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 82.14 82.34 82.14 82.26 408.9K
08:01 82.29 82.29 82.20 82.20 243.1K
08:02 82.17 82.25 82.17 82.25 78.1K
08:03 82.26 82.26 82.25 82.25 7.2K
08:04 82.24 82.26 82.14 82.15 106.7K
08:05 82.14 82.17 82.11 82.11 33.9K
08:06 82.10 82.13 82.06 82.09 127.9K
08:07 82.10 82.10 81.96 81.97 16.7K
08:08 82.04 82.04 82.00 82.04 95.8K
08:09 82.03 82.06 82.02 82.04 214.3K
08:10 82.06 82.12 82.06 82.06 108.2K
08:11 82.06 82.06 81.92 81.92 51.2K
08:12 81.92 81.93 81.92 81.93 1.2K
08:13 81.98 81.98 81.96 81.98 20.1K
08:14 81.94 81.94 81.94 81.94 12.0K
08:15 81.98 82.02 81.96 81.96 111.9K
08:16 81.94 81.98 81.94 81.98 0.0K
08:17 81.94 82.02 81.94 82.02 15.4K
08:18 82.03 82.06 82.02 82.06 13.2K
08:19 82.08 82.08 82.08 82.08 15.3K
08:20 82.14 82.14 82.10 82.10 23.8K
08:21 82.04 82.04 82.01 82.01 53.8K
08:22 82.06 82.06 81.98 81.98 9.4K
08:23 82.02 82.08 82.02 82.08 6.6K
08:24 82.12 82.12 82.10 82.10 533.0K
08:25 82.11 82.14 82.11 82.14 36.5K
08:26 82.10 82.11 82.08 82.08 632.0K
08:27 82.04 82.04 82.02 82.02 313.9K
08:28 82.05 82.06 82.04 82.04 33.5K
08:29 82.02 82.04 82.02 82.04 12.2K
08:30 82.04 82.04 81.92 81.96 126.0K
08:31 82.00 82.00 82.00 82.00 3.9K
08:32 82.02 82.02 81.92 81.96 756.8K
08:33 81.98 82.00 81.94 81.94 26.1K
08:34 81.96 81.96 81.92 81.92 24.3K
08:35 81.94 81.94 81.92 81.92 29.5K
08:36 81.88 81.90 81.87 81.87 52.7K
08:37 81.94 81.98 81.92 81.98 34.3K
08:38 82.02 82.02 82.02 82.02 14.5K
08:39 81.94 81.96 81.94 81.96 92.4K
08:40 81.98 82.02 81.98 82.00 57.9K
08:41 82.02 82.02 81.94 81.96 90.5K
08:42 81.96 82.02 81.96 82.00 47.5K
08:43 81.94 82.06 81.94 82.06 79.8K
08:44 82.08 82.08 82.00 82.06 113.4K
08:45 82.04 82.10 82.04 82.10 52.1K
08:46 82.08 82.08 82.04 82.08 3.3K
08:47 82.04 82.08 82.02 82.04 99.7K
08:48 82.06 82.12 82.02 82.12 357.1K
08:49 82.16 82.16 82.10 82.10 18.3K
08:50 82.10 82.12 82.08 82.12 61.6K
08:51 82.14 82.18 82.12 82.14 24.7K
08:52 82.14 82.18 82.14 82.17 16.7K
08:53 82.16 82.20 82.14 82.18 2.9K
08:54 82.14 82.20 82.14 82.20 42.7K
08:55 82.20 82.20 82.16 82.18 99.8K
08:56 82.20 82.22 82.18 82.20 33.9K
08:57 82.33 82.33 82.16 82.20 26.4K
08:58 82.22 82.24 82.20 82.22 53.7K
08:59 82.24 82.30 82.24 82.30 26.5K
09:00 82.28 82.30 82.26 82.30 15.9K
09:01 82.32 82.32 82.26 82.32 102.2K
09:02 82.32 82.32 82.26 82.28 9.0K
09:03 82.28 82.30 82.27 82.28 15.2K
09:04 82.26 82.30 82.22 82.30 677.5K
09:05 82.26 82.26 82.22 82.24 116.2K
09:06 82.24 82.26 82.20 82.26 3.3K
09:07 82.26 82.26 82.24 82.24 43.3K
09:08 82.26 82.26 82.22 82.24 2.0K
09:09 82.20 82.20 82.20 82.20 15.3K
09:10 82.18 82.26 82.18 82.24 106.8K
09:11 82.22 82.24 82.20 82.24 24.6K
09:12 82.21 82.22 82.18 82.20 44.4K
09:13 82.21 82.24 82.20 82.22 13.7K
09:14 82.18 82.24 82.18 82.24 21.3K
09:15 82.26 82.32 82.24 82.28 93.6K
09:16 82.28 82.34 82.28 82.32 120.1K
09:17 82.32 82.34 82.30 82.30 93.3K
09:18 82.26 82.30 82.26 82.28 6.9K
09:19 82.24 82.26 82.24 82.24 24.3K
09:20 82.28 82.32 82.26 82.26 89.5K
09:21 82.26 82.26 82.22 82.24 64.8K
09:22 82.24 82.24 82.20 82.22 37.7K
09:23 82.20 82.24 82.20 82.20 4.0K
09:24 82.24 82.24 82.20 82.21 7.0K
09:25 82.24 82.26 82.22 82.22 35.2K
09:26 82.24 82.24 82.24 82.24 1.3K
09:27 82.23 82.23 82.18 82.18 23.7K
09:28 82.20 82.20 82.16 82.20 18.6K
09:29 82.20 82.20 82.16 82.20 3.2K
09:30 82.20 82.22 82.20 82.21 14.8K
09:31 82.21 82.22 82.20 82.22 36.7K
09:32 82.24 82.24 82.20 82.22 21.1K
09:33 82.24 82.28 82.24 82.28 88.4K
09:34 82.22 82.28 82.22 82.24 14.7K
09:35 82.24 82.24 82.20 82.24 6.3K
09:36 82.24 82.24 82.16 82.18 31.2K
09:37 82.24 82.28 82.22 82.26 1,478.5K
09:38 82.22 82.28 82.22 82.26 23.2K
09:39 82.22 82.22 82.16 82.20 44.9K
09:40 82.18 82.20 82.16 82.16 13.8K
09:41 82.20 82.20 82.18 82.18 37.4K
09:42 82.16 82.18 82.14 82.18 5.0K
09:43 82.14 82.14 82.12 82.14 32.7K
09:44 82.10 82.12 82.08 82.08 2.7K
09:45 82.10 82.10 82.08 82.10 10.4K
09:46 82.11 82.14 82.11 82.14 49.9K
09:47 82.10 82.14 82.10 82.12 105.5K
09:48 82.12 82.18 82.12 82.12 44.5K
09:49 82.14 82.14 82.14 82.14 0.0K
09:50 82.12 82.14 82.12 82.14 0.7K
09:51 82.10 82.14 82.10 82.11 6.3K
09:52 82.11 82.14 82.06 82.06 68.1K
09:53 82.04 82.08 82.04 82.06 0.9K
09:54 82.03 82.08 82.03 82.08 48.2K
09:55 82.08 82.08 82.02 82.08 2.1K
09:56 82.08 82.10 82.06 82.06 78.7K
09:57 82.08 82.08 82.04 82.04 62.2K
09:58 82.06 82.06 82.06 82.06 5.4K
09:59 82.06 82.06 82.02 82.02 44.5K
10:00 82.02 82.04 82.02 82.04 40.8K
10:01 82.00 82.02 82.00 82.02 18.6K
10:02 82.04 82.04 82.00 82.04 43.0K
10:03 82.06 82.08 82.05 82.06 100.9K
10:04 82.06 82.06 82.02 82.02 32.9K
10:05 82.02 82.02 82.00 82.00 11.8K
10:06 82.00 82.00 81.96 81.96 28.8K
10:07 81.96 81.98 81.96 81.98 7.6K
10:08 82.00 82.02 81.98 82.02 5.7K
10:09 82.01 82.04 82.00 82.04 29.4K
10:10 82.04 82.04 82.02 82.02 84.7K
10:11 82.04 82.04 82.02 82.02 17.3K
10:12 82.04 82.04 82.02 82.02 17.5K
10:13 82.02 82.04 82.02 82.03 12.7K
10:14 82.02 82.02 82.01 82.01 37.8K
10:15 82.06 82.12 82.06 82.12 103.7K
10:16 82.10 82.12 82.10 82.10 7.3K
10:17 82.12 82.14 82.10 82.14 22.4K
10:18 82.14 82.14 82.14 82.14 0.5K
10:19 82.16 82.18 82.15 82.18 12.3K
10:20 82.15 82.22 82.15 82.22 24.2K
10:21 82.18 82.18 82.16 82.16 66.9K
10:22 82.16 82.16 82.14 82.14 0.2K
10:23 82.14 82.14 82.14 82.14 32.1K
10:24 82.13 82.18 82.13 82.18 5.8K
10:25 82.16 82.20 82.16 82.20 72.0K
10:26 82.16 82.16 82.12 82.14 52.1K
10:27 82.12 82.18 82.12 82.14 55.8K
10:28 82.20 82.24 82.20 82.22 93.4K
10:29 82.22 82.23 82.22 82.23 12.4K
10:30 82.24 82.26 82.23 82.26 142.5K
10:31 82.24 82.26 82.22 82.22 52.5K
10:32 82.22 82.22 82.22 82.22 10.5K
10:33 82.20 82.25 82.20 82.24 31.0K
10:34 82.24 82.26 82.24 82.26 15.6K
10:35 82.26 82.26 82.23 82.26 0.4K
10:36 82.24 82.30 82.24 82.28 61.8K
10:37 82.30 82.32 82.30 82.30 24.3K
10:38 82.32 82.34 82.32 82.32 59.0K
10:39 82.32 82.32 82.28 82.28 145.0K
10:40 82.26 82.28 82.22 82.22 51.1K
10:41 82.26 82.28 82.24 82.28 32.1K
10:42 82.28 82.28 82.20 82.20 53.4K
10:43 82.20 82.24 82.20 82.22 56.1K
10:44 82.24 82.24 82.18 82.18 82.9K
10:45 82.18 82.20 82.12 82.16 159.2K
10:46 82.16 82.18 82.14 82.18 45.2K
10:47 82.14 82.18 82.14 82.16 8.7K
10:48 82.14 82.14 82.10 82.12 65.5K
10:49 82.06 82.12 82.06 82.12 43.9K
10:50 82.10 82.14 82.08 82.08 10.9K
10:51 82.10 82.12 82.06 82.06 25.1K
10:52 82.08 82.08 82.04 82.04 0.2K
10:53 82.06 82.06 82.00 82.00 48.6K
10:54 82.00 82.02 81.99 82.00 19.5K
10:55 81.98 82.00 81.94 81.96 125.3K
10:56 81.96 81.98 81.92 81.92 15.6K
10:57 81.93 81.94 81.92 81.94 133.6K
10:58 81.94 81.94 81.90 81.90 39.0K
10:59 81.90 81.94 81.90 81.94 22.9K
11:00 81.96 81.96 81.95 81.95 3.3K
11:01 81.92 81.98 81.92 81.96 40.8K
11:02 81.98 81.98 81.94 81.98 1.5K
11:03 81.98 81.98 81.95 81.95 0.4K
11:04 81.96 81.98 81.94 81.98 101.6K
11:05 81.95 82.00 81.95 81.99 77.6K
11:06 82.00 82.00 81.96 81.96 21.5K
11:07 81.98 81.98 81.95 81.95 0.7K
11:08 82.00 82.00 81.97 82.00 18.7K
11:09 82.00 82.00 81.92 81.92 25.4K
11:10 81.93 81.96 81.93 81.96 8.2K
11:11 81.96 81.98 81.94 81.98 3.3K
11:12 82.00 82.00 81.96 82.00 106.3K
11:13 82.00 82.02 81.98 82.02 13.0K
11:14 82.00 82.02 81.98 81.98 1.2K
11:15 81.98 82.04 81.98 82.02 26.9K
11:16 82.02 82.02 81.96 82.00 67.4K
11:17 82.00 82.02 81.98 81.98 86.2K
11:18 82.00 82.02 82.00 82.00 11.8K
11:19 82.04 82.04 81.96 81.96 2,018.4K
11:20 81.98 82.00 81.96 81.97 17.3K
11:21 82.02 82.02 81.96 81.98 109.6K
11:22 82.00 82.00 81.98 81.99 108.0K
11:23 82.00 82.00 81.96 81.96 4.6K
11:24 81.98 82.00 81.96 81.96 1.0K
11:25 81.96 82.04 81.96 82.02 25.3K
11:26 82.00 82.02 81.98 82.02 57.6K
11:27 82.02 82.02 81.98 81.98 2.1K
11:28 82.02 82.04 82.00 82.04 54.2K
11:29 82.00 82.04 82.00 82.02 29.8K
11:30 81.98 82.00 81.96 81.96 17.1K
11:31 81.96 81.98 81.96 81.96 8.3K
11:32 82.00 82.02 82.00 82.02 8.2K
11:33 82.00 82.00 81.96 82.00 10.7K
11:34 82.02 82.02 81.98 82.00 87.6K
11:35 82.00 82.02 81.98 82.02 41.4K
11:36 82.02 82.02 81.98 81.98 24.6K
11:37 81.96 81.98 81.94 81.94 10.7K
11:38 81.92 81.94 81.92 81.94 26.2K
11:39 81.96 81.96 81.90 81.90 32.5K
11:40 81.92 81.94 81.90 81.94 7.3K
11:41 81.92 81.92 81.90 81.92 0.0K
11:42 81.94 81.96 81.92 81.96 8.0K
11:43 81.96 81.96 81.90 81.90 50.9K
11:44 81.90 81.94 81.90 81.94 0.7K
11:45 81.94 81.94 81.92 81.92 9.8K
11:46 81.96 81.96 81.94 81.96 55.4K
11:47 81.98 81.98 81.95 81.98 11.8K
11:48 81.94 81.98 81.94 81.98 0.7K
11:49 81.95 81.96 81.94 81.94 15.4K
11:50 81.94 82.00 81.94 81.99 22.9K
11:51 82.00 82.00 81.98 81.98 40.7K
11:52 82.00 82.00 81.98 81.98 10.6K
11:53 81.99 82.04 81.99 82.04 30.0K
11:54 82.06 82.08 82.04 82.04 47.7K
11:55 82.06 82.06 82.02 82.02 64.8K
11:56 82.04 82.08 82.04 82.06 15.5K
11:57 82.04 82.06 82.02 82.04 30.5K
11:58 82.02 82.02 82.00 82.00 602.4K
11:59 82.02 82.02 82.00 82.00 5.7K
12:00 82.00 82.02 81.98 82.00 129.9K
12:01 81.96 81.96 81.90 81.90 21.5K
12:02 81.96 81.96 81.92 81.96 58.8K
12:03 81.94 81.94 81.91 81.91 2.2K
12:04 81.94 81.94 81.90 81.94 333.6K
12:05 81.82 81.86 81.78 81.82 280.5K
12:06 81.84 81.84 81.74 81.74 93.8K
12:07 81.74 81.76 81.74 81.76 29.3K
12:08 81.74 81.76 81.71 81.72 32.6K
12:09 81.74 81.74 81.70 81.70 10.1K
12:10 81.70 81.70 81.66 81.68 47.7K
12:11 81.68 81.70 81.68 81.70 9.7K
12:12 81.68 81.68 81.68 81.68 16.8K
12:13 81.68 81.74 81.66 81.66 243.6K
12:14 81.70 81.70 81.66 81.70 586.1K
12:15 81.72 81.74 81.68 81.72 68.5K
12:16 81.70 81.72 81.64 81.64 23.5K
12:17 81.66 81.68 81.64 81.66 73.8K
12:18 81.68 81.68 81.64 81.64 25.6K
12:19 81.66 81.66 81.62 81.66 69.6K
12:20 81.66 81.66 81.58 81.58 209.5K
12:21 81.60 81.66 81.56 81.66 126.7K
12:22 81.66 81.68 81.64 81.66 148.6K
12:23 81.64 81.68 81.63 81.68 58.9K
12:24 81.70 81.70 81.62 81.68 327.3K
12:25 81.68 81.70 81.64 81.70 7.2K
12:26 81.70 81.72 81.68 81.72 17.0K
12:27 81.72 81.72 81.69 81.70 35.0K
12:28 81.72 81.72 81.72 81.72 34.1K
12:29 81.74 81.74 81.72 81.74 10.1K
12:30 81.74 81.74 81.72 81.74 99.0K
12:31 81.72 81.74 81.68 81.68 122.0K
12:32 81.68 81.68 81.66 81.67 206.6K
12:33 81.70 81.70 81.66 81.66 18.2K
12:34 81.66 81.70 81.64 81.70 587.8K
12:35 81.68 81.70 81.68 81.70 19.7K
12:36 81.70 81.72 81.69 81.72 15.7K
12:37 81.74 81.74 81.73 81.74 63.7K
12:38 81.72 81.74 81.72 81.74 91.8K
12:39 81.74 81.76 81.66 81.68 66.6K
12:40 81.68 81.70 81.64 81.70 53.7K
12:41 81.72 81.72 81.66 81.66 29.7K
12:42 81.68 81.68 81.62 81.62 69.1K
12:43 81.68 81.68 81.64 81.64 28.8K
12:44 81.62 81.66 81.62 81.66 782.0K
12:45 81.66 81.68 81.66 81.68 10.5K
12:46 81.68 81.72 81.68 81.70 45.7K
12:47 81.72 81.72 81.67 81.72 13.5K
12:48 81.67 81.76 81.67 81.76 1.3K
12:49 81.74 81.76 81.70 81.70 79.2K
12:50 81.70 81.76 81.70 81.76 14.6K
12:51 81.70 81.76 81.70 81.74 761.8K
12:52 81.78 81.82 81.78 81.82 6.5K
12:53 81.84 81.84 81.78 81.78 40.8K
12:54 81.78 81.82 81.78 81.78 6.3K
12:55 81.82 81.82 81.80 81.80 0.3K
12:56 81.78 81.82 81.78 81.80 76.2K
12:57 81.80 81.84 81.80 81.84 10.8K
12:58 81.82 81.82 81.78 81.78 51.4K
12:59 81.74 81.74 81.73 81.74 98.0K
13:00 81.74 81.74 81.68 81.68 17.5K
13:01 81.68 81.70 81.64 81.66 74.5K
13:02 81.66 81.66 81.62 81.62 27.4K
13:03 81.64 81.66 81.60 81.66 115.4K
13:04 81.66 81.66 81.64 81.64 31.7K
13:05 81.62 81.64 81.62 81.62 145.7K
13:06 81.62 81.64 81.62 81.62 48.4K
13:07 81.58 81.62 81.58 81.62 56.2K
13:08 81.60 81.62 81.60 81.62 22.1K
13:09 81.62 81.62 81.54 81.54 103.7K
13:10 81.52 81.66 81.52 81.62 183.8K
13:11 81.62 81.62 81.52 81.52 94.3K
13:12 81.56 81.60 81.52 81.58 85.3K
13:13 81.54 81.56 81.50 81.52 66.5K
13:14 81.54 81.56 81.50 81.56 2.2K
13:15 81.52 81.56 81.52 81.56 7.8K
13:16 81.54 81.55 81.48 81.50 105.7K
13:17 81.50 81.54 81.50 81.54 39.2K
13:18 81.50 81.54 81.48 81.54 93.0K
13:19 81.54 81.54 81.50 81.52 25.8K
13:20 81.56 81.56 81.54 81.54 26.3K
13:21 81.52 81.66 81.52 81.66 43.0K
13:22 81.68 81.68 81.66 81.66 0.6K
13:23 81.63 81.64 81.62 81.64 49.0K
13:24 81.62 81.64 81.58 81.58 57.5K
13:25 81.56 81.62 81.56 81.56 26.3K
13:26 81.58 81.58 81.56 81.58 85.3K
13:27 81.58 81.58 81.58 81.58 9.6K
13:28 81.56 81.56 81.56 81.56 8.4K
13:29 81.54 81.54 81.54 81.54 63.9K
13:30 81.54 81.58 81.54 81.54 108.1K
13:31 81.52 81.54 81.50 81.53 82.8K
13:32 81.54 81.56 81.50 81.50 310.3K
13:33 81.50 81.50 81.44 81.44 107.5K
13:34 81.38 81.42 81.38 81.38 17.1K
13:35 81.42 81.42 81.34 81.34 176.5K
13:36 81.38 81.44 81.38 81.42 177.1K
13:37 81.40 81.50 81.40 81.46 557.4K
13:38 81.48 81.48 81.44 81.46 61.6K
13:39 81.42 81.42 81.40 81.42 27.8K
13:40 81.40 81.46 81.40 81.46 14.4K
13:41 81.46 81.46 81.43 81.43 56.6K
13:42 81.42 81.42 81.40 81.40 0.1K
13:43 81.41 81.46 81.40 81.46 49.7K
13:44 81.44 81.44 81.40 81.40 195.1K
13:45 81.42 81.42 81.38 81.38 45.1K
13:46 81.36 81.40 81.36 81.36 0.1K
13:47 81.38 81.40 81.36 81.36 39.4K
13:48 81.40 81.40 81.36 81.36 32.2K
13:49 81.36 81.36 81.35 81.35 25.8K
13:50 81.36 81.36 81.34 81.34 82.5K
13:51 81.34 81.36 81.32 81.32 8.5K
13:52 81.36 81.38 81.32 81.38 163.7K
13:53 81.37 81.40 81.37 81.37 115.6K
13:54 81.38 81.38 81.36 81.37 14.3K
13:55 81.36 81.40 81.36 81.40 106.5K
13:56 81.40 81.40 81.38 81.40 26.5K
13:57 81.42 81.42 81.40 81.40 107.8K
13:58 81.40 81.40 81.34 81.36 21.9K
13:59 81.36 81.38 81.34 81.36 13.5K
14:00 81.36 81.40 81.34 81.34 28.6K
14:01 81.36 81.36 81.28 81.28 37.9K
14:02 81.32 81.32 81.28 81.28 43.1K
14:03 81.30 81.32 81.28 81.32 76.1K
14:04 81.32 81.40 81.30 81.40 42.2K
14:05 81.38 81.40 81.36 81.38 113.8K
14:06 81.40 81.40 81.36 81.38 24.2K
14:07 81.36 81.36 81.29 81.29 42.0K
14:08 81.28 81.34 81.26 81.34 74.6K
14:09 81.34 81.34 81.30 81.32 10.7K
14:10 81.34 81.34 81.32 81.34 5.1K
14:11 81.32 81.32 81.30 81.32 112.0K
14:12 81.32 81.32 81.31 81.32 14.6K
14:13 81.38 81.42 81.38 81.41 27.2K
14:14 81.42 81.42 81.40 81.42 98.7K
14:15 81.40 81.40 81.38 81.40 33.2K
14:16 81.40 81.42 81.38 81.38 88.0K
14:17 81.40 81.42 81.38 81.40 65.7K
14:18 81.46 81.46 81.44 81.46 22.1K
14:19 81.46 81.46 81.44 81.46 44.2K
14:20 81.50 81.50 81.46 81.48 23.2K
14:21 81.46 81.52 81.46 81.46 341.2K
14:22 81.50 81.50 81.46 81.48 1.6K
14:23 81.48 81.48 81.42 81.48 25.4K
14:24 81.47 81.50 81.44 81.44 19.4K
14:25 81.48 81.48 81.44 81.46 23.7K
14:26 81.46 81.46 81.42 81.42 98.0K
14:27 81.46 81.46 81.46 81.46 0.3K
14:28 81.43 81.50 81.40 81.44 257.0K
14:29 81.44 81.44 81.42 81.44 77.0K
14:30 81.48 81.54 81.48 81.52 66.9K
14:31 81.48 81.50 81.42 81.42 83.0K
14:32 81.44 81.44 81.32 81.36 189.6K
14:33 81.34 81.34 81.28 81.34 93.2K
14:34 81.34 81.34 81.30 81.34 42.6K
14:35 81.36 81.40 81.32 81.40 153.6K
14:36 81.38 81.38 81.36 81.36 27.0K
14:37 81.30 81.34 81.28 81.31 83.6K
14:38 81.30 81.34 81.24 81.24 1,069.8K
14:39 81.26 81.30 81.22 81.26 90.0K
14:40 81.20 81.26 81.20 81.26 157.9K
14:41 81.30 81.30 81.24 81.26 59.9K
14:42 81.26 81.28 81.18 81.18 34.7K
14:43 81.24 81.26 81.22 81.22 21.0K
14:44 81.22 81.30 81.22 81.30 134.4K
14:45 81.32 81.38 81.30 81.36 60.5K
14:46 81.40 81.43 81.38 81.43 9.9K
14:47 81.46 81.46 81.36 81.40 189.4K
14:48 81.34 81.38 81.34 81.38 163.5K
14:49 81.40 81.42 81.38 81.38 49.1K
14:50 81.38 81.52 81.38 81.49 93.4K
14:51 81.52 81.52 81.51 81.52 2.3K
14:52 81.50 81.52 81.46 81.49 155.3K
14:53 81.52 81.52 81.46 81.46 38.3K
14:54 81.44 81.46 81.44 81.46 44.0K
14:55 81.46 81.46 81.44 81.44 13.5K
14:56 81.48 81.52 81.46 81.50 96.1K
14:57 81.50 81.54 81.44 81.46 439.4K
14:58 81.46 81.46 81.42 81.42 1.4K
14:59 81.46 81.50 81.44 81.50 106.7K
15:00 81.46 81.46 81.44 81.45 27.6K
15:01 81.48 81.52 81.48 81.50 53.0K
15:02 81.56 81.56 81.51 81.51 144.9K
15:03 81.51 81.54 81.51 81.51 105.5K
15:04 81.50 81.52 81.48 81.48 149.8K
15:05 81.52 81.52 81.46 81.48 47.9K
15:06 81.48 81.50 81.40 81.42 370.9K
15:07 81.42 81.42 81.38 81.40 39.5K
15:08 81.38 81.42 81.36 81.40 31.6K
15:09 81.40 81.46 81.40 81.44 125.8K
15:10 81.44 81.46 81.44 81.46 94.9K
15:11 81.44 81.46 81.42 81.42 101.0K
15:12 81.44 81.44 81.36 81.38 78.1K
15:13 81.37 81.40 81.37 81.40 23.7K
15:14 81.38 81.40 81.36 81.40 29.8K
15:15 81.40 81.44 81.40 81.40 205.8K
15:16 81.42 81.42 81.36 81.36 84.6K
15:17 81.40 81.40 81.34 81.34 44.7K
15:18 81.38 81.42 81.36 81.42 86.4K
15:19 81.42 81.60 81.40 81.60 170.3K
15:20 81.44 81.44 81.42 81.42 99.4K
15:21 81.46 81.46 81.38 81.40 295.4K
15:22 81.40 81.40 81.36 81.40 22.7K
15:23 81.40 81.40 81.37 81.38 180.4K
15:24 81.38 81.40 81.36 81.38 472.5K
15:25 81.38 81.40 81.38 81.38 90.9K
15:26 81.40 81.40 81.36 81.36 49.4K
15:27 81.36 81.40 81.36 81.36 40.0K
15:28 81.34 81.36 81.24 81.24 279.5K
15:29 81.26 81.44 81.26 81.28 110.5K
15:30 81.30 81.32 81.26 81.32 19.9K
15:31 81.30 81.36 81.26 81.36 98.1K
15:32 81.36 81.40 81.36 81.37 27.9K
15:33 81.38 81.40 81.36 81.38 138.0K
15:34 81.40 81.44 81.38 81.44 4.5K
15:35 81.42 81.48 81.42 81.44 97.2K
15:36 81.48 81.50 81.48 81.50 187.4K
15:37 81.48 81.50 81.48 81.50 261.1K
15:38 81.52 81.56 81.50 81.54 126.8K
15:39 81.52 81.56 81.52 81.56 50.7K
15:40 81.56 81.56 81.56 81.56 11.0K
15:41 81.56 81.68 81.56 81.68 122.4K
15:42 81.62 81.64 81.60 81.60 314.0K
15:43 81.60 81.64 81.60 81.60 32.2K
15:44 81.60 81.62 81.58 81.62 19.5K
15:45 81.62 81.66 81.62 81.63 194.5K
15:46 81.62 81.64 81.60 81.60 211.6K
15:47 81.60 81.64 81.58 81.58 74.4K
15:48 81.64 81.64 81.62 81.64 87.5K
15:49 81.70 81.70 81.65 81.70 158.3K
15:50 81.70 81.70 81.64 81.64 62.7K
15:51 81.66 81.66 81.64 81.66 102.6K
15:52 81.66 81.70 81.66 81.66 146.4K
15:53 81.64 81.68 81.64 81.66 199.1K
15:54 81.68 81.70 81.66 81.70 94.6K
15:55 81.68 81.70 81.66 81.68 257.1K
15:56 81.68 81.70 81.66 81.68 32.8K
15:57 81.66 81.74 81.66 81.72 355.6K
15:58 81.72 81.72 81.70 81.70 192.6K
15:59 81.72 81.74 81.72 81.74 15.0K
16:00 81.70 81.76 81.70 81.70 195.2K
16:01 81.72 81.74 81.72 81.74 23.2K
16:02 81.74 81.74 81.70 81.70 235.2K
16:03 81.72 81.74 81.71 81.72 58.6K
16:04 81.72 81.74 81.70 81.74 53.5K
16:05 81.72 81.78 81.72 81.76 6,587.6K
16:06 81.72 81.74 81.72 81.72 60.6K
16:07 81.74 81.74 81.72 81.72 35.6K
16:08 81.72 81.74 81.68 81.74 455.9K
16:09 81.70 81.70 81.64 81.68 643.4K
16:10 81.64 81.68 81.64 81.66 9.7K
16:11 81.68 81.68 81.64 81.66 40.8K
16:12 81.66 81.68 81.64 81.66 36.2K
16:13 81.66 81.68 81.57 81.57 495.5K
16:14 81.58 81.58 81.56 81.56 38.3K
16:15 81.54 81.54 81.48 81.48 15.9K
16:16 81.50 81.50 81.44 81.46 216.3K
16:17 81.46 81.46 81.41 81.44 43.0K
16:18 81.46 81.46 81.40 81.42 223.6K
16:19 81.40 81.42 81.36 81.40 167.9K
16:20 81.42 81.42 81.36 81.38 230.1K
16:21 81.38 81.40 81.36 81.36 129.0K
16:22 81.36 81.36 81.34 81.35 131.1K
16:23 81.35 81.38 81.35 81.36 260.7K
16:24 81.34 81.34 81.30 81.30 1,012.9K
16:25 81.28 81.32 81.28 81.28 69.1K
16:26 81.32 81.32 81.29 81.30 39.3K
16:27 81.30 81.32 81.28 81.28 150.7K
16:28 81.30 81.30 81.28 81.30 200.6K
16:29 81.30 81.34 81.30 81.34 595.1K
16:30 81.32 81.32 81.32 81.32 36.9K
16:35 81.38 81.38 81.38 81.38 35,500.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible