KOSDAQ Venture (KQVENTU)

KQVENTU
🏛️ Corée du Sud →
1,411.49
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 1,462.60 1,464.47 1,462.60 1,464.47 3,316.0K
09:01 1,463.83 1,463.83 1,459.15 1,459.15 2,015.0K
09:02 1,459.54 1,459.54 1,457.68 1,457.68 1,961.0K
09:03 1,457.71 1,459.48 1,457.59 1,459.48 2,876.0K
09:04 1,459.55 1,459.84 1,458.80 1,459.12 2,776.0K
09:05 1,459.03 1,460.40 1,459.03 1,460.40 1,754.0K
09:06 1,459.76 1,459.76 1,458.41 1,458.41 1,499.0K
09:07 1,458.69 1,458.69 1,457.18 1,457.41 1,366.0K
09:08 1,457.77 1,457.77 1,456.95 1,457.21 1,238.0K
09:09 1,457.14 1,457.47 1,456.99 1,457.47 1,178.0K
09:10 1,457.06 1,457.46 1,456.23 1,456.23 1,573.0K
09:11 1,456.88 1,456.88 1,455.67 1,455.67 1,939.0K
09:12 1,455.75 1,455.89 1,454.92 1,455.89 1,557.0K
09:13 1,455.55 1,456.56 1,455.31 1,455.95 1,158.0K
09:14 1,455.91 1,456.20 1,455.26 1,456.20 1,017.0K
09:15 1,456.25 1,457.22 1,456.25 1,457.22 965.0K
09:16 1,457.34 1,459.24 1,457.34 1,459.07 903.0K
09:17 1,459.36 1,459.59 1,458.00 1,458.00 1,264.0K
09:18 1,458.14 1,458.63 1,458.01 1,458.63 1,229.0K
09:19 1,458.42 1,459.01 1,458.07 1,458.20 1,338.0K
09:20 1,457.68 1,457.76 1,457.35 1,457.35 1,535.0K
09:21 1,456.87 1,457.40 1,456.01 1,456.80 1,427.0K
09:22 1,456.97 1,460.53 1,456.87 1,460.53 1,200.0K
09:23 1,459.95 1,461.10 1,459.37 1,461.01 1,100.0K
09:24 1,461.09 1,461.26 1,460.82 1,460.82 871.0K
09:25 1,460.84 1,463.15 1,460.84 1,461.62 957.0K
09:26 1,461.71 1,462.49 1,461.71 1,462.39 678.0K
09:27 1,462.59 1,462.59 1,462.01 1,462.43 719.0K
09:28 1,462.45 1,462.67 1,461.35 1,461.35 571.0K
09:29 1,461.10 1,461.10 1,460.05 1,460.05 467.0K
09:30 1,459.79 1,462.09 1,459.79 1,461.89 568.0K
09:31 1,461.88 1,461.92 1,460.39 1,460.39 580.0K
09:32 1,460.53 1,460.59 1,459.98 1,459.98 501.0K
09:33 1,459.40 1,459.40 1,458.04 1,458.05 489.0K
09:34 1,458.06 1,458.06 1,457.49 1,457.49 804.0K
09:35 1,457.06 1,458.09 1,457.06 1,457.96 874.0K
09:36 1,457.58 1,457.77 1,457.32 1,457.77 591.0K
09:37 1,457.65 1,459.08 1,457.65 1,459.08 793.0K
09:38 1,458.87 1,459.13 1,458.84 1,459.13 493.0K
09:39 1,458.89 1,459.31 1,458.89 1,459.15 464.0K
09:40 1,458.83 1,460.06 1,458.83 1,459.41 640.0K
09:41 1,459.46 1,459.46 1,459.01 1,459.01 749.0K
09:42 1,458.50 1,459.88 1,458.50 1,459.82 1,325.0K
09:43 1,460.67 1,461.39 1,460.67 1,460.87 680.0K
09:44 1,461.12 1,463.07 1,461.12 1,463.07 490.0K
09:45 1,463.20 1,463.73 1,463.08 1,463.08 1,272.0K
09:46 1,463.41 1,463.41 1,462.47 1,462.47 784.0K
09:47 1,462.18 1,462.42 1,461.15 1,461.15 824.0K
09:48 1,461.62 1,463.11 1,461.62 1,463.11 783.0K
09:49 1,462.89 1,464.56 1,462.40 1,463.82 642.0K
09:50 1,463.29 1,464.98 1,463.21 1,464.98 624.0K
09:51 1,465.14 1,465.14 1,463.16 1,463.16 671.0K
09:52 1,462.74 1,464.20 1,462.74 1,463.91 543.0K
09:53 1,464.04 1,464.66 1,463.19 1,463.19 506.0K
09:54 1,463.70 1,463.70 1,462.49 1,462.49 588.0K
09:55 1,461.62 1,462.86 1,461.62 1,462.86 869.0K
09:56 1,462.96 1,462.96 1,461.63 1,461.67 985.0K
09:57 1,461.76 1,461.76 1,461.21 1,461.21 896.0K
09:58 1,461.12 1,461.44 1,460.94 1,461.44 1,175.0K
09:59 1,461.35 1,461.49 1,460.99 1,461.25 1,846.0K
10:00 1,461.24 1,462.09 1,461.24 1,462.09 1,132.0K
10:01 1,462.12 1,462.24 1,461.67 1,462.24 2,091.0K
10:02 1,462.15 1,463.05 1,461.94 1,463.05 1,632.0K
10:03 1,463.25 1,463.25 1,462.75 1,462.86 1,236.0K
10:04 1,462.65 1,462.65 1,462.36 1,462.59 875.0K
10:05 1,462.45 1,463.00 1,461.91 1,461.91 707.0K
10:06 1,461.87 1,462.18 1,461.32 1,461.32 791.0K
10:07 1,460.95 1,461.05 1,460.09 1,460.09 861.0K
10:08 1,459.88 1,460.46 1,459.88 1,460.18 593.0K
10:09 1,460.22 1,460.97 1,459.90 1,460.97 505.0K
10:10 1,460.62 1,461.58 1,460.62 1,461.24 1,134.0K
10:11 1,461.22 1,461.24 1,460.38 1,460.66 1,012.0K
10:12 1,460.18 1,460.70 1,460.18 1,460.70 685.0K
10:13 1,460.25 1,461.72 1,460.03 1,461.72 611.0K
10:14 1,462.05 1,462.17 1,461.72 1,461.72 676.0K
10:15 1,461.94 1,462.33 1,461.94 1,462.25 827.0K
10:16 1,462.16 1,462.81 1,462.05 1,462.76 1,017.0K
10:17 1,462.59 1,463.14 1,462.59 1,463.14 827.0K
10:18 1,463.33 1,463.33 1,462.94 1,462.94 748.0K
10:19 1,463.15 1,463.97 1,463.15 1,463.97 757.0K
10:20 1,464.05 1,464.43 1,463.97 1,464.40 578.0K
10:21 1,464.24 1,464.24 1,463.88 1,463.99 607.0K
10:22 1,463.68 1,464.23 1,463.68 1,463.91 673.0K
10:23 1,463.89 1,464.02 1,463.43 1,463.81 685.0K
10:24 1,463.66 1,464.11 1,463.32 1,463.32 644.0K
10:25 1,462.97 1,464.51 1,462.88 1,464.51 754.0K
10:26 1,464.57 1,464.57 1,463.10 1,463.10 601.0K
10:27 1,463.21 1,463.48 1,462.94 1,462.94 533.0K
10:28 1,462.76 1,463.88 1,462.76 1,463.88 484.0K
10:29 1,463.77 1,463.92 1,463.57 1,463.57 510.0K
10:30 1,463.75 1,463.75 1,463.00 1,463.00 623.0K
10:31 1,463.25 1,463.31 1,462.70 1,462.70 633.0K
10:32 1,462.71 1,462.81 1,462.53 1,462.57 716.0K
10:33 1,462.71 1,462.80 1,462.45 1,462.45 647.0K
10:34 1,462.48 1,463.19 1,462.48 1,463.04 1,101.0K
10:35 1,463.00 1,463.35 1,462.88 1,462.88 790.0K
10:36 1,463.18 1,463.82 1,463.18 1,463.82 585.0K
10:37 1,463.83 1,463.98 1,462.83 1,462.83 651.0K
10:38 1,462.72 1,462.85 1,462.61 1,462.82 931.0K
10:39 1,462.84 1,462.84 1,461.80 1,462.51 913.0K
10:40 1,462.22 1,462.22 1,461.35 1,461.57 1,389.0K
10:41 1,461.61 1,462.26 1,461.40 1,461.52 991.0K
10:42 1,461.60 1,461.83 1,460.99 1,460.99 709.0K
10:43 1,461.13 1,461.42 1,461.05 1,461.30 562.0K
10:44 1,461.57 1,461.60 1,461.30 1,461.33 726.0K
10:45 1,461.35 1,461.84 1,460.21 1,460.26 759.0K
10:46 1,460.16 1,460.46 1,459.68 1,459.68 507.0K
10:47 1,459.66 1,459.66 1,458.91 1,458.91 522.0K
10:48 1,458.63 1,458.63 1,458.17 1,458.41 638.0K
10:49 1,457.75 1,458.03 1,457.75 1,457.99 700.0K
10:50 1,458.05 1,458.16 1,457.57 1,458.16 805.0K
10:51 1,458.54 1,458.54 1,457.91 1,457.91 636.0K
10:52 1,457.99 1,458.05 1,457.65 1,457.68 699.0K
10:53 1,457.92 1,457.92 1,457.17 1,457.17 747.0K
10:54 1,456.66 1,456.66 1,455.77 1,455.77 735.0K
10:55 1,455.24 1,455.24 1,454.82 1,455.20 750.0K
10:56 1,454.77 1,455.14 1,454.75 1,454.94 882.0K
10:57 1,454.70 1,454.70 1,454.27 1,454.32 783.0K
10:58 1,454.36 1,454.36 1,452.68 1,452.80 739.0K
10:59 1,452.89 1,453.07 1,452.08 1,452.08 525.0K
11:00 1,452.36 1,452.58 1,451.87 1,451.87 576.0K
11:01 1,451.25 1,451.62 1,451.14 1,451.14 629.0K
11:02 1,451.09 1,451.87 1,451.04 1,451.42 532.0K
11:03 1,451.65 1,451.71 1,451.17 1,451.71 591.0K
11:04 1,451.39 1,451.45 1,450.85 1,451.04 536.0K
11:05 1,450.97 1,451.51 1,450.97 1,451.51 320.0K
11:06 1,451.58 1,451.79 1,451.40 1,451.64 291.0K
11:07 1,451.56 1,452.10 1,451.41 1,451.83 722.0K
11:08 1,452.28 1,452.28 1,451.44 1,451.54 653.0K
11:09 1,451.24 1,451.74 1,451.24 1,451.25 372.0K
11:10 1,451.08 1,451.31 1,450.80 1,451.21 408.0K
11:11 1,451.08 1,451.23 1,450.80 1,451.02 686.0K
11:12 1,450.90 1,451.59 1,450.90 1,451.59 663.0K
11:13 1,451.55 1,451.95 1,451.55 1,451.77 505.0K
11:14 1,451.62 1,452.68 1,451.62 1,452.68 451.0K
11:15 1,452.51 1,452.67 1,452.17 1,452.60 403.0K
11:16 1,452.68 1,452.68 1,451.62 1,451.85 342.0K
11:17 1,451.97 1,452.34 1,451.86 1,451.86 341.0K
11:18 1,451.79 1,452.19 1,451.54 1,451.54 320.0K
11:19 1,451.31 1,451.49 1,451.11 1,451.49 532.0K
11:20 1,451.08 1,451.74 1,451.08 1,451.73 539.0K
11:21 1,451.94 1,451.94 1,451.71 1,451.80 448.0K
11:22 1,451.52 1,451.65 1,451.44 1,451.65 552.0K
11:23 1,451.61 1,451.61 1,451.34 1,451.61 475.0K
11:24 1,451.55 1,451.62 1,451.32 1,451.41 390.0K
11:25 1,451.61 1,451.99 1,451.51 1,451.51 338.0K
11:26 1,451.62 1,452.20 1,451.62 1,451.88 265.0K
11:27 1,451.74 1,451.89 1,451.49 1,451.75 314.0K
11:28 1,451.62 1,452.27 1,451.59 1,452.27 291.0K
11:29 1,452.33 1,452.48 1,452.25 1,452.40 298.0K
11:30 1,452.43 1,452.43 1,452.03 1,452.24 273.0K
11:31 1,452.22 1,452.57 1,452.02 1,452.40 240.0K
11:32 1,452.23 1,452.91 1,452.23 1,452.91 276.0K
11:33 1,452.79 1,452.79 1,452.52 1,452.63 235.0K
11:34 1,452.56 1,452.59 1,452.11 1,452.59 421.0K
11:35 1,452.58 1,452.84 1,452.13 1,452.13 316.0K
11:36 1,452.46 1,452.61 1,451.99 1,451.99 320.0K
11:37 1,452.00 1,452.19 1,451.88 1,451.88 279.0K
11:38 1,451.93 1,452.36 1,451.93 1,452.36 384.0K
11:39 1,452.02 1,452.76 1,452.02 1,452.73 410.0K
11:40 1,452.75 1,453.10 1,452.75 1,453.10 335.0K
11:41 1,453.54 1,453.65 1,452.65 1,452.76 1,052.0K
11:42 1,452.87 1,452.99 1,452.58 1,452.58 698.0K
11:43 1,452.82 1,453.19 1,452.82 1,453.16 355.0K
11:44 1,452.87 1,453.22 1,452.87 1,452.88 384.0K
11:45 1,453.06 1,453.45 1,452.95 1,453.45 397.0K
11:46 1,453.44 1,453.45 1,452.72 1,452.72 262.0K
11:47 1,452.94 1,453.48 1,452.90 1,453.13 634.0K
11:48 1,453.22 1,453.22 1,453.09 1,453.09 221.0K
11:49 1,452.93 1,452.93 1,452.52 1,452.63 1,092.0K
11:50 1,452.83 1,453.46 1,452.79 1,453.46 543.0K
11:51 1,453.27 1,453.64 1,453.27 1,453.54 345.0K
11:52 1,453.21 1,453.77 1,453.21 1,453.77 412.0K
11:53 1,453.63 1,453.81 1,453.63 1,453.77 679.0K
11:54 1,453.40 1,453.40 1,452.99 1,453.34 730.0K
11:55 1,453.19 1,453.87 1,453.19 1,453.65 868.0K
11:56 1,453.70 1,453.70 1,453.10 1,453.10 725.0K
11:57 1,453.43 1,453.43 1,452.98 1,453.17 1,285.0K
11:58 1,453.19 1,453.45 1,453.11 1,453.34 629.0K
11:59 1,453.10 1,453.98 1,453.10 1,453.98 673.0K
12:00 1,453.40 1,453.70 1,453.30 1,453.70 530.0K
12:01 1,453.59 1,453.59 1,453.16 1,453.16 361.0K
12:02 1,453.41 1,453.63 1,453.33 1,453.37 392.0K
12:03 1,453.43 1,453.68 1,453.32 1,453.32 344.0K
12:04 1,453.35 1,453.46 1,453.21 1,453.46 350.0K
12:05 1,453.44 1,453.55 1,453.20 1,453.20 459.0K
12:06 1,453.21 1,453.49 1,453.21 1,453.22 370.0K
12:07 1,453.34 1,453.89 1,453.34 1,453.73 324.0K
12:08 1,453.69 1,453.75 1,453.58 1,453.58 397.0K
12:09 1,453.77 1,453.81 1,453.51 1,453.73 308.0K
12:10 1,453.87 1,454.06 1,453.56 1,453.56 329.0K
12:11 1,453.42 1,453.97 1,453.42 1,453.61 280.0K
12:12 1,453.37 1,453.54 1,453.09 1,453.14 210.0K
12:13 1,453.08 1,453.28 1,452.97 1,453.17 279.0K
12:14 1,453.58 1,453.58 1,453.17 1,453.43 292.0K
12:15 1,453.16 1,453.46 1,453.09 1,453.09 258.0K
12:16 1,452.81 1,453.22 1,452.78 1,452.78 285.0K
12:17 1,452.83 1,453.45 1,452.78 1,452.80 277.0K
12:18 1,452.97 1,452.97 1,452.63 1,452.63 380.0K
12:19 1,452.63 1,452.79 1,452.26 1,452.26 324.0K
12:20 1,452.29 1,452.80 1,452.29 1,452.80 394.0K
12:21 1,452.75 1,452.75 1,452.32 1,452.32 234.0K
12:22 1,452.49 1,452.49 1,452.01 1,452.01 245.0K
12:23 1,452.02 1,452.04 1,451.79 1,451.79 200.0K
12:24 1,451.89 1,452.20 1,451.89 1,451.96 235.0K
12:25 1,451.76 1,452.50 1,451.76 1,452.25 909.0K
12:26 1,451.94 1,452.25 1,451.94 1,451.99 176.0K
12:27 1,451.83 1,451.91 1,451.80 1,451.91 168.0K
12:28 1,451.93 1,452.53 1,451.93 1,452.53 1,184.0K
12:29 1,452.49 1,452.91 1,452.49 1,452.57 485.0K
12:30 1,452.40 1,453.12 1,452.40 1,453.01 927.0K
12:31 1,453.00 1,453.00 1,452.35 1,452.53 622.0K
12:32 1,452.36 1,452.91 1,452.36 1,452.72 471.0K
12:33 1,452.79 1,452.82 1,452.36 1,452.48 568.0K
12:34 1,452.37 1,452.56 1,452.31 1,452.31 478.0K
12:35 1,452.41 1,452.78 1,452.28 1,452.72 300.0K
12:36 1,452.86 1,453.31 1,452.75 1,453.31 367.0K
12:37 1,453.31 1,453.45 1,452.94 1,452.94 349.0K
12:38 1,452.86 1,452.86 1,452.63 1,452.76 309.0K
12:39 1,452.78 1,452.78 1,452.37 1,452.37 337.0K
12:40 1,452.26 1,452.61 1,452.26 1,452.40 396.0K
12:41 1,452.50 1,452.61 1,452.33 1,452.34 402.0K
12:42 1,452.30 1,452.50 1,452.26 1,452.26 786.0K
12:43 1,452.33 1,452.33 1,451.85 1,451.98 502.0K
12:44 1,452.03 1,452.25 1,451.74 1,451.74 293.0K
12:45 1,451.70 1,452.42 1,451.70 1,452.36 332.0K
12:46 1,451.92 1,452.00 1,451.64 1,451.79 284.0K
12:47 1,451.94 1,451.96 1,451.69 1,451.96 303.0K
12:48 1,451.76 1,451.76 1,451.30 1,451.53 215.0K
12:49 1,451.55 1,451.60 1,451.40 1,451.58 288.0K
12:50 1,451.56 1,451.64 1,451.46 1,451.63 307.0K
12:51 1,451.50 1,451.56 1,451.08 1,451.08 240.0K
12:52 1,450.95 1,451.02 1,450.24 1,450.24 391.0K
12:53 1,450.35 1,450.64 1,450.22 1,450.59 473.0K
12:54 1,450.71 1,450.72 1,450.57 1,450.57 307.0K
12:55 1,450.27 1,450.68 1,450.27 1,450.30 248.0K
12:56 1,450.40 1,450.50 1,450.27 1,450.29 199.0K
12:57 1,450.34 1,450.34 1,450.04 1,450.08 179.0K
12:58 1,450.26 1,450.34 1,450.02 1,450.04 361.0K
12:59 1,449.96 1,450.24 1,449.88 1,450.24 171.0K
13:00 1,450.42 1,450.69 1,450.35 1,450.44 235.0K
13:01 1,450.19 1,450.28 1,449.84 1,449.84 342.0K
13:02 1,450.01 1,450.28 1,449.66 1,449.66 251.0K
13:03 1,449.69 1,450.19 1,449.60 1,450.19 246.0K
13:04 1,450.23 1,450.64 1,450.19 1,450.58 297.0K
13:05 1,450.24 1,451.93 1,450.24 1,451.11 227.0K
13:06 1,451.56 1,451.56 1,451.30 1,451.38 203.0K
13:07 1,451.41 1,451.81 1,451.08 1,451.81 274.0K
13:08 1,451.51 1,451.51 1,450.90 1,450.90 240.0K
13:09 1,450.85 1,450.85 1,450.54 1,450.61 369.0K
13:10 1,450.38 1,451.41 1,450.38 1,451.01 340.0K
13:11 1,451.11 1,451.11 1,450.74 1,450.74 174.0K
13:12 1,450.91 1,450.91 1,450.52 1,450.75 336.0K
13:13 1,450.88 1,451.40 1,450.58 1,451.10 310.0K
13:14 1,451.15 1,451.65 1,451.15 1,451.58 218.0K
13:15 1,451.27 1,451.61 1,451.27 1,451.28 506.0K
13:16 1,451.11 1,451.11 1,450.76 1,450.85 276.0K
13:17 1,450.86 1,451.34 1,450.47 1,450.98 294.0K
13:18 1,450.73 1,451.43 1,450.73 1,451.19 257.0K
13:19 1,451.38 1,451.86 1,451.05 1,451.86 265.0K
13:20 1,451.72 1,451.72 1,450.94 1,451.60 203.0K
13:21 1,451.86 1,451.86 1,451.35 1,451.72 228.0K
13:22 1,451.12 1,451.47 1,451.12 1,451.30 170.0K
13:23 1,451.31 1,451.52 1,451.20 1,451.20 327.0K
13:24 1,451.22 1,451.31 1,451.08 1,451.16 436.0K
13:25 1,451.10 1,452.30 1,451.10 1,452.20 306.0K
13:26 1,451.76 1,452.03 1,451.39 1,452.03 219.0K
13:27 1,452.19 1,452.19 1,451.50 1,451.50 251.0K
13:28 1,451.54 1,451.78 1,451.47 1,451.47 308.0K
13:29 1,451.44 1,451.44 1,450.91 1,451.05 240.0K
13:30 1,450.94 1,451.19 1,450.56 1,450.94 224.0K
13:31 1,450.64 1,450.81 1,450.55 1,450.64 372.0K
13:32 1,450.52 1,450.52 1,449.72 1,449.82 353.0K
13:33 1,450.27 1,450.81 1,450.27 1,450.42 359.0K
13:34 1,450.50 1,451.01 1,450.50 1,450.54 407.0K
13:35 1,450.47 1,450.92 1,450.32 1,450.91 287.0K
13:36 1,451.12 1,451.21 1,450.79 1,451.16 251.0K
13:37 1,450.71 1,451.68 1,450.71 1,451.41 230.0K
13:38 1,451.51 1,451.51 1,450.55 1,450.55 200.0K
13:39 1,451.31 1,451.49 1,451.31 1,451.33 301.0K
13:40 1,451.23 1,451.57 1,451.23 1,451.34 352.0K
13:41 1,451.14 1,451.14 1,450.08 1,450.48 293.0K
13:42 1,450.51 1,450.51 1,450.06 1,450.06 488.0K
13:43 1,450.32 1,450.47 1,450.09 1,450.09 286.0K
13:44 1,450.06 1,450.26 1,449.93 1,450.00 259.0K
13:45 1,449.83 1,449.83 1,449.44 1,449.44 255.0K
13:46 1,449.13 1,449.13 1,448.65 1,448.78 306.0K
13:47 1,448.92 1,449.14 1,448.62 1,449.05 274.0K
13:48 1,448.97 1,449.39 1,448.81 1,448.95 269.0K
13:49 1,448.96 1,449.15 1,448.68 1,449.01 296.0K
13:50 1,448.64 1,448.96 1,448.64 1,448.70 269.0K
13:51 1,448.83 1,448.83 1,448.46 1,448.54 197.0K
13:52 1,448.40 1,448.87 1,448.38 1,448.87 180.0K
13:53 1,448.38 1,448.53 1,448.02 1,448.29 382.0K
13:54 1,448.20 1,448.25 1,447.65 1,448.01 212.0K
13:55 1,447.87 1,448.25 1,447.87 1,448.25 235.0K
13:56 1,448.26 1,448.26 1,447.58 1,447.58 196.0K
13:57 1,447.24 1,447.44 1,446.91 1,447.13 271.0K
13:58 1,447.09 1,447.39 1,447.09 1,447.39 289.0K
13:59 1,447.32 1,447.32 1,446.81 1,446.81 485.0K
14:00 1,446.79 1,447.48 1,446.74 1,447.48 515.0K
14:01 1,446.99 1,446.99 1,446.68 1,446.97 345.0K
14:02 1,447.13 1,447.28 1,446.94 1,446.99 303.0K
14:03 1,446.78 1,446.78 1,445.64 1,445.64 471.0K
14:04 1,445.92 1,445.92 1,445.22 1,445.22 519.0K
14:05 1,445.04 1,445.34 1,445.04 1,445.20 376.0K
14:06 1,445.46 1,446.08 1,445.46 1,446.01 226.0K
14:07 1,446.31 1,446.59 1,446.13 1,446.19 469.0K
14:08 1,446.53 1,446.57 1,446.31 1,446.31 315.0K
14:09 1,446.16 1,446.16 1,445.66 1,445.84 276.0K
14:10 1,445.78 1,446.24 1,445.78 1,446.06 233.0K
14:11 1,445.78 1,446.39 1,445.70 1,446.39 234.0K
14:12 1,446.22 1,446.53 1,445.90 1,446.53 306.0K
14:13 1,446.44 1,446.52 1,446.41 1,446.45 144.0K
14:14 1,446.49 1,446.85 1,446.49 1,446.49 204.0K
14:15 1,446.22 1,446.70 1,446.22 1,446.57 244.0K
14:16 1,446.63 1,446.63 1,445.61 1,445.70 230.0K
14:17 1,445.67 1,445.92 1,445.67 1,445.92 236.0K
14:18 1,445.82 1,446.07 1,445.69 1,445.95 262.0K
14:19 1,445.92 1,446.33 1,445.67 1,446.33 361.0K
14:20 1,445.86 1,446.37 1,445.78 1,445.78 277.0K
14:21 1,445.77 1,445.94 1,445.64 1,445.93 206.0K
14:22 1,445.74 1,445.77 1,445.59 1,445.59 244.0K
14:23 1,445.69 1,446.29 1,445.69 1,445.74 209.0K
14:24 1,445.58 1,446.05 1,445.58 1,446.05 287.0K
14:25 1,446.05 1,446.96 1,445.89 1,446.96 212.0K
14:26 1,446.69 1,446.86 1,446.45 1,446.86 204.0K
14:27 1,446.67 1,446.86 1,446.49 1,446.82 219.0K
14:28 1,446.96 1,447.01 1,446.56 1,446.65 432.0K
14:29 1,446.60 1,446.80 1,446.35 1,446.35 185.0K
14:30 1,446.42 1,447.05 1,446.30 1,447.05 275.0K
14:31 1,446.95 1,446.95 1,446.17 1,446.17 215.0K
14:32 1,446.44 1,446.72 1,446.44 1,446.44 424.0K
14:33 1,446.46 1,446.46 1,445.89 1,445.89 351.0K
14:34 1,445.85 1,445.91 1,445.55 1,445.55 749.0K
14:35 1,445.29 1,446.19 1,445.29 1,446.19 583.0K
14:36 1,446.32 1,446.41 1,445.87 1,446.41 315.0K
14:37 1,446.00 1,446.35 1,445.92 1,446.35 275.0K
14:38 1,446.71 1,446.79 1,446.67 1,446.67 244.0K
14:39 1,446.45 1,446.79 1,446.43 1,446.50 240.0K
14:40 1,446.54 1,446.93 1,446.49 1,446.93 311.0K
14:41 1,446.71 1,447.28 1,446.52 1,446.89 287.0K
14:42 1,446.59 1,447.16 1,446.59 1,447.02 273.0K
14:43 1,446.94 1,447.10 1,446.63 1,446.96 369.0K
14:44 1,446.86 1,446.86 1,446.56 1,446.59 320.0K
14:45 1,446.25 1,446.43 1,445.73 1,446.43 267.0K
14:46 1,446.39 1,446.39 1,445.71 1,445.71 231.0K
14:47 1,445.65 1,445.88 1,445.41 1,445.70 272.0K
14:48 1,445.82 1,445.85 1,445.54 1,445.56 328.0K
14:49 1,445.65 1,445.65 1,444.89 1,444.91 310.0K
14:50 1,444.86 1,445.74 1,444.86 1,445.74 357.0K
14:51 1,445.95 1,445.95 1,445.47 1,445.94 336.0K
14:52 1,446.04 1,446.04 1,445.85 1,445.99 303.0K
14:53 1,446.08 1,446.35 1,445.96 1,446.25 235.0K
14:54 1,446.38 1,446.59 1,445.98 1,446.45 242.0K
14:55 1,446.70 1,446.79 1,446.33 1,446.79 312.0K
14:56 1,446.67 1,446.67 1,446.17 1,446.39 215.0K
14:57 1,446.31 1,446.51 1,445.97 1,446.51 254.0K
14:58 1,446.30 1,446.30 1,445.94 1,446.10 210.0K
14:59 1,446.12 1,446.71 1,446.12 1,446.27 220.0K
15:00 1,446.47 1,446.53 1,445.77 1,445.77 201.0K
15:01 1,446.13 1,446.57 1,445.68 1,446.57 347.0K
15:02 1,446.41 1,446.43 1,446.23 1,446.39 367.0K
15:03 1,446.32 1,446.32 1,445.64 1,445.64 351.0K
15:04 1,445.65 1,445.65 1,444.97 1,445.08 292.0K
15:05 1,445.11 1,447.05 1,445.11 1,447.05 342.0K
15:06 1,447.00 1,447.66 1,447.00 1,447.66 306.0K
15:07 1,447.58 1,448.46 1,447.41 1,448.46 316.0K
15:08 1,448.61 1,449.11 1,448.61 1,449.03 267.0K
15:09 1,448.87 1,448.87 1,448.34 1,448.34 268.0K
15:10 1,448.45 1,448.45 1,447.88 1,448.30 261.0K
15:11 1,448.22 1,448.38 1,447.96 1,448.38 219.0K
15:12 1,448.07 1,448.61 1,448.07 1,448.29 318.0K
15:13 1,448.64 1,448.64 1,447.94 1,447.94 354.0K
15:14 1,448.28 1,448.58 1,447.99 1,448.18 284.0K
15:15 1,448.63 1,448.63 1,447.73 1,448.18 377.0K
15:16 1,448.47 1,448.68 1,448.43 1,448.65 368.0K
15:17 1,448.74 1,449.13 1,448.45 1,448.71 396.0K
15:18 1,448.25 1,448.91 1,448.08 1,448.62 415.0K
15:19 1,448.98 1,449.24 1,448.47 1,449.21 622.0K
15:20 1,449.58 1,449.58 1,449.58 1,449.58 104.0K
15:21 1,449.58 1,449.58 1,449.58 1,449.58 0.0K
15:22 1,449.58 1,449.58 1,449.58 1,449.58 0.0K
15:23 1,449.58 1,449.58 1,449.58 1,449.58 0.0K
15:24 1,449.58 1,449.58 1,449.58 1,449.58 0.0K
15:25 1,449.58 1,449.58 1,449.58 1,449.58 0.0K
15:26 1,449.58 1,449.58 1,449.58 1,449.58 0.0K
15:27 1,449.58 1,449.58 1,449.58 1,449.58 0.0K
15:28 1,449.58 1,449.58 1,449.58 1,449.58 0.0K
15:29 1,449.58 1,449.58 1,447.72 1,447.72 1,867.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,444.71 1,444.71 1,402.94 1,411.49 148.6M
2025-09-25 1,462.60 1,465.14 1,444.86 1,447.72 208.2M
2025-09-24 1,487.80 1,489.33 1,451.31 1,465.30 283.3M
2025-09-23 1,480.43 1,497.83 1,480.31 1,496.90 321.7M
2025-09-22 1,474.77 1,485.57 1,471.35 1,476.68 234.9M
2025-09-19 1,444.63 1,463.47 1,438.63 1,463.47 221.2M
2025-09-18 1,436.21 1,445.30 1,433.57 1,444.61 301.4M
2025-09-17 1,433.33 1,436.37 1,419.92 1,424.66 257.8M
2025-09-16 1,435.06 1,437.81 1,428.57 1,433.07 309.0M
2025-09-15 1,425.08 1,434.09 1,415.85 1,433.45 278.1M
2025-09-12 1,403.50 1,422.38 1,402.39 1,420.40 210.2M
2025-09-11 1,396.28 1,400.15 1,388.94 1,399.56 241.1M
2025-09-10 1,381.30 1,392.64 1,380.95 1,392.10 223.7M
2025-09-09 1,367.03 1,378.43 1,361.25 1,376.95 236.9M
2025-09-08 1,357.47 1,362.09 1,354.27 1,361.69 175.3M
2025-09-05 1,340.64 1,352.25 1,340.40 1,351.95 209.6M
2025-09-04 1,322.77 1,336.49 1,322.49 1,336.36 196.9M
2025-09-03 1,312.82 1,320.10 1,310.33 1,319.82 143.3M
2025-09-02 1,304.11 1,314.12 1,300.07 1,314.12 137.9M
2025-09-01 1,329.33 1,329.33 1,295.13 1,299.79 178.7M
2025-08-29 1,333.33 1,339.84 1,327.14 1,331.53 197.0M
2025-08-28 1,324.75 1,331.40 1,321.45 1,330.65 137.9M
2025-08-27 1,328.48 1,329.38 1,318.81 1,325.50 218.1M
2025-08-26 1,307.21 1,321.62 1,305.42 1,321.36 229.1M
2025-08-25 1,303.84 1,315.96 1,303.84 1,312.16 235.0M
2025-08-22 1,285.66 1,296.11 1,285.66 1,292.02 132.7M
2025-08-21 1,280.90 1,292.35 1,280.90 1,282.68 237.4M
2025-08-20 1,289.82 1,289.82 1,263.27 1,279.05 257.6M
2025-08-19 1,316.29 1,318.79 1,300.00 1,301.57 151.8M
2025-08-18 1,339.95 1,342.24 1,315.38 1,316.12 103.5M
2025-08-14 1,345.94 1,348.36 1,338.61 1,342.60 158.4M
2025-08-13 1,344.63 1,344.82 1,332.50 1,344.08 163.8M
2025-08-12 1,344.78 1,349.30 1,334.43 1,334.83 177.8M
2025-08-11 1,350.44 1,352.11 1,342.53 1,343.51 181.4M
2025-08-08 1,349.34 1,360.87 1,347.80 1,350.60 128.8M
2025-08-07 1,344.23 1,346.60 1,339.11 1,346.09 125.3M
2025-08-06 1,334.41 1,345.77 1,331.60 1,343.22 166.6M
2025-08-05 1,326.09 1,342.52 1,326.09 1,336.00 110.6M
2025-08-04 1,297.67 1,319.58 1,292.03 1,317.23 101.6M
2025-08-01 1,335.99 1,335.99 1,296.05 1,297.39 117.3M
2025-07-31 1,343.81 1,352.62 1,337.67 1,346.59 152.8M
2025-07-30 1,341.91 1,349.66 1,340.22 1,342.35 147.5M
2025-07-29 1,356.86 1,358.23 1,342.38 1,345.21 108.1M
2025-07-28 1,375.91 1,376.31 1,356.33 1,358.50 182.3M
2025-07-25 1,380.40 1,382.03 1,368.89 1,370.59 103.3M
2025-07-24 1,388.62 1,394.25 1,379.41 1,379.41 194.0M
2025-07-23 1,394.80 1,394.80 1,366.15 1,387.73 162.1M
2025-07-22 1,396.04 1,404.99 1,380.18 1,389.40 145.7M
2025-07-21 1,390.71 1,395.51 1,384.27 1,392.43 169.7M
2025-07-18 1,390.48 1,390.80 1,382.07 1,389.22 226.9M
2025-07-17 1,385.85 1,391.90 1,369.52 1,391.57 220.1M
2025-07-16 1,385.48 1,388.39 1,372.28 1,384.64 112.9M
2025-07-15 1,375.53 1,389.75 1,371.97 1,388.79 175.0M
2025-07-14 1,370.01 1,374.44 1,363.89 1,371.32 180.9M
2025-07-11 1,361.86 1,367.18 1,359.17 1,362.01 175.1M
2025-07-10 1,347.79 1,356.23 1,343.24 1,355.55 153.4M
2025-07-09 1,338.82 1,343.11 1,335.17 1,342.78 119.3M
2025-07-08 1,331.38 1,339.12 1,325.12 1,333.21 202.7M
2025-07-07 1,333.56 1,338.61 1,328.94 1,330.54 143.2M
2025-07-04 1,356.88 1,358.78 1,334.64 1,335.33 202.5M
2025-07-03 1,349.51 1,359.54 1,346.10 1,357.39 177.4M
2025-07-02 1,353.26 1,355.76 1,323.74 1,344.42 154.5M
2025-07-01 1,350.90 1,359.08 1,348.74 1,351.60 205.4M
2025-06-30 1,349.42 1,354.31 1,341.78 1,346.05 183.8M
2025-06-27 1,354.85 1,360.64 1,341.06 1,345.90 175.6M
2025-06-26 1,367.43 1,367.59 1,337.54 1,349.99 195.8M
2025-06-25 1,379.19 1,380.45 1,361.71 1,366.91 266.9M
2025-06-24 1,376.85 1,382.80 1,367.13 1,377.35 243.2M
2025-06-23 1,348.68 1,362.24 1,337.42 1,362.24 242.2M
2025-06-20 1,363.76 1,370.36 1,352.25 1,367.86 274.7M
2025-06-19 1,362.22 1,362.70 1,350.58 1,360.77 309.1M
2025-06-18 1,340.97 1,358.99 1,339.35 1,356.38 293.5M
2025-06-17 1,344.60 1,358.78 1,326.68 1,343.16 416.2M
2025-06-16 1,333.29 1,344.63 1,320.73 1,342.88 369.6M
2025-06-13 1,364.44 1,364.44 1,321.28 1,335.96 312.6M
2025-06-12 1,342.46 1,360.47 1,339.30 1,355.13 388.5M
2025-06-11 1,319.94 1,341.51 1,319.25 1,340.15 286.0M
2025-06-10 1,311.30 1,313.97 1,296.31 1,313.97 221.9M
2025-06-09 1,299.28 1,307.57 1,292.32 1,306.22 221.6M
2025-06-05 1,288.52 1,301.04 1,285.69 1,293.64 196.9M
2025-06-04 1,281.80 1,287.80 1,276.81 1,287.22 157.4M
2025-06-02 1,260.14 1,268.65 1,256.93 1,267.36 197.6M
2025-05-30 1,256.23 1,263.52 1,251.62 1,258.02 209.0M
2025-05-29 1,256.37 1,260.11 1,253.04 1,259.66 160.0M
2025-05-28 1,248.06 1,256.09 1,246.05 1,249.58 165.9M
2025-05-27 1,243.27 1,244.63 1,235.08 1,238.93 152.0M
2025-05-26 1,233.91 1,244.89 1,230.49 1,242.06 171.5M
2025-05-23 1,242.13 1,242.35 1,229.22 1,230.38 275.7M
2025-05-22 1,238.37 1,238.91 1,225.57 1,234.63 137.9M
2025-05-21 1,238.80 1,251.23 1,238.47 1,244.92 142.9M
2025-05-20 1,231.70 1,240.26 1,229.28 1,232.28 213.7M
2025-05-19 1,239.17 1,239.41 1,218.58 1,223.78 178.2M
2025-05-16 1,261.50 1,261.50 1,239.16 1,242.93 293.8M
2025-05-15 1,269.91 1,269.97 1,257.87 1,261.02 222.1M
2025-05-14 1,263.12 1,270.22 1,254.45 1,270.22 169.7M
2025-05-13 1,262.36 1,263.52 1,254.53 1,255.97 286.1M
2025-05-12 1,240.04 1,255.74 1,238.91 1,252.15 257.7M
2025-05-09 1,243.14 1,243.66 1,222.81 1,231.75 187.2M
2025-05-08 1,238.70 1,242.25 1,233.99 1,240.44 158.0M
2025-05-07 1,230.93 1,233.33 1,217.10 1,232.96 166.4M
2025-05-02 1,228.96 1,237.24 1,219.57 1,225.53 169.6M
2025-04-30 1,247.22 1,248.22 1,223.32 1,226.46 113.6M
2025-04-29 1,244.58 1,253.19 1,237.29 1,246.79 217.1M
2025-04-28 1,258.91 1,263.35 1,236.09 1,237.55 221.8M
2025-04-25 1,250.84 1,255.01 1,246.21 1,253.26 261.0M
2025-04-24 1,251.90 1,253.30 1,240.29 1,241.88 338.5M
2025-04-23 1,249.28 1,253.25 1,238.02 1,244.51 210.1M
2025-04-22 1,230.68 1,241.51 1,227.83 1,233.96 305.3M
2025-04-21 1,237.03 1,247.50 1,233.18 1,238.92 153.3M
2025-04-18 1,236.79 1,238.24 1,226.05 1,238.01 213.2M
2025-04-17 1,214.66 1,234.60 1,214.66 1,234.05 163.4M
2025-04-16 1,235.03 1,238.14 1,213.23 1,215.69 176.9M
2025-04-15 1,225.53 1,234.64 1,218.85 1,234.64 168.1M
2025-04-14 1,199.11 1,221.56 1,197.89 1,221.56 215.1M
2025-04-11 1,140.36 1,188.66 1,138.52 1,188.22 243.4M
2025-04-10 1,117.85 1,154.46 1,117.85 1,153.99 212.6M
2025-04-09 1,096.18 1,106.78 1,071.03 1,082.34 230.6M
2025-04-08 1,114.47 1,121.98 1,098.84 1,101.71 153.3M
2025-04-07 1,121.11 1,121.11 1,093.14 1,093.26 197.0M
2025-04-04 1,141.39 1,165.78 1,130.01 1,152.65 224.7M
2025-04-03 1,129.62 1,155.10 1,127.62 1,150.46 103.0M
2025-04-02 1,161.67 1,168.12 1,145.26 1,148.88 111.2M
2025-04-01 1,134.50 1,160.82 1,130.26 1,155.69 127.8M
2025-03-31 1,142.87 1,142.87 1,118.85 1,123.29 208.1M
2025-03-28 1,181.98 1,182.62 1,154.89 1,158.66 265.5M
2025-03-27 1,196.73 1,208.60 1,183.10 1,183.24 186.0M
2025-03-26 1,200.24 1,205.77 1,189.17 1,205.09 133.3M
2025-03-25 1,224.81 1,225.55 1,190.89 1,195.01 117.4M
2025-03-24 1,232.62 1,235.14 1,218.81 1,219.24 103.3M
2025-03-21 1,220.79 1,229.02 1,209.38 1,223.35 108.7M
2025-03-20 1,235.68 1,238.09 1,221.60 1,222.30 139.4M
2025-03-19 1,230.84 1,234.34 1,223.82 1,228.45 95.5M
2025-03-18 1,236.08 1,240.88 1,230.94 1,232.56 80.5M
2025-03-17 1,243.62 1,243.77 1,233.44 1,235.11 145.5M
2025-03-14 1,217.42 1,236.04 1,217.34 1,235.48 116.6M
2025-03-13 1,230.99 1,235.78 1,217.64 1,217.64 154.8M
2025-03-12 1,207.12 1,225.20 1,206.91 1,223.66 146.4M
2025-03-11 1,179.28 1,206.17 1,171.10 1,205.94 120.7M
2025-03-10 1,202.03 1,208.62 1,194.35 1,202.04 142.9M
2025-03-07 1,213.18 1,223.15 1,202.67 1,206.12 145.0M
2025-03-06 1,238.15 1,238.63 1,217.08 1,219.80 187.1M
2025-03-05 1,219.62 1,232.90 1,216.25 1,230.19 96.9M
2025-03-04 1,220.54 1,220.54 1,205.71 1,212.72 103.5M
2025-02-28 1,248.63 1,251.09 1,228.99 1,228.99 151.8M
2025-02-27 1,278.63 1,282.21 1,262.21 1,264.43 109.9M
2025-02-26 1,284.59 1,286.36 1,271.64 1,273.52 131.0M
2025-02-25 1,297.38 1,299.82 1,287.71 1,289.24 179.5M
2025-02-24 1,285.01 1,305.88 1,284.45 1,305.88 100.4M
2025-02-21 1,286.68 1,300.87 1,283.85 1,298.82 192.8M
2025-02-20 1,294.90 1,299.79 1,282.11 1,283.94 127.7M
2025-02-19 1,287.28 1,300.71 1,284.14 1,292.82 143.8M
2025-02-18 1,269.41 1,278.73 1,264.60 1,278.36 115.6M
2025-02-17 1,249.43 1,266.41 1,246.97 1,266.12 131.6M
2025-02-14 1,240.91 1,247.86 1,237.30 1,242.40 152.4M
2025-02-13 1,230.38 1,236.64 1,221.55 1,236.40 140.2M
2025-02-12 1,232.93 1,236.41 1,220.28 1,222.71 168.9M
2025-02-11 1,242.07 1,250.42 1,235.92 1,236.46 223.9M
2025-02-10 1,213.44 1,240.18 1,210.31 1,239.88 169.3M
2025-02-07 1,221.58 1,225.89 1,216.70 1,220.02 162.5M
2025-02-06 1,215.37 1,222.64 1,214.51 1,221.81 130.5M
2025-02-05 1,199.38 1,208.48 1,195.24 1,208.48 134.6M
2025-02-04 1,180.99 1,197.93 1,179.62 1,191.89 247.0M
2025-02-03 1,186.54 1,186.54 1,156.81 1,164.53 116.7M
2025-01-31 1,207.20 1,213.14 1,197.56 1,201.56 124.4M
2025-01-24 1,211.47 1,216.79 1,205.26 1,209.44 90.5M
2025-01-23 1,233.62 1,233.62 1,207.05 1,207.98 225.3M
2025-01-22 1,240.69 1,240.69 1,230.77 1,232.94 225.5M
2025-01-21 1,241.12 1,244.69 1,223.04 1,231.29 184.2M
2025-01-20 1,245.13 1,247.92 1,232.48 1,237.56 120.8M
2025-01-17 1,246.57 1,250.80 1,239.90 1,242.13 137.3M
2025-01-16 1,236.20 1,250.25 1,236.20 1,249.04 186.0M
2025-01-15 1,233.34 1,238.81 1,220.50 1,221.79 183.9M
2025-01-14 1,219.05 1,227.92 1,211.53 1,227.32 125.3M
2025-01-13 1,220.62 1,233.23 1,214.58 1,215.36 88.1M
2025-01-10 1,234.86 1,238.03 1,225.87 1,227.42 139.5M
2025-01-09 1,223.10 1,235.63 1,211.93 1,235.63 132.3M
2025-01-08 1,220.27 1,229.83 1,216.46 1,227.61 103.0M
2025-01-07 1,237.32 1,239.28 1,224.20 1,228.28 94.3M
2025-01-06 1,217.63 1,236.35 1,217.63 1,234.96 177.7M
2025-01-03 1,184.47 1,211.75 1,183.37 1,211.08 148.0M
2025-01-02 1,156.66 1,185.19 1,152.44 1,185.19 109.4M