Larsen

LART
🏛️ Inde →
3,688.40
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
09:07 3,693.60 3,693.60 3,693.60 3,693.60 2.8K
09:15 3,690.00 3,690.00 3,682.40 3,687.30 10.6K
09:16 3,683.50 3,688.70 3,676.20 3,676.20 30.4K
09:17 3,676.00 3,676.00 3,663.00 3,663.00 9.0K
09:18 3,663.40 3,663.40 3,656.10 3,658.10 14.2K
09:19 3,657.40 3,664.60 3,657.40 3,663.00 3.5K
09:20 3,663.20 3,665.50 3,663.00 3,664.00 3.0K
09:21 3,664.10 3,664.90 3,660.80 3,662.00 4.3K
09:22 3,661.00 3,663.00 3,660.00 3,660.00 8.1K
09:23 3,658.50 3,661.00 3,655.60 3,657.10 3.6K
09:24 3,656.30 3,659.10 3,655.40 3,657.00 2.5K
09:25 3,655.20 3,659.40 3,655.20 3,656.30 5.7K
09:26 3,653.70 3,658.30 3,653.70 3,657.60 4.6K
09:27 3,657.60 3,663.20 3,657.60 3,663.20 2.2K
09:28 3,663.90 3,664.80 3,661.10 3,661.10 3.0K
09:29 3,661.70 3,662.80 3,661.00 3,662.80 3.1K
09:30 3,662.30 3,664.30 3,661.70 3,663.60 1.0K
09:31 3,663.60 3,667.00 3,663.60 3,666.00 2.9K
09:32 3,666.00 3,666.50 3,665.00 3,666.50 1.1K
09:33 3,667.00 3,670.00 3,667.00 3,669.70 2.6K
09:34 3,669.70 3,669.70 3,669.00 3,669.70 1.1K
09:35 3,669.90 3,670.70 3,669.30 3,669.80 1.0K
09:36 3,670.00 3,670.10 3,668.00 3,668.30 5.2K
09:37 3,669.50 3,669.50 3,668.00 3,669.00 0.6K
09:38 3,669.20 3,670.00 3,667.60 3,667.60 2.5K
09:39 3,668.90 3,668.90 3,666.40 3,667.00 1.8K
09:40 3,667.00 3,667.00 3,665.00 3,666.50 2.2K
09:41 3,666.70 3,667.50 3,666.50 3,667.00 0.9K
09:42 3,666.90 3,669.40 3,666.90 3,668.10 1.4K
09:43 3,667.90 3,668.90 3,667.90 3,668.20 0.3K
09:44 3,669.20 3,669.30 3,668.10 3,668.20 0.5K
09:45 3,668.90 3,668.90 3,666.20 3,666.50 1.1K
09:46 3,667.50 3,667.50 3,666.00 3,666.00 0.7K
09:47 3,666.50 3,666.50 3,665.00 3,665.00 1.4K
09:48 3,666.30 3,666.30 3,664.60 3,665.40 1.3K
09:49 3,664.80 3,665.00 3,664.40 3,664.40 1.3K
09:50 3,664.40 3,668.70 3,663.10 3,668.70 10.9K
09:51 3,668.60 3,668.60 3,661.00 3,662.10 8.4K
09:52 3,662.10 3,663.70 3,661.60 3,662.80 3.3K
09:53 3,662.80 3,665.00 3,662.20 3,663.80 0.9K
09:54 3,663.70 3,664.60 3,663.00 3,664.60 0.8K
09:55 3,665.00 3,667.20 3,664.80 3,666.30 0.6K
09:56 3,667.90 3,667.90 3,666.60 3,667.60 0.9K
09:57 3,669.80 3,669.80 3,665.80 3,665.80 3.7K
09:58 3,666.60 3,667.40 3,666.20 3,666.90 0.4K
09:59 3,666.90 3,669.20 3,666.90 3,669.20 0.4K
10:00 3,666.90 3,673.00 3,666.90 3,673.00 8.8K
10:01 3,670.30 3,672.00 3,670.00 3,671.80 0.9K
10:02 3,671.70 3,673.00 3,671.20 3,671.50 4.3K
10:03 3,670.70 3,672.20 3,669.30 3,672.20 1.0K
10:04 3,672.20 3,674.90 3,672.20 3,674.40 3.5K
10:05 3,674.90 3,675.00 3,672.60 3,674.50 2.6K
10:06 3,674.80 3,675.00 3,674.00 3,674.70 2.1K
10:07 3,674.40 3,675.40 3,673.80 3,675.40 3.3K
10:08 3,675.50 3,676.30 3,674.50 3,675.40 2.6K
10:09 3,675.20 3,675.20 3,674.70 3,674.90 0.2K
10:10 3,675.20 3,675.30 3,673.50 3,674.70 1.0K
10:11 3,674.70 3,675.00 3,670.50 3,672.60 5.9K
10:12 3,672.60 3,673.00 3,672.10 3,672.90 0.3K
10:13 3,673.00 3,673.00 3,671.30 3,672.80 3.9K
10:14 3,672.90 3,674.70 3,672.40 3,672.90 5.7K
10:15 3,673.00 3,676.00 3,672.90 3,676.00 11.1K
10:16 3,675.80 3,677.00 3,673.10 3,674.00 2.0K
10:17 3,674.70 3,677.00 3,674.20 3,675.50 1.8K
10:18 3,676.00 3,676.00 3,671.50 3,671.70 1.3K
10:19 3,672.00 3,672.00 3,670.30 3,671.30 1.2K
10:20 3,670.40 3,672.00 3,670.40 3,670.80 0.7K
10:21 3,671.40 3,672.00 3,670.00 3,670.20 0.8K
10:22 3,670.10 3,671.20 3,669.10 3,671.20 1.9K
10:23 3,671.80 3,671.80 3,670.50 3,671.00 0.4K
10:24 3,671.00 3,672.00 3,670.70 3,672.00 0.3K
10:25 3,672.00 3,672.00 3,671.90 3,672.00 0.3K
10:26 3,671.90 3,672.00 3,670.00 3,670.90 2.1K
10:27 3,670.90 3,672.90 3,670.80 3,671.40 2.7K
10:28 3,671.50 3,673.00 3,671.50 3,673.00 0.3K
10:29 3,673.00 3,673.00 3,672.20 3,672.70 0.8K
10:30 3,672.40 3,673.00 3,672.40 3,672.90 0.5K
10:31 3,672.40 3,672.40 3,671.00 3,671.30 0.5K
10:32 3,671.30 3,672.20 3,671.30 3,672.00 0.7K
10:33 3,672.00 3,674.90 3,672.00 3,674.90 1.7K
10:34 3,674.00 3,674.60 3,671.30 3,671.90 3.7K
10:35 3,671.90 3,672.00 3,669.00 3,669.00 0.6K
10:36 3,669.80 3,671.40 3,668.10 3,671.40 1.0K
10:37 3,670.70 3,671.60 3,669.00 3,671.20 0.7K
10:38 3,671.10 3,672.00 3,670.00 3,670.50 1.0K
10:39 3,670.30 3,671.80 3,670.00 3,671.30 0.4K
10:40 3,671.50 3,671.60 3,670.00 3,670.50 0.4K
10:41 3,670.10 3,670.50 3,670.10 3,670.40 1.8K
10:42 3,670.60 3,671.30 3,670.50 3,670.50 0.2K
10:43 3,670.50 3,671.20 3,669.00 3,669.30 1.9K
10:44 3,670.30 3,670.50 3,669.00 3,670.50 0.4K
10:45 3,670.50 3,670.90 3,669.90 3,669.90 0.5K
10:46 3,669.90 3,670.00 3,669.00 3,669.50 1.4K
10:47 3,670.00 3,671.30 3,669.10 3,669.10 1.1K
10:48 3,669.60 3,670.20 3,669.00 3,669.80 0.6K
10:49 3,669.70 3,669.90 3,669.00 3,669.00 0.5K
10:50 3,669.60 3,669.70 3,667.50 3,669.00 1.1K
10:51 3,669.70 3,669.70 3,668.10 3,668.10 0.5K
10:52 3,667.30 3,670.00 3,667.30 3,670.00 1.0K
10:53 3,670.00 3,671.00 3,669.00 3,671.00 0.7K
10:54 3,670.90 3,671.00 3,669.90 3,669.90 0.8K
10:55 3,669.80 3,669.80 3,667.90 3,668.00 0.9K
10:56 3,666.60 3,668.00 3,666.60 3,668.00 0.7K
10:57 3,667.80 3,669.00 3,667.30 3,667.30 2.3K
10:58 3,667.90 3,668.00 3,667.00 3,667.90 0.4K
10:59 3,667.50 3,667.90 3,667.50 3,667.90 0.2K
11:00 3,667.90 3,668.00 3,667.80 3,667.80 0.9K
11:01 3,667.30 3,667.60 3,666.70 3,667.30 0.3K
11:02 3,667.30 3,667.30 3,667.10 3,667.30 0.4K
11:03 3,667.10 3,667.90 3,665.70 3,665.70 1.5K
11:04 3,666.20 3,666.50 3,665.20 3,666.50 0.1K
11:05 3,665.40 3,666.50 3,665.40 3,666.20 0.3K
11:06 3,665.20 3,666.00 3,663.70 3,665.00 2.5K
11:07 3,664.10 3,665.00 3,663.70 3,665.00 0.5K
11:08 3,665.00 3,665.00 3,663.70 3,664.70 0.8K
11:09 3,665.20 3,665.90 3,664.70 3,665.40 0.8K
11:10 3,665.00 3,665.00 3,663.00 3,663.60 1.1K
11:11 3,664.30 3,664.90 3,664.30 3,664.80 0.3K
11:12 3,664.70 3,665.90 3,664.00 3,664.20 1.2K
11:13 3,664.20 3,665.00 3,664.20 3,664.70 0.4K
11:14 3,664.20 3,665.00 3,664.00 3,665.00 0.4K
11:15 3,665.90 3,665.90 3,664.40 3,665.30 1.1K
11:16 3,665.90 3,666.80 3,665.00 3,666.50 0.4K
11:17 3,666.10 3,666.80 3,665.10 3,666.70 1.9K
11:18 3,665.00 3,666.40 3,665.00 3,666.40 1.4K
11:19 3,665.40 3,667.00 3,664.00 3,664.00 0.5K
11:20 3,663.80 3,665.40 3,663.80 3,665.40 0.4K
11:21 3,665.20 3,667.70 3,662.80 3,662.80 3.8K
11:22 3,663.50 3,666.30 3,663.50 3,666.30 1.7K
11:23 3,666.20 3,666.40 3,665.70 3,666.40 1.0K
11:24 3,665.70 3,665.90 3,665.00 3,665.30 0.8K
11:25 3,664.30 3,665.00 3,663.70 3,664.00 0.5K
11:26 3,664.30 3,664.70 3,663.70 3,664.50 0.5K
11:27 3,664.10 3,664.80 3,663.00 3,663.00 3.6K
11:28 3,663.00 3,663.20 3,663.00 3,663.20 0.8K
11:29 3,663.20 3,663.20 3,662.50 3,662.50 1.2K
11:30 3,662.00 3,662.80 3,660.70 3,660.70 1.2K
11:31 3,660.30 3,662.50 3,660.30 3,661.60 1.0K
11:32 3,661.40 3,662.10 3,660.20 3,661.00 0.7K
11:33 3,660.30 3,661.00 3,660.30 3,661.00 0.5K
11:34 3,660.90 3,661.00 3,660.90 3,660.90 0.6K
11:35 3,660.90 3,661.00 3,660.80 3,661.00 0.9K
11:36 3,660.90 3,661.60 3,660.00 3,661.00 2.7K
11:37 3,660.60 3,661.00 3,660.00 3,660.80 1.0K
11:38 3,661.00 3,661.00 3,660.80 3,660.90 0.6K
11:39 3,660.80 3,661.00 3,660.80 3,661.00 1.1K
11:40 3,660.90 3,661.00 3,660.90 3,661.00 0.7K
11:41 3,661.00 3,661.00 3,660.90 3,661.00 0.7K
11:42 3,661.00 3,661.00 3,661.00 3,661.00 1.5K
11:43 3,660.90 3,661.00 3,659.90 3,661.00 9.1K
11:44 3,660.70 3,661.00 3,659.60 3,660.80 1.1K
11:45 3,661.00 3,661.00 3,660.80 3,661.00 1.3K
11:46 3,660.90 3,661.00 3,660.80 3,661.00 0.9K
11:47 3,661.00 3,661.00 3,660.90 3,661.00 0.5K
11:48 3,660.90 3,661.00 3,660.00 3,660.00 1.0K
11:49 3,660.90 3,660.90 3,660.10 3,660.30 2.1K
11:50 3,660.30 3,660.80 3,660.30 3,660.40 1.3K
11:51 3,659.70 3,659.70 3,658.20 3,658.80 0.9K
11:52 3,659.00 3,659.70 3,658.70 3,659.70 0.4K
11:53 3,660.00 3,660.50 3,659.60 3,660.10 1.4K
11:54 3,660.00 3,660.50 3,660.00 3,660.50 1.0K
11:55 3,660.50 3,660.50 3,658.00 3,658.90 2.7K
11:56 3,658.40 3,660.00 3,657.60 3,659.60 1.8K
11:57 3,659.90 3,660.50 3,659.60 3,660.30 1.2K
11:58 3,660.00 3,660.50 3,659.20 3,660.50 1.1K
11:59 3,660.40 3,660.50 3,660.00 3,660.00 1.2K
12:00 3,659.20 3,659.90 3,658.50 3,659.50 0.6K
12:01 3,659.50 3,659.50 3,658.00 3,659.10 1.3K
12:02 3,658.10 3,659.40 3,657.50 3,658.40 1.0K
12:03 3,658.20 3,659.90 3,657.80 3,659.10 0.7K
12:04 3,659.10 3,659.80 3,658.70 3,658.70 0.8K
12:05 3,658.70 3,659.00 3,657.80 3,657.90 0.4K
12:06 3,658.00 3,658.50 3,657.90 3,658.40 0.8K
12:07 3,658.50 3,658.50 3,657.40 3,658.00 1.0K
12:08 3,658.00 3,658.00 3,657.20 3,657.90 0.7K
12:09 3,657.00 3,658.00 3,656.60 3,657.00 1.3K
12:10 3,656.10 3,657.90 3,656.10 3,656.90 1.1K
12:11 3,657.00 3,657.00 3,656.20 3,656.30 1.7K
12:12 3,656.90 3,657.20 3,656.50 3,657.00 0.9K
12:13 3,656.80 3,657.70 3,656.80 3,657.00 0.9K
12:14 3,657.00 3,657.00 3,656.90 3,657.00 0.8K
12:15 3,656.90 3,657.00 3,656.90 3,656.90 0.7K
12:16 3,657.00 3,657.00 3,656.90 3,657.00 0.6K
12:17 3,656.90 3,657.60 3,656.90 3,656.90 0.7K
12:18 3,656.90 3,657.00 3,656.90 3,656.90 0.5K
12:19 3,656.90 3,657.00 3,656.90 3,656.90 1.8K
12:20 3,657.00 3,657.00 3,656.90 3,657.00 0.5K
12:21 3,657.00 3,657.80 3,656.90 3,656.90 1.9K
12:22 3,656.90 3,657.80 3,656.90 3,657.00 1.3K
12:23 3,657.00 3,658.00 3,657.00 3,657.00 1.8K
12:24 3,657.00 3,657.00 3,656.90 3,657.00 1.0K
12:25 3,657.00 3,657.90 3,656.90 3,657.90 1.0K
12:26 3,656.90 3,657.00 3,656.90 3,656.90 1.1K
12:27 3,657.00 3,657.90 3,656.90 3,657.90 1.3K
12:28 3,657.00 3,657.00 3,656.90 3,656.90 0.6K
12:29 3,656.90 3,657.00 3,655.60 3,655.60 3.6K
12:30 3,655.50 3,656.50 3,655.10 3,656.10 0.7K
12:31 3,655.80 3,656.20 3,655.10 3,655.30 1.0K
12:32 3,655.00 3,655.80 3,654.20 3,654.20 2.4K
12:33 3,654.00 3,655.00 3,654.00 3,655.00 0.7K
12:34 3,654.00 3,655.00 3,654.00 3,654.50 0.5K
12:35 3,654.70 3,655.00 3,654.20 3,654.40 1.1K
12:36 3,654.50 3,654.60 3,653.00 3,653.60 3.4K
12:37 3,653.60 3,655.00 3,653.60 3,653.80 1.2K
12:38 3,653.80 3,653.80 3,652.00 3,653.00 2.5K
12:39 3,653.00 3,653.00 3,651.90 3,651.90 2.7K
12:40 3,651.90 3,651.90 3,651.10 3,651.40 2.5K
12:41 3,651.50 3,651.50 3,651.20 3,651.40 15.1K
12:42 3,651.50 3,651.50 3,651.40 3,651.50 4.3K
12:43 3,651.50 3,652.30 3,651.40 3,651.50 1.2K
12:44 3,651.40 3,651.50 3,651.20 3,651.50 1.3K
12:45 3,651.40 3,651.50 3,651.40 3,651.50 1.1K
12:46 3,651.30 3,651.50 3,651.30 3,651.40 0.8K
12:47 3,651.30 3,651.30 3,650.40 3,650.40 3.9K
12:48 3,651.50 3,651.50 3,650.90 3,651.50 1.2K
12:49 3,651.50 3,654.40 3,651.40 3,653.30 6.6K
12:50 3,652.50 3,653.40 3,651.60 3,653.40 0.9K
12:51 3,653.50 3,654.50 3,652.90 3,653.40 0.8K
12:52 3,653.00 3,653.00 3,651.00 3,652.30 1.5K
12:53 3,652.00 3,652.90 3,650.70 3,652.90 1.3K
12:54 3,652.00 3,652.90 3,651.00 3,651.00 1.3K
12:55 3,651.00 3,651.00 3,650.20 3,651.00 0.7K
12:56 3,650.60 3,651.50 3,650.60 3,650.60 0.8K
12:57 3,650.60 3,651.30 3,650.10 3,650.10 1.1K
12:58 3,650.60 3,651.00 3,650.10 3,650.20 2.4K
12:59 3,650.10 3,651.50 3,650.10 3,650.90 2.3K
13:00 3,650.70 3,651.50 3,650.10 3,651.30 0.5K
13:01 3,651.50 3,651.50 3,651.30 3,651.40 0.9K
13:02 3,651.40 3,651.50 3,650.50 3,650.50 1.8K
13:03 3,650.50 3,651.40 3,650.00 3,651.40 3.0K
13:04 3,651.30 3,651.50 3,651.30 3,651.50 0.7K
13:05 3,651.40 3,651.50 3,651.40 3,651.40 1.2K
13:06 3,651.40 3,653.00 3,651.40 3,652.90 3.7K
13:07 3,653.00 3,653.50 3,652.90 3,653.50 5.7K
13:08 3,653.50 3,653.50 3,652.90 3,652.90 1.6K
13:09 3,652.90 3,652.90 3,652.20 3,652.40 1.6K
13:10 3,652.50 3,652.50 3,651.80 3,652.50 2.5K
13:11 3,652.50 3,653.00 3,652.40 3,652.50 1.5K
13:12 3,652.40 3,652.50 3,652.20 3,652.50 0.8K
13:13 3,652.40 3,652.50 3,652.40 3,652.50 0.9K
13:14 3,652.50 3,652.50 3,652.40 3,652.50 1.4K
13:15 3,652.50 3,652.50 3,651.20 3,652.50 1.6K
13:16 3,651.70 3,652.00 3,651.60 3,651.90 0.8K
13:17 3,651.90 3,651.90 3,651.70 3,651.70 0.9K
13:18 3,651.70 3,652.00 3,651.40 3,651.80 0.8K
13:19 3,652.00 3,652.00 3,651.90 3,652.00 0.9K
13:20 3,652.00 3,652.00 3,652.00 3,652.00 1.1K
13:21 3,652.50 3,653.40 3,652.40 3,652.50 1.0K
13:22 3,652.50 3,652.50 3,652.40 3,652.50 0.7K
13:23 3,652.50 3,652.50 3,652.40 3,652.50 0.7K
13:24 3,652.60 3,652.60 3,651.30 3,651.30 2.6K
13:25 3,651.50 3,651.50 3,650.10 3,650.80 1.6K
13:26 3,651.00 3,651.00 3,650.60 3,651.00 0.7K
13:27 3,650.60 3,650.60 3,649.40 3,650.00 4.0K
13:28 3,649.90 3,650.80 3,649.90 3,650.80 2.6K
13:29 3,650.00 3,650.00 3,649.80 3,649.80 1.0K
13:30 3,649.90 3,650.00 3,649.90 3,650.00 1.0K
13:31 3,650.00 3,650.00 3,648.70 3,648.70 1.1K
13:32 3,649.00 3,650.00 3,648.90 3,649.50 1.3K
13:33 3,649.50 3,650.00 3,647.50 3,647.50 3.2K
13:34 3,648.90 3,648.90 3,647.70 3,648.70 0.8K
13:35 3,648.70 3,649.00 3,648.00 3,649.00 0.7K
13:36 3,649.00 3,650.00 3,649.00 3,650.00 0.8K
13:37 3,650.00 3,650.00 3,649.90 3,649.90 0.8K
13:38 3,650.00 3,650.00 3,649.90 3,649.90 0.9K
13:39 3,649.90 3,650.00 3,649.90 3,649.90 0.9K
13:40 3,650.00 3,650.00 3,649.90 3,649.90 0.5K
13:41 3,649.80 3,650.00 3,649.80 3,650.00 0.8K
13:42 3,649.90 3,650.00 3,649.90 3,650.00 1.2K
13:43 3,650.00 3,651.00 3,649.90 3,651.00 8.4K
13:44 3,650.90 3,651.00 3,650.90 3,650.90 0.9K
13:45 3,650.40 3,650.40 3,649.80 3,650.00 7.8K
13:46 3,650.00 3,650.70 3,649.90 3,650.00 11.2K
13:47 3,649.90 3,650.00 3,649.60 3,650.00 1.2K
13:48 3,650.00 3,650.20 3,649.00 3,650.20 0.9K
13:49 3,650.00 3,650.00 3,649.80 3,650.00 1.3K
13:50 3,650.00 3,650.00 3,649.90 3,650.00 3.8K
13:51 3,650.00 3,650.00 3,649.20 3,650.00 1.5K
13:52 3,650.00 3,650.00 3,649.20 3,650.00 0.7K
13:53 3,650.00 3,650.00 3,649.10 3,649.90 0.9K
13:54 3,649.90 3,650.00 3,649.90 3,650.00 1.5K
13:55 3,649.60 3,649.60 3,649.00 3,649.50 0.8K
13:56 3,649.40 3,649.40 3,647.40 3,649.10 2.8K
13:57 3,648.90 3,649.00 3,648.30 3,649.00 0.5K
13:58 3,648.60 3,649.00 3,647.50 3,648.10 1.9K
13:59 3,647.90 3,648.90 3,647.70 3,648.60 0.9K
14:00 3,648.40 3,649.70 3,648.00 3,648.50 1.1K
14:01 3,648.10 3,648.60 3,646.80 3,647.60 1.6K
14:02 3,647.60 3,648.10 3,647.30 3,647.80 0.7K
14:03 3,648.70 3,648.90 3,647.00 3,647.40 1.1K
14:04 3,647.20 3,648.40 3,646.70 3,647.40 0.8K
14:05 3,647.30 3,648.30 3,647.20 3,648.10 0.8K
14:06 3,648.10 3,650.30 3,648.10 3,649.90 6.8K
14:07 3,649.90 3,652.10 3,649.90 3,652.10 13.0K
14:08 3,652.00 3,652.50 3,650.10 3,652.10 8.1K
14:09 3,652.00 3,652.00 3,648.50 3,649.00 1.8K
14:10 3,648.90 3,649.90 3,648.20 3,649.60 0.7K
14:11 3,649.80 3,650.00 3,649.00 3,649.90 1.6K
14:12 3,650.00 3,650.00 3,648.10 3,648.30 1.4K
14:13 3,649.20 3,649.50 3,648.30 3,649.50 0.7K
14:14 3,649.00 3,649.50 3,648.50 3,649.40 1.2K
14:15 3,649.40 3,649.50 3,648.60 3,649.50 1.6K
14:16 3,649.50 3,649.80 3,648.90 3,649.40 1.3K
14:17 3,649.40 3,649.50 3,649.30 3,649.50 1.0K
14:18 3,649.50 3,650.00 3,649.50 3,650.00 1.2K
14:19 3,650.00 3,650.00 3,649.90 3,650.00 1.4K
14:20 3,650.00 3,650.00 3,649.70 3,649.90 1.8K
14:21 3,650.00 3,650.90 3,649.10 3,649.90 0.9K
14:22 3,649.90 3,651.80 3,649.90 3,651.50 2.3K
14:23 3,651.50 3,652.20 3,649.90 3,649.90 1.8K
14:24 3,649.90 3,650.00 3,649.00 3,649.90 0.8K
14:25 3,649.70 3,650.00 3,649.70 3,649.90 1.9K
14:26 3,649.90 3,650.00 3,649.90 3,649.90 0.7K
14:27 3,649.90 3,650.00 3,649.80 3,650.00 2.6K
14:28 3,650.00 3,650.00 3,649.50 3,649.80 1.5K
14:29 3,649.00 3,649.80 3,649.00 3,649.80 0.6K
14:30 3,649.70 3,651.60 3,649.40 3,649.40 2.1K
14:31 3,649.10 3,650.00 3,648.30 3,648.70 0.7K
14:32 3,648.80 3,649.10 3,647.70 3,648.00 3.5K
14:33 3,648.90 3,650.00 3,648.60 3,650.00 2.0K
14:34 3,649.90 3,650.00 3,649.80 3,650.00 2.5K
14:35 3,649.10 3,649.10 3,646.90 3,647.50 1.5K
14:36 3,647.50 3,649.20 3,647.50 3,648.80 0.8K
14:37 3,648.70 3,649.50 3,648.00 3,648.80 1.4K
14:38 3,648.60 3,649.50 3,647.50 3,649.50 0.7K
14:39 3,650.00 3,650.00 3,648.00 3,648.60 0.8K
14:40 3,648.60 3,649.40 3,647.90 3,648.20 1.4K
14:41 3,648.00 3,648.00 3,645.90 3,646.90 3.2K
14:42 3,646.90 3,647.70 3,645.40 3,646.80 0.8K
14:43 3,647.00 3,647.00 3,644.00 3,644.00 3.7K
14:44 3,642.80 3,645.10 3,642.00 3,643.50 1.7K
14:45 3,644.40 3,644.40 3,642.90 3,644.00 3.9K
14:46 3,644.00 3,644.00 3,636.10 3,636.10 11.6K
14:47 3,637.50 3,637.80 3,634.40 3,634.50 9.8K
14:48 3,634.70 3,637.40 3,634.60 3,636.70 7.9K
14:49 3,636.70 3,639.70 3,636.70 3,639.60 2.2K
14:50 3,639.70 3,640.00 3,638.00 3,640.00 1.7K
14:51 3,640.40 3,642.40 3,640.40 3,641.60 4.3K
14:52 3,642.30 3,642.90 3,640.30 3,642.90 2.2K
14:53 3,643.00 3,644.00 3,642.60 3,642.70 1.9K
14:54 3,642.90 3,644.00 3,642.00 3,643.40 1.6K
14:55 3,643.90 3,643.90 3,640.10 3,640.20 1.8K
14:56 3,640.20 3,641.10 3,640.10 3,640.20 1.8K
14:57 3,640.10 3,641.00 3,639.50 3,640.20 3.4K
14:58 3,640.10 3,645.80 3,640.10 3,645.00 5.3K
14:59 3,645.10 3,645.90 3,644.30 3,645.00 5.4K
15:00 3,645.30 3,645.80 3,645.10 3,645.60 2.3K
15:01 3,645.30 3,647.80 3,645.00 3,647.60 4.7K
15:02 3,647.60 3,647.90 3,647.00 3,647.90 3.9K
15:03 3,648.10 3,649.50 3,648.00 3,648.00 2.7K
15:04 3,648.50 3,648.50 3,648.00 3,648.20 3.3K
15:05 3,648.30 3,649.90 3,648.30 3,649.60 4.6K
15:06 3,649.60 3,649.60 3,646.40 3,646.40 6.6K
15:07 3,646.10 3,647.80 3,642.10 3,642.60 12.8K
15:08 3,642.60 3,642.90 3,641.10 3,641.60 3.7K
15:09 3,641.60 3,641.60 3,639.50 3,641.00 4.9K
15:10 3,641.50 3,642.90 3,640.40 3,642.90 5.2K
15:11 3,642.50 3,642.90 3,640.10 3,640.10 2.9K
15:12 3,641.00 3,641.00 3,640.30 3,640.60 1.8K
15:13 3,640.60 3,640.60 3,640.10 3,640.10 2.4K
15:14 3,640.00 3,640.20 3,638.90 3,638.90 3.2K
15:15 3,638.90 3,639.80 3,638.50 3,639.80 3.9K
15:16 3,642.90 3,644.00 3,642.00 3,642.00 8.5K
15:17 3,642.50 3,642.50 3,641.70 3,641.80 3.5K
15:18 3,641.80 3,642.00 3,641.70 3,641.90 4.1K
15:19 3,642.00 3,642.00 3,642.00 3,642.00 3.9K
15:20 3,642.00 3,645.00 3,642.00 3,644.70 5.9K
15:21 3,645.10 3,647.00 3,645.10 3,646.00 3.7K
15:22 3,646.00 3,646.00 3,644.00 3,644.70 4.2K
15:23 3,645.00 3,647.60 3,644.90 3,646.00 4.7K
15:24 3,645.90 3,647.60 3,645.90 3,646.30 5.4K
15:25 3,646.10 3,647.00 3,645.30 3,645.30 2.7K
15:26 3,645.40 3,646.00 3,645.30 3,645.80 2.5K
15:27 3,645.90 3,646.50 3,645.80 3,646.50 3.4K
15:28 3,646.90 3,647.00 3,645.00 3,645.00 5.5K
15:29 3,647.00 3,647.00 3,643.30 3,644.50 2.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 3,738.00 3,740.00 3,679.60 3,688.40 2.6M
2025-09-26 3,664.00 3,794.90 3,661.00 3,729.50 5.9M
2025-09-25 3,684.00 3,704.00 3,635.70 3,644.40 2.0M
2025-09-24 3,657.60 3,709.20 3,637.10 3,673.80 1.7M
2025-09-23 3,646.90 3,673.50 3,613.20 3,657.60 1.3M
2025-09-22 3,693.60 3,693.60 3,633.90 3,644.50 0.8M
2025-09-19 3,679.00 3,705.00 3,671.00 3,675.40 2.2M
2025-09-18 3,691.00 3,700.00 3,672.50 3,686.00 1.3M
2025-09-17 3,672.00 3,704.00 3,662.70 3,685.50 1.6M
2025-09-16 3,603.90 3,674.00 3,593.10 3,667.80 2.9M
2025-09-15 3,581.00 3,607.00 3,575.50 3,586.20 1.2M
2025-09-12 3,556.40 3,595.40 3,548.10 3,579.80 1.1M
2025-09-11 3,548.00 3,564.70 3,533.00 3,539.70 1.2M
2025-09-10 3,559.00 3,577.40 3,541.10 3,550.00 1.1M
2025-09-09 3,547.20 3,550.00 3,516.40 3,525.00 1.5M
2025-09-08 3,570.00 3,579.90 3,525.00 3,529.60 1.0M
2025-09-05 3,592.80 3,609.10 3,549.10 3,553.60 0.8M
2025-09-04 3,622.90 3,624.90 3,572.50 3,592.60 1.4M
2025-09-03 3,594.00 3,606.30 3,560.00 3,600.80 1.3M
2025-09-02 3,598.40 3,619.90 3,560.00 3,574.90 1.2M
2025-09-01 3,601.00 3,628.60 3,581.90 3,598.40 1.1M
2025-08-29 3,575.60 3,615.00 3,540.20 3,601.00 1.7M
2025-08-28 3,540.00 3,576.90 3,537.20 3,560.10 1.7M
2025-08-26 3,599.00 3,600.00 3,531.00 3,541.30 1.8M
2025-08-25 3,616.00 3,617.90 3,584.30 3,603.10 1.0M
2025-08-22 3,610.00 3,634.50 3,582.00 3,595.80 1.1M
2025-08-21 3,599.00 3,648.00 3,588.00 3,612.60 1.6M
2025-08-20 3,613.50 3,619.90 3,580.00 3,592.30 1.3M
2025-08-19 3,648.90 3,654.00 3,608.20 3,613.00 1.4M
2025-08-18 3,699.00 3,701.50 3,621.70 3,635.10 2.0M
2025-08-14 3,700.00 3,708.50 3,641.70 3,677.00 1.8M
2025-08-13 3,696.00 3,716.00 3,681.30 3,693.70 1.2M
2025-08-12 3,680.00 3,727.90 3,673.10 3,686.10 2.3M
2025-08-11 3,610.00 3,676.90 3,600.00 3,668.40 1.8M
2025-08-08 3,641.60 3,662.30 3,600.00 3,607.60 1.3M
2025-08-07 3,610.30 3,649.00 3,599.20 3,641.60 1.2M
2025-08-06 3,650.00 3,671.00 3,622.20 3,628.40 0.9M
2025-08-05 3,630.00 3,657.70 3,608.30 3,652.60 1.2M
2025-08-04 3,595.20 3,636.80 3,577.00 3,631.10 1.0M
2025-08-01 3,636.00 3,636.00 3,578.10 3,587.30 1.2M
2025-07-31 3,625.00 3,662.90 3,621.00 3,636.50 1.9M
2025-07-30 3,622.00 3,685.30 3,590.00 3,665.10 8.8M
2025-07-29 3,418.00 3,504.30 3,406.50 3,495.60 1.2M
2025-07-28 3,430.10 3,446.10 3,405.10 3,422.20 2.3M
2025-07-25 3,470.00 3,477.00 3,437.40 3,442.90 1.3M
2025-07-24 3,484.90 3,493.40 3,461.00 3,477.50 1.1M
2025-07-23 3,476.20 3,490.00 3,458.60 3,484.90 1.2M
2025-07-22 3,502.00 3,507.60 3,454.10 3,464.60 2.6M
2025-07-21 3,467.60 3,508.10 3,444.90 3,502.80 1.5M
2025-07-18 3,489.00 3,499.00 3,450.00 3,464.80 1.8M
2025-07-17 3,515.00 3,515.00 3,467.50 3,474.00 2.2M
2025-07-16 3,504.00 3,516.00 3,477.00 3,503.80 1.3M
2025-07-15 3,519.00 3,521.00 3,481.70 3,494.00 1.6M
2025-07-14 3,540.60 3,548.70 3,488.00 3,495.90 1.4M
2025-07-11 3,575.00 3,586.60 3,535.50 3,540.60 1.4M
2025-07-10 3,575.00 3,589.90 3,569.00 3,574.70 1.1M
2025-07-09 3,605.00 3,605.10 3,568.20 3,579.70 1.0M
2025-07-08 3,580.00 3,614.00 3,560.00 3,606.40 1.5M
2025-07-07 3,599.90 3,609.80 3,575.10 3,581.40 0.7M
2025-07-04 3,590.00 3,600.00 3,570.10 3,594.60 0.7M
2025-07-03 3,605.00 3,625.00 3,576.00 3,582.90 1.2M
2025-07-02 3,666.60 3,674.20 3,583.90 3,596.80 1.3M
2025-07-01 3,669.80 3,678.90 3,645.00 3,666.70 1.1M
2025-06-30 3,682.00 3,717.50 3,652.70 3,669.80 1.5M
2025-06-27 3,665.00 3,731.40 3,665.00 3,679.20 2.7M
2025-06-26 3,620.10 3,669.00 3,620.10 3,659.60 2.6M
2025-06-25 3,640.00 3,642.00 3,608.90 3,619.80 1.4M
2025-06-24 3,637.10 3,684.00 3,597.00 3,604.80 2.8M
2025-06-23 3,645.00 3,660.00 3,574.60 3,583.70 1.9M
2025-06-20 3,614.00 3,669.90 3,614.00 3,662.00 2.6M
2025-06-19 3,607.00 3,643.00 3,591.10 3,621.10 1.6M
2025-06-18 3,622.00 3,639.10 3,587.20 3,601.50 0.7M
2025-06-17 3,622.00 3,627.60 3,602.00 3,622.30 0.9M
2025-06-16 3,575.50 3,653.70 3,561.80 3,628.70 1.3M
2025-06-13 3,501.20 3,596.00 3,485.90 3,587.40 2.0M
2025-06-12 3,684.80 3,708.00 3,585.00 3,603.90 2.3M
2025-06-11 3,689.90 3,692.00 3,656.10 3,684.80 1.3M
2025-06-10 3,704.00 3,704.00 3,667.20 3,679.80 1.5M
2025-06-09 3,664.00 3,708.90 3,662.20 3,678.90 0.9M
2025-06-06 3,645.00 3,667.00 3,623.00 3,656.30 1.2M
2025-06-05 3,629.90 3,677.40 3,612.00 3,642.60 1.5M
2025-06-04 3,645.00 3,661.70 3,615.30 3,626.50 1.1M
2025-06-03 3,655.00 3,669.20 3,615.30 3,644.80 2.5M
2025-06-02 3,675.10 3,697.30 3,605.60 3,679.60 2.0M
2025-05-30 3,655.30 3,695.30 3,654.50 3,675.10 2.6M
2025-05-29 3,663.90 3,668.90 3,618.00 3,655.30 2.0M
2025-05-28 3,660.00 3,663.00 3,620.00 3,646.30 1.3M
2025-05-27 3,648.70 3,665.00 3,603.00 3,640.00 2.0M
2025-05-26 3,615.80 3,672.50 3,608.40 3,648.70 1.7M
2025-05-23 3,570.00 3,631.60 3,551.20 3,599.90 1.1M
2025-05-22 3,585.00 3,592.00 3,536.90 3,551.40 1.6M
2025-05-21 3,565.70 3,610.50 3,555.00 3,589.00 1.6M
2025-05-20 3,630.00 3,634.00 3,556.00 3,567.80 1.5M
2025-05-19 3,604.70 3,619.90 3,587.00 3,600.20 1.5M
2025-05-16 3,642.00 3,642.00 3,600.00 3,604.70 1.3M
2025-05-15 3,594.00 3,648.70 3,543.00 3,618.20 3.7M
2025-05-14 3,587.00 3,617.00 3,567.00 3,573.10 2.4M
2025-05-13 3,587.20 3,606.00 3,545.00 3,567.00 2.4M
2025-05-12 3,513.00 3,602.80 3,490.00 3,587.20 3.1M
2025-05-09 3,331.00 3,477.00 3,331.00 3,443.90 5.6M
2025-05-08 3,310.10 3,366.00 3,299.80 3,323.90 3.2M
2025-05-07 3,332.00 3,339.80 3,284.10 3,321.40 2.4M
2025-05-06 3,346.00 3,353.00 3,302.80 3,334.00 1.7M
2025-05-05 3,350.00 3,350.00 3,300.70 3,330.20 1.9M
2025-05-02 3,325.00 3,374.90 3,321.50 3,329.80 1.7M
2025-04-30 3,324.00 3,355.00 3,303.30 3,341.00 1.9M
2025-04-29 3,335.00 3,376.40 3,315.00 3,322.30 1.8M
2025-04-28 3,260.00 3,350.80 3,254.80 3,327.30 1.7M
2025-04-25 3,310.00 3,335.70 3,230.10 3,272.10 2.0M
2025-04-24 3,307.00 3,307.00 3,280.00 3,300.60 2.0M
2025-04-23 3,275.40 3,315.00 3,266.70 3,301.00 2.4M
2025-04-22 3,280.00 3,285.00 3,248.00 3,257.80 2.1M
2025-04-21 3,249.50 3,290.00 3,225.10 3,280.50 1.6M
2025-04-17 3,214.10 3,249.90 3,162.40 3,247.30 3.2M
2025-04-16 3,270.00 3,276.80 3,224.10 3,227.70 1.6M
2025-04-15 3,180.00 3,272.00 3,176.10 3,257.60 2.2M
2025-04-11 3,114.00 3,157.00 3,100.15 3,115.95 4.0M
2025-04-09 3,158.80 3,158.80 3,048.00 3,054.15 4.5M
2025-04-08 3,124.95 3,193.90 3,092.70 3,161.10 2.9M
2025-04-07 3,049.05 3,090.60 2,965.30 3,068.50 5.0M
2025-04-04 3,400.00 3,403.80 3,237.30 3,260.15 2.4M
2025-04-03 3,400.00 3,463.00 3,393.00 3,420.15 1.2M
2025-04-02 3,433.00 3,457.75 3,408.00 3,419.90 1.3M
2025-04-01 3,480.00 3,501.60 3,430.00 3,436.80 1.9M
2025-03-28 3,509.90 3,514.00 3,472.55 3,492.30 1.3M
2025-03-27 3,460.00 3,528.00 3,451.00 3,501.60 3.5M
2025-03-26 3,473.00 3,496.80 3,418.50 3,444.80 2.3M
2025-03-25 3,505.00 3,525.00 3,435.35 3,469.60 4.2M
2025-03-24 3,449.00 3,517.00 3,446.00 3,481.85 2.0M
2025-03-21 3,357.00 3,455.00 3,332.75 3,415.95 3.0M
2025-03-20 3,335.25 3,358.90 3,276.90 3,351.05 2.4M
2025-03-19 3,275.00 3,326.60 3,268.50 3,319.55 1.6M
2025-03-18 3,194.00 3,278.65 3,189.30 3,270.70 2.0M
2025-03-17 3,190.00 3,240.05 3,159.00 3,173.45 2.8M
2025-03-13 3,202.25 3,233.15 3,178.05 3,187.30 1.4M
2025-03-12 3,205.00 3,221.95 3,153.05 3,193.65 1.4M
2025-03-11 3,170.30 3,204.40 3,161.10 3,195.45 1.3M
2025-03-10 3,246.00 3,246.30 3,169.05 3,177.70 1.8M
2025-03-07 3,259.90 3,289.00 3,240.10 3,244.70 0.9M
2025-03-06 3,250.10 3,266.45 3,215.00 3,259.90 1.9M
2025-03-05 3,213.00 3,245.00 3,187.85 3,239.65 1.9M
2025-03-04 3,171.05 3,221.00 3,167.80 3,213.00 1.4M
2025-03-03 3,165.95 3,227.00 3,160.00 3,197.30 1.4M
2025-02-28 3,199.80 3,199.80 3,141.00 3,163.85 2.5M
2025-02-27 3,238.00 3,258.50 3,184.00 3,209.50 2.6M
2025-02-25 3,233.00 3,248.95 3,206.40 3,225.90 2.5M
2025-02-24 3,289.70 3,325.50 3,250.00 3,257.70 1.5M
2025-02-21 3,275.80 3,324.90 3,270.90 3,315.10 1.7M
2025-02-20 3,260.05 3,285.45 3,247.75 3,275.80 1.2M
2025-02-19 3,220.15 3,302.85 3,211.60 3,275.90 1.7M
2025-02-18 3,227.00 3,241.00 3,183.00 3,220.15 2.4M
2025-02-17 3,213.55 3,239.40 3,194.55 3,221.85 2.0M
2025-02-14 3,275.05 3,285.80 3,221.55 3,237.65 1.4M
2025-02-13 3,289.65 3,314.90 3,252.95 3,263.65 2.1M
2025-02-12 3,259.00 3,300.00 3,222.25 3,289.65 1.6M
2025-02-11 3,360.95 3,361.00 3,231.00 3,239.65 2.6M
2025-02-10 3,347.80 3,349.00 3,294.05 3,328.65 1.2M
2025-02-07 3,367.00 3,369.95 3,311.10 3,336.90 1.7M
2025-02-06 3,404.00 3,404.00 3,342.70 3,352.75 2.9M
2025-02-05 3,444.65 3,450.95 3,379.45 3,383.20 2.7M
2025-02-04 3,316.00 3,449.00 3,307.25 3,439.15 4.7M
2025-02-03 3,420.00 3,420.00 3,270.00 3,289.20 6.1M
2025-02-01 3,578.00 3,629.20 3,402.00 3,447.50 4.8M
2025-01-31 3,501.05 3,590.00 3,481.05 3,567.40 4.0M
2025-01-30 3,455.00 3,517.80 3,395.00 3,420.95 2.7M
2025-01-29 3,431.00 3,455.00 3,412.00 3,449.70 1.2M
2025-01-28 3,464.95 3,482.15 3,404.05 3,413.90 1.7M
2025-01-27 3,447.20 3,493.90 3,401.15 3,457.65 1.6M
2025-01-24 3,514.50 3,521.10 3,446.05 3,458.20 1.2M
2025-01-23 3,492.00 3,527.80 3,460.60 3,503.25 2.0M
2025-01-22 3,563.00 3,582.35 3,490.10 3,518.20 1.6M
2025-01-21 3,612.75 3,643.30 3,528.10 3,541.10 2.6M
2025-01-20 3,574.90 3,617.15 3,556.50 3,593.00 1.6M
2025-01-17 3,524.00 3,579.85 3,511.95 3,568.65 1.6M
2025-01-16 3,535.00 3,543.45 3,483.75 3,507.90 2.3M
2025-01-15 3,471.30 3,526.15 3,471.30 3,501.40 1.2M
2025-01-14 3,465.85 3,491.95 3,448.60 3,462.60 2.9M
2025-01-13 3,505.55 3,534.50 3,448.60 3,464.30 2.1M
2025-01-10 3,499.95 3,552.20 3,492.30 3,536.15 1.8M
2025-01-09 3,599.90 3,606.30 3,486.00 3,527.90 2.9M
2025-01-08 3,662.00 3,663.85 3,590.00 3,596.35 1.8M
2025-01-07 3,607.10 3,649.85 3,595.70 3,643.30 1.5M
2025-01-06 3,684.75 3,692.25 3,585.50 3,603.20 1.2M
2025-01-03 3,708.00 3,719.90 3,651.45 3,659.90 1.3M
2025-01-02 3,676.60 3,724.10 3,650.05 3,713.50 1.9M
2025-01-01 3,600.00 3,689.00 3,599.95 3,667.50 1.2M