Lloyds Banking Group PLC (LLOY)

LLOY
🏛️ Royaume-Uni →
83.00
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
08:00 84.30 84.30 83.58 83.58 2,694.6K
08:01 83.42 83.64 83.42 83.64 716.3K
08:02 83.70 83.84 83.70 83.84 111.3K
08:03 83.84 83.84 83.64 83.68 54.8K
08:04 83.68 83.68 83.48 83.50 38.9K
08:05 83.46 83.49 83.36 83.38 930.2K
08:06 83.48 83.48 83.33 83.33 104.3K
08:07 83.37 83.37 83.36 83.36 56.6K
08:08 83.34 83.34 83.34 83.34 20.3K
08:09 83.36 83.36 83.36 83.36 1.0K
08:10 83.52 83.52 83.52 83.52 86.4K
08:11 83.53 83.66 83.53 83.66 58.2K
08:12 83.60 83.60 83.56 83.56 15.8K
08:13 83.58 83.58 83.57 83.57 21.6K
08:14 83.57 83.62 83.57 83.62 14.0K
08:15 83.57 83.66 83.57 83.66 8.1K
08:16 83.72 83.72 83.66 83.69 48.4K
08:18 83.68 83.68 83.53 83.53 33.9K
08:19 83.58 83.62 83.58 83.62 66.5K
08:20 83.61 83.66 83.61 83.66 33.1K
08:21 83.72 83.72 83.64 83.64 78.2K
08:22 83.70 83.70 83.60 83.60 46.8K
08:23 83.56 83.62 83.56 83.62 15.1K
08:24 83.57 83.58 83.57 83.58 44.1K
08:25 83.54 83.54 83.42 83.46 578.3K
08:26 83.44 83.44 83.38 83.43 54.6K
08:27 83.40 83.42 83.40 83.42 12.8K
08:28 83.42 83.42 83.40 83.40 9.8K
08:29 83.40 83.40 83.38 83.38 48.5K
08:30 83.38 83.38 83.28 83.30 97.4K
08:31 83.32 83.32 83.22 83.22 11.3K
08:32 83.14 83.22 83.14 83.20 313.9K
08:33 83.22 83.24 83.22 83.24 4.5K
08:34 83.24 83.28 83.24 83.24 38.0K
08:35 83.30 83.30 83.24 83.30 13.0K
08:36 83.30 83.30 83.22 83.24 38.7K
08:37 83.28 83.28 83.22 83.22 28.1K
08:38 83.26 83.28 83.20 83.28 69.9K
08:39 83.26 83.30 83.24 83.28 12.3K
08:40 83.32 83.32 83.30 83.30 1.7K
08:41 83.30 83.38 83.30 83.36 30.9K
08:42 83.42 83.42 83.34 83.40 8.3K
08:43 83.38 83.40 83.30 83.34 11.4K
08:44 83.30 83.38 83.30 83.38 52.0K
08:45 83.32 83.34 83.29 83.30 26.4K
08:46 83.26 83.26 83.14 83.14 62.4K
08:47 83.16 83.20 83.06 83.10 489.6K
08:48 83.12 83.12 83.00 83.02 38.9K
08:49 82.95 83.00 82.92 82.98 76.7K
08:50 82.98 83.10 82.98 83.10 155.9K
08:51 83.06 83.10 83.04 83.08 36.7K
08:52 83.10 83.14 83.06 83.10 150.1K
08:53 83.10 83.12 82.94 82.94 130.7K
08:54 82.93 82.96 82.92 82.96 32.7K
08:55 82.98 82.98 82.90 82.92 38.8K
08:56 82.90 82.96 82.86 82.96 82.8K
08:57 82.96 83.10 82.96 83.04 116.6K
08:58 83.08 83.08 83.02 83.02 34.4K
08:59 83.00 83.02 83.00 83.02 71.3K
09:00 83.02 83.06 83.00 83.01 5.9K
09:01 82.98 83.06 82.98 83.06 51.5K
09:02 83.10 83.10 83.00 83.00 38.8K
09:03 82.98 83.02 82.98 83.02 35.9K
09:04 83.00 83.04 82.98 83.04 56.6K
09:05 83.04 83.04 82.94 82.96 109.0K
09:06 82.96 82.96 82.70 82.70 895.5K
09:07 82.70 82.70 82.62 82.64 897.3K
09:08 82.62 82.70 82.62 82.70 170.0K
09:09 82.66 82.72 82.66 82.70 40.7K
09:10 82.70 82.74 82.66 82.68 103.9K
09:11 82.72 82.72 82.63 82.66 175.7K
09:12 82.70 82.70 82.58 82.64 56.2K
09:13 82.58 82.60 82.50 82.51 347.9K
09:14 82.54 82.54 82.28 82.28 233.7K
09:15 82.30 82.30 82.02 82.06 363.8K
09:16 82.04 82.18 81.84 81.91 642.5K
09:17 81.88 82.04 81.74 81.98 552.6K
09:18 81.94 81.96 81.82 81.91 930.7K
09:19 81.90 82.08 81.90 82.04 152.4K
09:20 82.04 82.04 81.84 81.84 264.9K
09:21 81.84 81.90 81.82 81.86 128.9K
09:22 81.92 81.92 81.60 81.62 310.4K
09:23 81.58 81.58 81.50 81.51 256.9K
09:24 81.60 81.60 81.52 81.56 241.9K
09:25 81.53 81.60 81.48 81.58 91.4K
09:26 81.60 81.60 81.50 81.58 77.4K
09:27 81.52 81.64 81.50 81.58 282.7K
09:28 81.62 81.62 81.53 81.55 448.5K
09:29 81.42 81.62 81.42 81.45 592.0K
09:30 81.42 81.68 81.42 81.68 397.5K
09:31 81.66 81.73 81.60 81.68 160.4K
09:32 81.70 81.82 81.66 81.82 78.0K
09:33 81.82 81.92 81.82 81.82 475.7K
09:34 81.81 81.86 81.78 81.79 119.3K
09:35 81.86 81.86 81.70 81.70 86.0K
09:36 81.72 81.78 81.65 81.74 180.2K
09:37 81.70 81.74 81.66 81.71 135.1K
09:38 81.68 81.70 81.65 81.70 116.1K
09:39 81.73 81.75 81.68 81.68 50.3K
09:40 81.68 81.72 81.62 81.67 165.4K
09:41 81.68 81.78 81.68 81.74 76.9K
09:42 81.74 81.86 81.73 81.86 23.4K
09:43 81.83 81.86 81.76 81.78 58.1K
09:44 81.82 81.88 81.82 81.86 51.8K
09:45 81.84 81.98 81.84 81.87 43.9K
09:46 81.98 82.06 81.98 82.06 388.3K
09:47 82.06 82.16 82.06 82.10 338.2K
09:48 82.14 82.14 82.04 82.04 44.3K
09:49 82.00 82.10 81.94 82.05 161.5K
09:50 82.10 82.10 82.00 82.00 124.0K
09:51 81.92 81.96 81.90 81.92 41.2K
09:52 81.92 81.92 81.80 81.80 165.0K
09:53 81.80 81.80 81.70 81.70 82.9K
09:54 81.72 81.74 81.58 81.60 191.0K
09:55 81.54 81.60 81.40 81.44 220.1K
09:56 81.38 81.50 81.36 81.46 151.2K
09:57 81.45 81.71 81.42 81.71 552.3K
09:58 81.72 81.72 81.56 81.62 226.1K
09:59 81.62 81.62 81.54 81.57 164.1K
10:00 81.54 81.64 81.52 81.56 52.0K
10:01 81.52 81.60 81.52 81.54 77.9K
10:02 81.50 81.67 81.50 81.64 173.2K
10:03 81.66 81.70 81.60 81.64 106.2K
10:04 81.60 81.66 81.60 81.64 48.8K
10:05 81.64 81.68 81.58 81.60 179.5K
10:06 81.60 81.64 81.52 81.52 184.6K
10:07 81.54 81.62 81.50 81.62 112.3K
10:08 81.57 81.66 81.57 81.66 119.0K
10:09 81.64 81.66 81.42 81.42 310.4K
10:15 81.48 81.70 81.48 81.70 44,701.8K
10:16 81.62 81.62 81.56 81.60 139.7K
10:17 81.70 81.70 81.58 81.68 199.8K
10:18 81.68 81.86 81.68 81.74 137.3K
10:19 81.73 82.00 81.73 82.00 393.0K
10:20 81.96 81.96 81.90 81.91 183.4K
10:21 81.90 81.92 81.90 81.91 154.0K
10:22 81.91 81.94 81.88 81.90 75.6K
10:23 81.88 81.90 81.86 81.90 65.2K
10:24 81.88 81.90 81.87 81.87 126.1K
10:25 81.87 81.92 81.87 81.90 139.7K
10:26 81.90 81.94 81.86 81.86 272.5K
10:27 81.86 81.88 81.82 81.88 44.0K
10:28 81.88 81.92 81.86 81.92 77.2K
10:29 81.96 81.98 81.88 81.88 235.9K
10:30 81.88 81.88 81.84 81.88 0.4K
10:31 81.84 81.94 81.84 81.92 147.9K
10:32 81.98 82.00 81.96 81.96 3.1K
10:33 81.98 82.02 81.98 81.99 95.1K
10:34 81.98 82.04 81.98 82.04 37.6K
10:35 82.02 82.12 82.02 82.03 97.7K
10:36 82.04 82.04 81.98 82.04 281.8K
10:37 82.06 82.06 82.02 82.04 37.2K
10:38 82.03 82.12 82.03 82.12 57.4K
10:39 82.12 82.17 82.12 82.17 677.5K
10:40 82.18 82.18 82.14 82.14 17.8K
10:41 82.18 82.26 82.18 82.26 43.3K
10:42 82.24 82.26 82.24 82.24 47.4K
10:43 82.26 82.26 82.10 82.10 144.3K
10:44 82.12 82.12 82.04 82.08 109.5K
10:45 82.10 82.12 82.08 82.08 98.7K
10:46 82.10 82.14 82.10 82.10 57.6K
10:47 82.10 82.16 82.08 82.16 140.2K
10:48 82.16 82.20 82.16 82.16 30.5K
10:49 82.22 82.23 82.18 82.22 66.8K
10:50 82.18 82.34 82.18 82.28 286.3K
10:51 82.34 82.36 82.27 82.36 388.7K
10:52 82.34 82.36 82.28 82.36 260.2K
10:53 82.38 82.38 82.30 82.38 397.2K
10:54 82.40 82.40 82.34 82.36 294.8K
10:55 82.38 82.42 82.34 82.42 346.4K
10:56 82.40 82.40 82.34 82.40 388.6K
10:57 82.39 82.44 82.39 82.42 433.4K
10:58 82.42 82.46 82.38 82.46 326.6K
10:59 82.46 82.50 82.36 82.36 449.6K
11:00 82.28 82.36 82.16 82.16 108.0K
11:01 82.18 82.22 82.04 82.08 87.7K
11:02 82.08 82.12 82.08 82.10 55.3K
11:03 82.10 82.10 81.96 82.02 196.0K
11:04 82.00 82.02 81.98 82.02 33.6K
11:05 82.02 82.06 81.98 82.00 21.0K
11:06 82.04 82.06 82.02 82.04 44.3K
11:07 82.04 82.04 81.92 81.96 66.9K
11:08 82.00 82.02 81.88 81.88 70.4K
11:09 81.92 81.94 81.90 81.90 56.2K
11:10 81.90 81.95 81.86 81.86 5.8K
11:11 81.86 81.98 81.86 81.96 11.2K
11:12 81.98 81.98 81.94 81.98 64.7K
11:13 81.96 81.98 81.90 81.90 116.9K
11:14 81.92 81.98 81.90 81.98 27.2K
11:15 81.96 82.04 81.96 82.00 89.9K
11:16 82.04 82.04 82.00 82.02 58.1K
11:17 82.06 82.10 82.02 82.10 9.4K
11:18 82.07 82.18 82.07 82.16 26.2K
11:19 82.14 82.18 82.12 82.16 116.2K
11:20 82.10 82.14 82.08 82.08 14.0K
11:21 82.06 82.12 82.06 82.08 2.7K
11:22 82.10 82.10 82.02 82.10 112.9K
11:23 82.08 82.12 82.08 82.12 4.3K
11:24 82.12 82.16 82.06 82.10 68.9K
11:25 82.16 82.16 82.12 82.16 80.5K
11:26 82.20 82.26 82.20 82.24 78.8K
11:27 82.22 82.24 82.16 82.20 63.5K
11:28 82.18 82.22 82.12 82.16 22.9K
11:29 82.18 82.20 82.14 82.14 148.3K
11:30 82.12 82.18 82.12 82.17 36.7K
11:31 82.16 82.18 82.14 82.16 143.9K
11:32 82.14 82.14 82.06 82.08 149.8K
11:33 82.10 82.10 82.06 82.06 0.7K
11:34 82.06 82.10 82.04 82.06 83.5K
11:35 82.10 82.10 82.04 82.08 46.4K
11:36 82.06 82.14 82.06 82.14 84.5K
11:37 82.14 82.16 82.12 82.14 29.8K
11:38 82.18 82.18 82.14 82.18 82.5K
11:39 82.20 82.24 82.20 82.24 32.5K
11:40 82.24 82.24 82.14 82.16 16.5K
11:41 82.14 82.16 82.13 82.16 32.8K
11:42 82.18 82.20 82.14 82.20 13.4K
11:43 82.19 82.22 82.18 82.22 28.3K
11:44 82.20 82.24 82.20 82.24 69.6K
11:45 82.20 82.24 82.20 82.24 14.1K
11:46 82.20 82.24 82.20 82.24 20.9K
11:47 82.28 82.32 82.28 82.32 28.8K
11:48 82.28 82.28 82.24 82.24 97.1K
11:49 82.22 82.26 82.20 82.20 30.9K
11:50 82.18 82.20 82.14 82.14 40.3K
11:51 82.12 82.16 82.08 82.14 38.5K
11:52 82.16 82.16 82.02 82.14 363.6K
11:53 82.16 82.16 82.12 82.12 8.7K
11:54 82.16 82.24 82.14 82.24 39.5K
11:55 82.24 82.24 82.22 82.22 32.5K
11:56 82.26 82.28 82.24 82.26 6.7K
11:57 82.30 82.30 82.26 82.26 0.4K
11:58 82.26 82.32 82.26 82.30 94.7K
11:59 82.32 82.32 82.28 82.32 33.6K
12:00 82.32 82.36 82.28 82.36 234.0K
12:01 82.34 82.40 82.34 82.40 30.7K
12:02 82.40 82.40 82.30 82.36 87.4K
12:03 82.33 82.44 82.33 82.44 43.2K
12:04 82.40 82.44 82.40 82.44 14.6K
12:05 82.44 82.44 82.38 82.38 18.2K
12:06 82.38 82.40 82.36 82.36 35.1K
12:07 82.36 82.38 82.36 82.36 36.4K
12:08 82.38 82.40 82.34 82.36 27.8K
12:09 82.37 82.38 82.37 82.36 15.3K
12:10 82.36 82.38 82.32 82.32 78.8K
12:11 82.32 82.36 82.32 82.34 58.4K
12:12 82.30 82.34 82.30 82.32 51.4K
12:13 82.32 82.32 82.28 82.30 18.6K
12:14 82.30 82.30 82.26 82.26 30.1K
12:15 82.28 82.32 82.24 82.30 112.7K
12:16 82.30 82.30 82.24 82.26 192.6K
12:17 82.28 82.32 82.26 82.30 39.8K
12:18 82.30 82.32 82.24 82.26 239.2K
12:19 82.26 82.26 82.18 82.20 65.4K
12:20 82.20 82.20 82.12 82.16 18.1K
12:21 82.14 82.20 82.10 82.20 152.1K
12:22 82.20 82.20 82.18 82.20 1.4K
12:23 82.20 82.28 82.20 82.28 37.9K
12:24 82.28 82.28 82.20 82.22 130.6K
12:25 82.22 82.22 82.16 82.20 16.0K
12:26 82.20 82.22 82.14 82.22 73.1K
12:27 82.22 82.22 82.18 82.22 67.5K
12:28 82.22 82.22 82.16 82.16 45.0K
12:29 82.18 82.18 82.14 82.14 12.9K
12:30 82.14 82.16 82.11 82.12 7.2K
12:31 82.12 82.12 82.08 82.08 11.6K
12:32 82.10 82.10 82.04 82.04 49.8K
12:33 82.10 82.10 82.02 82.02 341.7K
12:34 82.04 82.12 82.04 82.12 286.1K
12:35 82.12 82.12 82.08 82.10 4.4K
12:36 82.06 82.10 82.06 82.09 237.8K
12:37 82.10 82.10 82.06 82.10 247.2K
12:38 82.10 82.10 82.06 82.06 52.0K
12:39 82.06 82.06 81.98 81.98 130.6K
12:40 82.02 82.02 81.98 82.00 8.4K
12:41 82.02 82.02 81.98 81.98 248.3K
12:42 82.02 82.02 81.96 82.00 87.1K
12:43 81.98 82.00 81.98 81.99 79.6K
12:44 82.02 82.02 81.98 82.00 38.4K
12:45 82.00 82.00 82.00 82.00 0.5K
12:46 82.04 82.06 82.00 82.06 42.0K
12:47 82.04 82.06 82.00 82.02 49.4K
12:48 82.00 82.04 81.98 82.00 39.3K
12:49 82.02 82.06 82.02 82.04 535.8K
12:50 82.10 82.10 82.03 82.04 90.7K
12:51 82.02 82.02 81.96 81.99 64.0K
12:52 82.00 82.02 81.98 81.98 65.4K
12:53 81.99 82.02 81.98 82.02 71.1K
12:54 82.00 82.00 81.96 81.98 13.8K
12:55 82.00 82.00 81.96 81.96 42.5K
12:56 82.00 82.00 81.96 81.98 28.3K
12:57 82.00 82.00 81.98 81.98 66.1K
12:58 82.00 82.00 81.98 81.98 0.8K
12:59 81.98 82.00 81.98 82.00 25.6K
13:00 82.02 82.02 82.00 82.00 62.2K
13:01 82.00 82.00 81.92 81.92 258.3K
13:02 82.00 82.00 81.96 81.97 44.0K
13:03 82.00 82.00 81.98 82.00 295.1K
13:04 81.98 82.00 81.98 81.98 107.3K
13:05 81.96 81.98 81.94 81.94 64.2K
13:06 81.94 81.98 81.92 81.92 14.3K
13:07 81.90 81.90 81.82 81.86 53.1K
13:08 81.86 81.86 81.82 81.86 61.8K
13:09 81.86 81.88 81.82 81.88 28.3K
13:10 81.86 81.88 81.84 81.88 11.6K
13:11 81.88 81.88 81.84 81.88 149.7K
13:12 81.88 81.88 81.84 81.88 47.4K
13:13 81.88 81.88 81.84 81.86 39.7K
13:14 81.86 81.86 81.86 81.86 21.3K
13:15 81.84 81.86 81.84 81.84 81.6K
13:16 81.84 81.86 81.82 81.86 8.2K
13:17 81.86 81.88 81.82 81.88 32.3K
13:18 81.88 81.88 81.86 81.88 11.3K
13:19 81.88 81.90 81.88 81.90 79.7K
13:20 81.86 81.90 81.86 81.90 14.6K
13:21 81.90 81.94 81.88 81.94 185.9K
13:22 81.94 81.96 81.91 81.92 14.4K
13:23 81.96 82.00 81.94 82.00 49.0K
13:24 81.96 82.00 81.96 81.96 12.7K
13:25 81.96 82.00 81.94 82.00 60.3K
13:26 82.00 82.00 81.98 82.00 3.7K
13:27 81.98 82.00 81.98 81.98 5.3K
13:28 81.98 82.00 81.98 81.98 95.0K
13:29 81.98 82.04 81.98 82.04 192.1K
13:30 82.08 82.08 82.00 82.04 65.8K
13:31 82.04 82.04 82.00 82.00 12.4K
13:32 82.02 82.08 82.00 82.03 58.5K
13:33 82.10 82.10 82.04 82.04 70.9K
13:34 82.09 82.09 81.98 82.02 50.2K
13:35 81.98 82.02 81.98 82.02 14.5K
13:36 82.00 82.04 82.00 82.04 31.6K
13:37 82.04 82.04 82.00 82.00 8.9K
13:38 82.00 82.04 82.00 82.00 4.4K
13:39 82.00 82.04 81.98 81.98 176.1K
13:40 82.00 82.02 82.00 82.02 30.7K
13:41 82.02 82.04 82.00 82.01 47.1K
13:42 82.04 82.04 82.02 82.04 9.0K
13:43 82.02 82.02 81.96 81.96 308.0K
13:44 82.00 82.00 81.97 82.00 4.1K
13:45 81.97 82.00 81.97 82.00 0.9K
13:46 82.00 82.04 82.00 82.02 51.5K
13:47 82.02 82.04 81.98 82.00 177.8K
13:48 82.02 82.02 81.98 82.00 11.0K
13:49 81.98 82.02 81.98 82.02 7.1K
13:50 82.02 82.02 81.98 82.00 9.4K
13:51 82.02 82.02 82.02 82.02 58.6K
13:52 82.01 82.02 81.94 81.94 40.7K
13:53 81.96 81.96 81.90 81.94 16.8K
13:54 81.92 82.00 81.92 82.00 41.7K
13:55 81.96 81.98 81.96 81.96 49.5K
13:56 81.96 82.00 81.92 81.92 131.4K
13:57 81.96 81.96 81.96 81.96 11.4K
13:58 81.95 82.00 81.95 82.00 307.4K
13:59 82.02 82.06 82.02 82.06 45.3K
14:00 82.06 82.10 82.04 82.10 55.3K
14:01 82.10 82.12 82.08 82.10 405.7K
14:02 82.14 82.14 82.10 82.11 186.0K
14:03 82.08 82.12 82.06 82.12 279.9K
14:04 82.06 82.12 82.06 82.12 83.5K
14:05 82.12 82.12 82.08 82.08 2.8K
14:06 82.08 82.14 82.08 82.14 34.7K
14:07 82.12 82.16 82.12 82.14 4.0K
14:08 82.16 82.16 82.14 82.15 23.8K
14:09 82.12 82.12 82.08 82.08 30.4K
14:10 82.04 82.08 82.04 82.08 2.2K
14:11 82.08 82.16 82.08 82.16 96.2K
14:12 82.16 82.18 82.14 82.14 63.2K
14:13 82.10 82.14 82.08 82.08 396.0K
14:14 82.12 82.12 82.08 82.08 223.8K
14:15 82.10 82.10 82.06 82.06 393.4K
14:16 82.06 82.10 82.06 82.10 135.2K
14:17 82.10 82.12 82.08 82.10 73.4K
14:18 82.08 82.14 82.08 82.14 20.9K
14:19 82.10 82.16 82.10 82.16 56.9K
14:20 82.16 82.18 82.06 82.10 205.5K
14:21 82.02 82.10 82.01 82.01 55.5K
14:22 82.02 82.04 82.01 82.04 27.6K
14:23 82.04 82.04 81.98 82.02 34.7K
14:24 82.02 82.10 81.98 82.08 56.4K
14:25 82.08 82.08 82.04 82.04 9.0K
14:26 82.06 82.08 82.06 82.08 25.5K
14:27 82.12 82.24 82.12 82.22 60.0K
14:28 82.16 82.20 82.14 82.20 64.0K
14:29 82.20 82.20 82.14 82.15 87.9K
14:30 82.14 82.18 82.12 82.12 220.3K
14:31 82.16 82.20 82.12 82.14 190.3K
14:32 82.14 82.22 82.14 82.18 66.7K
14:33 82.16 82.22 82.16 82.17 210.2K
14:34 82.20 82.30 82.20 82.30 51.5K
14:35 82.28 82.32 82.24 82.32 4,398.7K
14:36 82.28 82.34 82.28 82.32 7.5K
14:37 82.34 82.42 82.32 82.34 100.0K
14:38 82.38 82.38 82.34 82.38 18.6K
14:39 82.38 82.38 82.36 82.36 117.3K
14:40 82.40 82.40 82.34 82.34 91.7K
14:41 82.34 82.38 82.30 82.30 99.3K
14:42 82.30 82.30 82.26 82.26 9.1K
14:43 82.26 82.30 82.24 82.30 69.4K
14:44 82.28 82.28 82.24 82.26 81.9K
14:45 82.24 82.25 82.18 82.20 176.2K
14:46 82.20 82.24 82.16 82.24 289.2K
14:47 82.22 82.26 82.21 82.22 127.5K
14:48 82.22 82.24 82.20 82.24 142.1K
14:49 82.26 82.26 82.18 82.18 64.5K
14:50 82.16 82.16 82.08 82.10 230.4K
14:51 82.06 82.08 82.06 82.06 411.9K
14:52 82.06 82.16 82.04 82.16 118.2K
14:53 82.16 82.22 82.14 82.22 110.5K
14:54 82.22 82.22 82.16 82.20 52.4K
14:55 82.22 82.22 82.18 82.20 20.7K
14:56 82.18 82.22 82.18 82.18 7.9K
14:57 82.20 82.24 82.20 82.22 8.3K
14:58 82.22 82.24 82.20 82.22 105.8K
14:59 82.22 82.38 82.20 82.38 222.3K
15:00 82.36 82.36 82.28 82.30 36.0K
15:01 82.34 82.34 82.30 82.32 43.1K
15:02 82.30 82.32 82.29 82.30 40.4K
15:03 82.30 82.34 82.30 82.30 10.7K
15:04 82.34 82.38 82.26 82.34 350.3K
15:05 82.35 82.38 82.34 82.34 172.0K
15:06 82.36 82.38 82.32 82.36 9.1K
15:07 82.36 82.36 82.31 82.32 9.2K
15:08 82.28 82.34 82.28 82.32 35.5K
15:09 82.32 82.32 82.27 82.32 93.1K
15:10 82.32 82.34 82.30 82.34 70.7K
15:11 82.34 82.34 82.30 82.34 17.0K
15:12 82.34 82.34 82.28 82.32 130.7K
15:13 82.32 82.32 82.26 82.26 105.0K
15:14 82.26 82.38 82.26 82.38 113.7K
15:15 82.36 82.40 82.34 82.40 43.5K
15:16 82.40 82.44 82.36 82.44 20.4K
15:17 82.44 82.48 82.44 82.48 64.2K
15:18 82.48 82.48 82.40 82.40 46.1K
15:19 82.43 82.44 82.40 82.44 71.3K
15:20 82.46 82.46 82.42 82.42 0.9K
15:21 82.44 82.48 82.42 82.44 25.1K
15:22 82.46 82.46 82.42 82.46 28.1K
15:23 82.44 82.52 82.44 82.52 102.4K
15:24 82.50 82.52 82.48 82.50 33.7K
15:25 82.50 82.50 82.46 82.46 47.4K
15:26 82.50 82.52 82.46 82.50 111.8K
15:27 82.52 82.52 82.50 82.50 42.2K
15:28 82.50 82.52 82.48 82.52 50.5K
15:29 82.52 82.52 82.42 82.46 31.3K
15:30 82.42 82.44 82.38 82.42 64.6K
15:31 82.44 82.50 82.44 82.48 64.5K
15:32 82.48 82.50 82.34 82.34 56.4K
15:33 82.38 82.40 82.38 82.40 5.4K
15:34 82.36 82.42 82.36 82.36 26.4K
15:35 82.38 82.40 82.36 82.36 58.6K
15:36 82.38 82.48 82.38 82.45 46.0K
15:37 82.46 82.46 82.42 82.46 9.7K
15:38 82.42 82.46 82.40 82.40 30.6K
15:39 82.40 82.42 82.38 82.38 42.2K
15:40 82.40 82.40 82.34 82.34 63.8K
15:41 82.34 82.36 82.33 82.36 118.0K
15:42 82.36 82.44 82.32 82.44 165.0K
15:43 82.46 82.50 82.42 82.50 92.3K
15:44 82.42 82.50 82.42 82.50 27.4K
15:45 82.50 82.54 82.46 82.50 21.0K
15:46 82.50 82.54 82.50 82.54 35.2K
15:47 82.53 82.54 82.50 82.50 87.0K
15:48 82.52 82.52 82.48 82.50 58.9K
15:49 82.52 82.52 82.46 82.50 539.9K
15:50 82.52 82.56 82.52 82.54 79.7K
15:51 82.50 82.52 82.48 82.49 72.6K
15:52 82.48 82.56 82.48 82.54 207.3K
15:53 82.52 82.56 82.50 82.54 777.5K
15:54 82.54 82.56 82.50 82.54 38.6K
15:55 82.52 82.56 82.48 82.48 658.9K
15:56 82.46 82.46 82.44 82.44 6.0K
15:57 82.47 82.50 82.44 82.48 61.1K
15:58 82.50 82.50 82.40 82.46 78.2K
15:59 82.48 82.54 82.48 82.52 89.7K
16:00 82.49 82.52 82.46 82.52 30.7K
16:01 82.50 82.52 82.44 82.46 43.2K
16:02 82.48 82.48 82.38 82.42 20.0K
16:03 82.40 82.46 82.40 82.44 0.8K
16:04 82.44 82.46 82.42 82.44 58.4K
16:05 82.44 82.44 82.40 82.42 68.9K
16:06 82.40 82.44 82.39 82.44 108.2K
16:07 82.44 82.44 82.40 82.42 28.4K
16:08 82.36 82.40 82.36 82.38 33.4K
16:09 82.38 82.40 82.36 82.38 79.6K
16:10 82.38 82.44 82.37 82.40 92.1K
16:11 82.40 82.48 82.38 82.48 62.4K
16:12 82.48 82.48 82.40 82.42 55.7K
16:13 82.44 82.44 82.40 82.40 11.8K
16:14 82.44 82.44 82.40 82.40 101.2K
16:15 82.44 82.50 82.42 82.48 184.6K
16:16 82.48 82.48 82.47 82.48 231.7K
16:17 82.50 82.52 82.46 82.48 99.0K
16:18 82.48 82.52 82.48 82.52 15.9K
16:19 82.48 82.52 82.48 82.50 86.0K
16:20 82.48 82.48 82.42 82.46 146.9K
16:21 82.46 82.46 82.40 82.44 89.6K
16:22 82.44 82.44 82.42 82.44 23.1K
16:23 82.43 82.44 82.40 82.40 50.8K
16:24 82.48 82.50 82.42 82.46 199.6K
16:25 82.42 82.52 82.42 82.52 201.2K
16:26 82.54 82.54 82.46 82.50 45.3K
16:27 82.48 82.50 82.40 82.44 100.0K
16:28 82.42 82.44 82.36 82.42 296.2K
16:29 82.42 82.48 82.40 82.40 531.8K
16:35 82.14 82.14 82.14 82.14 144,582.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible