,395.87 1,353.06 1,359.65 64.1M
2025-07-21 1,378.01 1,384.89 1,370.53 1,379.50 44.3M
2025-07-18 1,377.78 1,387.74 1,369.48 1,381.13 55.7M
2025-07-17 1,351.19 1,369.47 1,341.24 1,369.47 50.0M
2025-07-16 1,337.95 1,352.03 1,331.66 1,347.27 39.8M
2025-07-15 1,311.35 1,346.54 1,307.79 1,346.34 52.5M
2025-07-14 1,317.91 1,319.59 1,303.58 1,311.25 51.7M
2025-07-11 1,310.04 1,324.13 1,310.04 1,311.62 85.3M
2025-07-10 1,299.41 1,310.45 1,293.77 1,307.46 63.6M
2025-07-09 1,282.11 1,291.33 1,276.61 1,287.71 44.8M
2025-07-08 1,272.15 1,280.52 1,262.19 1,279.58 35.2M
2025-07-07 1,256.48 1,274.89 1,249.85 1,271.16 40.3M
2025-07-04 1,293.75 1,298.21 1,259.61 1,259.76 43.0M
2025-07-03 1,279.52 1,300.62 1,274.55 1,298.35 54.0M
2025-07-02 1,270.75 1,279.58 1,250.37 1,273.61 47.8M
2025-07-01 1,269.40 1,278.49 1,267.80 1,268.65 51.3M
2025-06-30 1,271.66 1,275.71 1,261.40 1,267.13 43.9M
2025-06-27 1,280.62 1,284.31 1,263.30 1,269.05 41.6M
2025-06-26 1,298.89 1,299.59 1,266.05 1,280.72 60.5M
2025-06-25 1,301.99 1,304.63 1,286.87 1,295.54 80.2M
2025-06-24 1,291.36 1,305.74 1,291.29 1,299.47 93.4M
2025-06-23 1,263.41 1,269.64 1,251.65 1,269.58 54.6M
2025-06-20 1,267.05 1,289.01 1,261.68 1,288.22 60.9M
2025-06-19 1,264.99 1,266.62 1,251.37 1,265.15 52.1M
2025-06-18 1,249.04 1,269.67 1,249.04 1,259.26 54.7M
2025-06-17 1,265.58 1,279.27 1,244.36 1,257.25 64.9M
2025-06-16 1,253.78 1,267.35 1,245.99 1,262.19 46.2M
2025-06-13 1,300.36 1,301.32 1,237.86 1,253.20 82.9M
2025-06-12 1,286.74 1,305.78 1,284.89 1,295.58 90.9M
2025-06-11 1,267.68 1,294.10 1,266.80 1,288.67 64.6M
2025-06-10 1,246.43 1,260.21 1,236.75 1,258.31 56.1M
2025-06-09 1,227.38 1,242.06 1,223.27 1,238.60 49.0M
2025-06-05 1,217.19 1,239.99 1,214.34 1,223.56 47.8M
2025-06-04 1,229.29 1,238.78 1,213.41 1,216.17 44.6M
2025-06-02 1,193.97 1,210.28 1,193.11 1,206.87 39.2M
2025-05-30 1,192.96 1,201.64 1,187.44 1,194.26 40.6M
2025-05-29 1,192.66 1,197.81 1,186.22 1,195.81 34.9M
2025-05-28 1,185.12 1,193.78 1,180.61 1,183.06 46.8M
2025-05-27 1,175.35 1,179.80 1,166.16 1,179.67 35.9M
2025-05-26 1,160.05 1,178.98 1,156.55 1,171.63 33.0M
2025-05-23 1,160.10 1,160.67 1,146.49 1,153.29 29.1M
2025-05-22 1,155.75 1,159.70 1,145.74 1,155.08 44.0M
2025-05-21 1,155.34 1,168.09 1,151.88 1,159.77 35.3M
2025-05-20 1,160.22 1,165.90 1,143.33 1,144.07 37.0M
2025-05-19 1,158.83 1,162.57 1,138.56 1,147.49 33.8M
2025-05-16 1,185.85 1,185.96 1,162.46 1,167.80 41.9M
2025-05-15 1,186.92 1,193.02 1,181.46 1,183.35 35.4M
2025-05-14 1,180.34 1,193.87 1,166.13 1,192.29 40.7M
2025-05-13 1,183.92 1,196.86 1,183.32 1,187.28 43.5M
2025-05-12 1,167.76 1,172.64 1,155.46 1,169.95 46.9M
2025-05-09 1,186.60 1,187.23 1,164.23 1,168.33 42.8M
2025-05-08 1,181.40 1,189.05 1,179.20 1,184.33 50.9M
2025-05-07 1,183.87 1,184.58 1,164.90 1,175.67 32.6M
2025-05-02 1,166.93 1,190.11 1,164.07 1,185.29 30.2M
2025-04-30 1,187.09 1,191.76 1,164.18 1,169.69 33.0M
2025-04-29 1,182.68 1,193.49 1,181.33 1,189.31 37.5M
2025-04-28 1,194.68 1,200.86 1,171.57 1,175.31 45.7M
2025-04-25 1,195.95 1,205.42 1,193.48 1,195.27 43.1M
2025-04-24 1,193.27 1,199.94 1,186.46 1,193.09 30.4M
2025-04-23 1,186.05 1,195.30 1,182.58 1,194.96 35.5M
2025-04-22 1,159.65 1,176.52 1,158.74 1,171.16 30.1M
2025-04-21 1,174.98 1,185.51 1,166.54 1,168.69 25.1M
2025-04-18 1,170.26 1,180.25 1,160.36 1,180.25 27.3M
2025-04-17 1,143.85 1,167.57 1,143.24 1,167.06 30.0M
2025-04-16 1,165.77 1,169.23 1,140.32 1,141.32 42.3M
2025-04-15 1,169.52 1,174.13 1,157.25 1,171.18 35.1M
2025-04-14 1,156.82 1,173.00 1,154.42 1,171.78 42.1M
2025-04-11 1,106.71 1,150.33 1,105.99 1,149.67 40.7M
2025-04-10 1,108.96 1,129.20 1,105.25 1,127.32 49.7M
2025-04-09 1,075.54 1,084.29 1,046.34 1,057.33 44.3M
2025-04-08 1,100.66 1,106.55 1,081.71 1,086.85 41.5M
2025-04-07 1,094.88 1,099.86 1,070.90 1,070.90 44.4M
2025-04-04 1,115.26 1,165.11 1,113.60 1,137.70 48.5M
2025-04-03 1,099.08 1,130.37 1,097.10 1,129.17 34.8M
2025-04-02 1,151.62 1,155.53 1,124.06 1,130.35 40.7M
2025-04-01 1,130.42 1,159.49 1,120.10 1,146.96 39.1M
2025-03-31 1,126.62 1,140.44 1,109.39 1,112.89 45.4M
2025-03-28 1,179.73 1,180.94 1,145.07 1,149.26 31.7M
2025-03-27 1,176.74 1,193.57 1,171.64 1,173.97 35.7M
2025-03-26 1,188.81 1,193.41 1,165.13 1,190.14 36.6M
2025-03-25 1,209.64 1,211.19 1,178.60 1,182.19 53.0M
2025-03-24 1,198.77 1,213.04 1,193.29 1,198.21 45.0M
2025-03-21 1,213.53 1,221.13 1,181.57 1,193.00 103.2M
2025-03-20 1,253.93 1,255.51 1,210.87 1,210.90 98.6M
2025-03-19 1,254.86 1,267.03 1,240.00 1,242.47 77.6M
2025-03-18 1,268.25 1,269.74 1,252.32 1,260.70 49.9M
2025-03-17 1,239.40 1,257.93 1,226.80 1,256.72 64.6M
2025-03-14 1,205.98 1,233.34 1,204.86 1,225.12 59.6M
2025-03-13 1,232.74 1,236.26 1,201.96 1,204.19 63.1M
2025-03-12 1,211.56 1,230.39 1,208.10 1,219.36 62.9M
2025-03-11 1,187.71 1,208.07 1,180.10 1,206.16 77.1M
2025-03-10 1,218.15 1,237.31 1,198.09 1,217.03 52.8M
2025-03-07 1,226.10 1,247.45 1,221.77 1,226.19 84.4M
2025-03-06 1,276.62 1,276.77 1,234.17 1,237.91 69.8M
2025-03-05 1,269.79 1,281.49 1,260.32 1,270.82 51.2M
2025-03-04 1,255.98 1,258.70 1,240.65 1,256.72 57.4M
2025-02-28 1,298.33 1,299.91 1,262.71 1,262.71 82.3M
2025-02-27 1,318.77 1,329.55 1,314.29 1,320.41 87.3M
2025-02-26 1,308.60 1,320.45 1,303.00 1,312.99 84.4M
2025-02-25 1,301.02 1,318.26 1,298.39 1,309.67 74.8M
2025-02-24 1,298.74 1,317.27 1,296.97 1,316.41 69.2M
2025-02-21 1,299.81 1,315.60 1,295.68 1,314.41 77.7M
2025-02-20 1,313.56 1,326.13 1,295.17 1,298.81 113.3M
2025-02-19 1,307.20 1,321.32 1,303.51 1,317.33 118.0M
2025-02-18 1,305.19 1,308.53 1,292.50 1,307.98 91.6M
2025-02-17 1,288.56 1,303.25 1,284.29 1,303.25 90.4M
2025-02-14 1,266.78 1,288.10 1,266.78 1,283.15 117.0M
2025-02-13 1,264.81 1,271.71 1,253.61 1,261.08 74.7M
2025-02-12 1,259.04 1,260.62 1,247.65 1,257.43 70.2M
2025-02-11 1,270.61 1,276.49 1,261.66 1,262.32 83.7M
2025-02-10 1,250.63 1,269.06 1,237.87 1,267.67 116.6M
2025-02-07 1,249.82 1,263.24 1,246.24 1,258.26 110.6M
2025-02-06 1,245.27 1,253.20 1,243.18 1,252.92 63.2M
2025-02-05 1,225.51 1,238.30 1,224.39 1,234.84 74.1M
2025-02-04 1,206.38 1,232.63 1,205.33 1,215.15 83.0M
2025-02-03 1,209.42 1,209.42 1,175.87 1,182.37 71.8M
2025-01-31 1,222.08 1,233.94 1,221.25 1,233.16 64.9M
2025-01-24 1,222.70 1,235.53 1,214.74 1,229.64 59.2M
2025-01-23 1,226.40 1,227.93 1,217.32 1,219.46 117.0M
2025-01-22 1,223.66 1,232.12 1,221.72 1,228.58 82.4M
2025-01-21 1,217.46 1,231.30 1,201.88 1,214.27 135.5M
2025-01-20 1,212.91 1,220.17 1,204.19 1,216.74 116.0M
2025-01-17 1,202.98 1,210.57 1,201.35 1,206.74 61.0M
2025-01-16 1,199.74 1,212.98 1,196.46 1,206.83 55.1M
2025-01-15 1,205.08 1,206.21 1,175.23 1,180.01 57.2M
2025-01-14 1,180.64 1,195.78 1,173.41 1,193.46 53.6M
2025-01-13 1,181.80 1,195.89 1,167.38 1,170.54 46.5M
2025-01-10 1,202.31 1,206.80 1,188.77 1,192.29 44.8M
2025-01-09 1,199.32 1,209.30 1,190.39 1,208.58 54.2M
2025-01-08 1,187.56 1,203.56 1,186.10 1,202.42 62.2M
2025-01-07 1,197.08 1,208.62 1,194.92 1,199.02 62.0M
2025-01-06 1,178.22 1,199.68 1,177.73 1,195.84 71.5M
2025-01-03 1,134.68 1,178.92 1,133.37 1,176.32 67.6M
2025-01-02 1,128.07 1,141.74 1,120.60 1,129.80 46.1M