733.00
Dernière Mise à Jour: 2025-09-30
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| Aucune donnée de ligne K par minute disponible | |||||
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2022-12-30 | 465.60 | 467.20 | 462.20 | 462.60 | 0.0M |
| 2022-12-29 | 463.60 | 472.80 | 463.60 | 465.80 | 0.0M |
| 2022-12-28 | 464.60 | 470.00 | 464.00 | 466.20 | 0.0M |
| 2022-12-27 | 467.00 | 470.00 | 464.60 | 465.00 | 0.0M |
| 2022-12-26 | 466.00 | 474.40 | 462.00 | 467.00 | 0.0M |
| 2022-12-23 | 472.40 | 474.80 | 461.40 | 465.00 | 0.0M |
| 2022-12-22 | 473.00 | 480.00 | 467.20 | 472.20 | 0.0M |
| 2022-12-21 | 462.60 | 471.00 | 457.00 | 467.40 | 0.1M |
| 2022-12-20 | 444.20 | 464.60 | 440.00 | 454.00 | 0.1M |
| 2022-12-19 | 446.80 | 449.00 | 435.00 | 439.80 | 0.0M |
| 2022-12-16 | 454.40 | 470.00 | 446.00 | 446.40 | 0.0M |
| 2022-12-15 | 448.00 | 458.00 | 437.20 | 454.20 | 0.1M |
| 2022-12-14 | 458.00 | 458.00 | 446.00 | 448.20 | 0.0M |
| 2022-12-13 | 466.00 | 466.00 | 455.20 | 455.60 | 0.0M |
| 2022-12-12 | 464.00 | 469.20 | 462.00 | 463.20 | 0.0M |
| 2022-12-09 | 461.40 | 472.60 | 461.00 | 464.20 | 0.0M |
| 2022-12-08 | 464.80 | 466.20 | 460.20 | 464.20 | 0.0M |
| 2022-12-07 | 466.00 | 468.00 | 461.00 | 464.80 | 0.0M |
| 2022-12-06 | 470.00 | 470.00 | 465.00 | 467.60 | 0.0M |
| 2022-12-05 | 468.60 | 472.60 | 465.00 | 467.40 | 0.0M |
| 2022-12-02 | 470.00 | 472.00 | 467.40 | 468.60 | 0.0M |
| 2022-12-01 | 471.60 | 471.60 | 468.20 | 470.00 | 0.0M |
| 2022-11-30 | 470.00 | 471.40 | 468.00 | 468.60 | 0.0M |
| 2022-11-29 | 470.40 | 472.20 | 469.20 | 470.00 | 0.0M |
| 2022-11-28 | 471.00 | 471.80 | 465.00 | 470.00 | 0.0M |
| 2022-11-25 | 480.60 | 481.20 | 466.20 | 472.00 | 0.0M |
| 2022-11-24 | 478.60 | 480.60 | 477.60 | 478.00 | 0.0M |
| 2022-11-23 | 479.00 | 482.20 | 475.60 | 478.60 | 0.0M |
| 2022-11-22 | 484.00 | 488.00 | 475.00 | 478.20 | 0.0M |
| 2022-11-21 | 477.40 | 499.40 | 464.00 | 484.00 | 0.1M |
| 2022-11-18 | 482.20 | 483.40 | 476.80 | 477.20 | 0.0M |
| 2022-11-17 | 484.20 | 487.80 | 475.00 | 482.00 | 0.1M |
| 2022-11-16 | 492.00 | 494.60 | 481.00 | 482.60 | 0.1M |
| 2022-11-15 | 481.60 | 497.80 | 481.60 | 493.40 | 0.1M |
| 2022-11-14 | 485.00 | 485.00 | 475.00 | 481.40 | 0.1M |
| 2022-11-11 | 486.00 | 490.20 | 476.00 | 480.80 | 0.0M |
| 2022-11-10 | 488.00 | 491.00 | 470.40 | 488.00 | 0.0M |
| 2022-11-09 | 498.00 | 500.60 | 488.00 | 488.00 | 0.0M |
| 2022-11-08 | 496.00 | 503.00 | 496.00 | 497.80 | 0.0M |
| 2022-11-07 | 492.40 | 503.80 | 492.00 | 496.00 | 0.0M |
| 2022-11-03 | 495.40 | 495.40 | 485.60 | 490.00 | 0.0M |
| 2022-11-02 | 499.60 | 503.00 | 492.80 | 497.20 | 0.0M |
| 2022-11-01 | 486.20 | 502.40 | 486.20 | 498.00 | 0.1M |
| 2022-10-31 | 492.00 | 492.60 | 485.80 | 488.80 | 0.0M |
| 2022-10-28 | 495.00 | 495.00 | 485.20 | 492.00 | 0.1M |
| 2022-10-27 | 498.20 | 508.00 | 484.60 | 495.40 | 0.1M |
| 2022-10-26 | 485.40 | 496.20 | 472.00 | 491.80 | 0.1M |
| 2022-10-25 | 481.60 | 488.80 | 481.60 | 485.40 | 0.0M |
| 2022-10-24 | 475.60 | 487.80 | 467.00 | 480.00 | 0.0M |
| 2022-10-21 | 469.00 | 471.80 | 462.60 | 471.60 | 0.0M |
| 2022-10-20 | 461.80 | 474.00 | 461.80 | 471.00 | 0.0M |
| 2022-10-19 | 471.00 | 474.40 | 460.00 | 461.80 | 0.1M |
| 2022-10-18 | 480.40 | 493.60 | 475.00 | 480.00 | 0.1M |
| 2022-10-17 | 464.20 | 489.00 | 461.00 | 478.80 | 0.2M |
| 2022-10-14 | 465.00 | 469.60 | 457.00 | 460.60 | 0.0M |
| 2022-10-13 | 473.60 | 473.80 | 456.00 | 464.60 | 0.1M |
| 2022-10-12 | 455.00 | 481.20 | 450.00 | 467.20 | 0.1M |
| 2022-10-11 | 445.00 | 456.40 | 439.40 | 450.40 | 0.0M |
| 2022-10-10 | 420.00 | 444.80 | 404.00 | 443.00 | 0.1M |
| 2022-10-07 | 449.20 | 459.60 | 432.00 | 436.00 | 0.1M |
| 2022-10-06 | 445.20 | 464.80 | 430.20 | 452.60 | 0.2M |
| 2022-10-05 | 444.00 | 450.00 | 424.00 | 437.40 | 0.1M |
| 2022-10-04 | 465.20 | 465.20 | 436.00 | 452.00 | 0.1M |
| 2022-10-03 | 427.80 | 457.00 | 427.60 | 450.20 | 0.1M |
| 2022-09-30 | 425.00 | 438.80 | 400.00 | 424.80 | 0.1M |
| 2022-09-29 | 432.40 | 439.60 | 406.80 | 410.20 | 0.1M |
| 2022-09-28 | 448.00 | 448.00 | 427.00 | 430.00 | 0.1M |
| 2022-09-27 | 443.80 | 466.40 | 426.80 | 435.00 | 0.2M |
| 2022-09-26 | 491.00 | 495.00 | 438.00 | 457.00 | 0.1M |
| 2022-09-23 | 525.20 | 525.20 | 488.40 | 497.00 | 0.1M |
| 2022-09-22 | 512.40 | 536.40 | 505.40 | 525.20 | 0.1M |
| 2022-09-21 | 490.00 | 521.80 | 459.60 | 512.40 | 0.2M |
| 2022-09-20 | 593.20 | 593.60 | 507.00 | 527.00 | 0.3M |
| 2022-09-19 | 610.00 | 611.00 | 588.40 | 593.20 | 0.2M |
| 2022-09-16 | 640.80 | 645.00 | 605.80 | 610.00 | 0.3M |
| 2022-09-15 | 637.00 | 637.00 | 622.60 | 634.60 | 0.1M |
| 2022-09-14 | 634.00 | 634.00 | 612.00 | 631.80 | 0.2M |
| 2022-09-13 | 636.00 | 653.00 | 625.60 | 633.20 | 0.5M |
| 2022-09-12 | 604.80 | 636.00 | 598.60 | 632.00 | 0.5M |
| 2022-09-09 | 593.00 | 610.00 | 590.00 | 598.40 | 0.1M |
| 2022-09-08 | 587.60 | 594.00 | 582.00 | 589.80 | 0.0M |
| 2022-09-07 | 594.80 | 595.80 | 581.60 | 587.60 | 0.1M |
| 2022-09-06 | 619.00 | 619.00 | 580.00 | 594.20 | 0.1M |
| 2022-09-05 | 612.00 | 620.00 | 606.20 | 609.20 | 0.1M |
| 2022-09-02 | 612.00 | 612.20 | 603.00 | 607.20 | 0.0M |
| 2022-09-01 | 601.60 | 613.80 | 596.00 | 609.80 | 0.1M |
| 2022-08-31 | 596.00 | 612.80 | 590.40 | 601.00 | 0.1M |
| 2022-08-30 | 612.00 | 615.00 | 592.00 | 596.20 | 0.1M |
| 2022-08-29 | 598.00 | 612.00 | 588.20 | 610.00 | 0.2M |
| 2022-08-26 | 568.20 | 595.00 | 567.20 | 593.00 | 0.1M |
| 2022-08-25 | 580.00 | 580.00 | 562.60 | 567.60 | 0.0M |
| 2022-08-24 | 569.80 | 578.00 | 569.80 | 575.80 | 0.0M |
| 2022-08-23 | 574.80 | 581.60 | 570.00 | 575.40 | 0.1M |
| 2022-08-22 | 566.80 | 577.60 | 561.80 | 574.80 | 0.0M |
| 2022-08-19 | 564.80 | 564.80 | 557.00 | 562.20 | 0.0M |
| 2022-08-18 | 565.40 | 569.00 | 551.60 | 562.00 | 0.0M |
| 2022-08-17 | 575.00 | 579.00 | 561.40 | 565.40 | 0.1M |
| 2022-08-16 | 566.00 | 573.20 | 566.00 | 571.00 | 0.0M |
| 2022-08-15 | 562.00 | 575.00 | 546.00 | 566.00 | 0.1M |
| 2022-08-12 | 560.20 | 576.00 | 556.40 | 561.80 | 0.1M |
| 2022-08-11 | 564.20 | 573.60 | 546.40 | 558.40 | 0.1M |
| 2022-08-10 | 554.80 | 579.80 | 550.40 | 565.40 | 0.1M |
| 2022-08-09 | 547.00 | 552.00 | 540.20 | 549.80 | 0.0M |
| 2022-08-08 | 552.60 | 553.60 | 544.20 | 547.00 | 0.0M |
| 2022-08-05 | 551.80 | 556.60 | 540.00 | 541.40 | 0.1M |
| 2022-08-04 | 554.00 | 560.80 | 550.20 | 556.40 | 0.0M |
| 2022-08-03 | 557.00 | 563.00 | 555.00 | 556.00 | 0.1M |
| 2022-08-02 | 570.60 | 570.60 | 554.00 | 557.00 | 0.1M |
| 2022-08-01 | 575.00 | 590.00 | 570.00 | 570.00 | 0.1M |
| 2022-07-29 | 561.00 | 574.00 | 558.00 | 573.80 | 0.1M |
| 2022-07-28 | 565.40 | 569.20 | 554.00 | 562.00 | 0.1M |
| 2022-07-27 | 577.80 | 580.00 | 566.00 | 567.60 | 0.1M |
| 2022-07-26 | 588.60 | 591.60 | 573.00 | 576.40 | 0.1M |
| 2022-07-25 | 595.00 | 598.60 | 565.00 | 586.80 | 0.2M |
| 2022-07-22 | 598.40 | 615.00 | 580.20 | 591.80 | 0.6M |
| 2022-07-21 | 580.00 | 597.20 | 552.20 | 589.20 | 0.5M |
| 2022-07-20 | 563.00 | 595.00 | 558.00 | 578.00 | 0.3M |
| 2022-07-19 | 572.40 | 584.00 | 551.20 | 563.00 | 0.3M |
| 2022-07-18 | 532.20 | 579.80 | 532.20 | 567.00 | 0.4M |
| 2022-07-15 | 540.20 | 540.20 | 527.20 | 537.40 | 0.1M |
| 2022-07-14 | 520.20 | 540.00 | 517.80 | 532.40 | 0.2M |
| 2022-07-13 | 521.00 | 554.80 | 505.20 | 526.80 | 0.3M |
| 2022-07-12 | 530.00 | 530.80 | 507.80 | 526.20 | 0.1M |
| 2022-07-11 | 549.80 | 550.00 | 526.20 | 531.80 | 0.1M |
| 2022-07-08 | 551.00 | 551.00 | 538.00 | 546.80 | 0.1M |
| 2022-07-07 | 545.00 | 558.20 | 536.00 | 551.00 | 0.1M |
| 2022-07-06 | 556.20 | 561.80 | 545.20 | 549.00 | 0.1M |
| 2022-07-05 | 570.00 | 582.40 | 533.00 | 556.00 | 0.2M |
| 2022-07-04 | 570.00 | 590.00 | 555.40 | 561.00 | 0.1M |
| 2022-07-01 | 556.40 | 584.60 | 539.00 | 570.00 | 0.2M |
| 2022-06-30 | 572.00 | 600.00 | 550.20 | 558.40 | 0.3M |
| 2022-06-29 | 618.00 | 619.80 | 571.40 | 577.20 | 0.3M |
| 2022-06-28 | 620.00 | 670.00 | 596.40 | 618.60 | 0.8M |
| 2022-06-27 | 585.00 | 618.00 | 584.40 | 611.00 | 0.3M |
| 2022-06-24 | 560.80 | 604.80 | 560.60 | 585.00 | 0.5M |
| 2022-06-23 | 535.40 | 562.00 | 531.40 | 560.20 | 0.2M |
| 2022-06-22 | 531.60 | 539.80 | 521.00 | 535.60 | 0.1M |
| 2022-06-21 | 501.00 | 548.80 | 492.00 | 542.00 | 0.3M |
| 2022-06-20 | 503.80 | 507.00 | 492.00 | 500.00 | 0.1M |
| 2022-06-17 | 500.60 | 508.00 | 481.00 | 500.00 | 0.1M |
| 2022-06-16 | 490.00 | 501.80 | 488.20 | 493.20 | 0.0M |
| 2022-06-15 | 486.00 | 490.00 | 480.60 | 488.00 | 0.0M |
| 2022-06-14 | 480.00 | 496.40 | 479.00 | 485.40 | 0.0M |
| 2022-06-10 | 499.00 | 510.00 | 475.60 | 479.00 | 0.1M |
| 2022-06-09 | 480.40 | 500.60 | 475.40 | 498.40 | 0.1M |
| 2022-06-08 | 479.40 | 482.40 | 470.40 | 479.00 | 0.0M |
| 2022-06-07 | 484.00 | 488.00 | 472.20 | 478.40 | 0.0M |
| 2022-06-06 | 490.20 | 496.60 | 480.40 | 484.00 | 0.0M |
| 2022-06-03 | 493.20 | 497.40 | 487.00 | 489.20 | 0.0M |
| 2022-06-02 | 504.40 | 504.40 | 493.00 | 493.20 | 0.0M |
| 2022-06-01 | 497.40 | 502.40 | 488.40 | 500.20 | 0.0M |
| 2022-05-31 | 506.00 | 509.80 | 498.00 | 500.60 | 0.0M |
| 2022-05-30 | 503.20 | 508.00 | 499.40 | 506.00 | 0.0M |
| 2022-05-27 | 502.80 | 505.80 | 498.00 | 499.00 | 0.0M |
| 2022-05-26 | 497.60 | 518.80 | 495.60 | 496.00 | 0.0M |
| 2022-05-25 | 492.80 | 498.00 | 490.80 | 491.80 | 0.0M |
| 2022-05-24 | 493.20 | 499.40 | 490.00 | 492.80 | 0.0M |
| 2022-05-23 | 497.00 | 508.00 | 490.00 | 493.20 | 0.0M |
| 2022-05-20 | 500.00 | 503.40 | 491.00 | 494.20 | 0.0M |
| 2022-05-19 | 503.20 | 508.20 | 498.00 | 499.20 | 0.0M |
| 2022-05-18 | 502.00 | 509.80 | 499.00 | 502.20 | 0.0M |
| 2022-05-17 | 494.40 | 500.40 | 492.20 | 496.20 | 0.0M |
| 2022-05-16 | 488.00 | 497.80 | 480.60 | 492.80 | 0.0M |
| 2022-05-13 | 481.00 | 513.00 | 471.40 | 483.20 | 0.1M |
| 2022-05-12 | 485.00 | 487.60 | 475.00 | 478.20 | 0.0M |
| 2022-05-11 | 492.00 | 504.00 | 484.00 | 488.40 | 0.0M |
| 2022-05-06 | 507.60 | 507.60 | 491.00 | 493.00 | 0.0M |
| 2022-05-05 | 506.40 | 519.20 | 493.60 | 497.00 | 0.0M |
| 2022-05-04 | 511.00 | 526.20 | 504.00 | 507.80 | 0.0M |
| 2022-04-29 | 494.00 | 519.00 | 494.00 | 505.00 | 0.0M |
| 2022-04-28 | 515.80 | 527.00 | 504.00 | 505.80 | 0.0M |
| 2022-04-27 | 506.00 | 517.40 | 494.20 | 515.80 | 0.0M |
| 2022-04-26 | 500.00 | 507.40 | 495.20 | 503.40 | 0.0M |
| 2022-04-25 | 499.40 | 514.00 | 483.20 | 494.20 | 0.0M |
| 2022-04-22 | 490.00 | 524.60 | 471.40 | 502.40 | 0.1M |
| 2022-04-21 | 475.00 | 516.40 | 465.00 | 483.00 | 0.1M |
| 2022-04-20 | 479.00 | 480.00 | 455.20 | 466.00 | 0.0M |
| 2022-04-19 | 471.00 | 479.80 | 450.00 | 458.00 | 0.0M |
| 2022-04-18 | 480.00 | 489.80 | 470.40 | 471.20 | 0.0M |
| 2022-04-15 | 484.60 | 493.00 | 461.80 | 485.80 | 0.0M |
| 2022-04-14 | 508.00 | 514.60 | 473.20 | 480.20 | 0.0M |
| 2022-04-13 | 513.00 | 523.00 | 503.80 | 509.00 | 0.0M |
| 2022-04-12 | 530.00 | 540.20 | 501.20 | 513.00 | 0.0M |
| 2022-04-11 | 536.00 | 538.00 | 520.20 | 530.40 | 0.0M |
| 2022-04-08 | 549.20 | 561.00 | 532.00 | 538.00 | 0.0M |
| 2022-04-07 | 543.80 | 550.00 | 530.20 | 547.40 | 0.0M |
| 2022-04-06 | 556.00 | 556.60 | 540.20 | 543.80 | 0.0M |
| 2022-04-05 | 581.20 | 587.00 | 530.00 | 550.60 | 0.0M |
| 2022-04-04 | 586.20 | 615.80 | 560.00 | 581.00 | 0.0M |
| 2022-04-01 | 564.80 | 598.80 | 564.80 | 588.00 | 0.1M |
| 2022-03-31 | 555.80 | 615.00 | 525.80 | 564.80 | 0.1M |
| 2022-03-30 | 456.00 | 623.60 | 455.00 | 523.80 | 0.1M |
| 2022-03-29 | 445.20 | 479.00 | 445.00 | 452.80 | 0.1M |
| 2022-03-28 | 498.00 | 499.60 | 425.00 | 445.20 | 0.1M |
| 2022-02-25 | 475.40 | 633.40 | 475.40 | 520.00 | 0.1M |
| 2022-02-24 | 585.00 | 585.00 | 402.00 | 460.60 | 0.2M |
| 2022-02-22 | 683.20 | 684.00 | 584.00 | 645.40 | 0.3M |
| 2022-02-21 | 740.00 | 747.00 | 665.00 | 702.40 | 0.3M |
| 2022-02-18 | 746.00 | 746.00 | 731.40 | 740.00 | 0.1M |
| 2022-02-17 | 738.00 | 746.80 | 727.60 | 746.00 | 0.0M |
| 2022-02-16 | 743.60 | 747.20 | 735.00 | 741.00 | 0.0M |
| 2022-02-15 | 740.80 | 744.00 | 728.80 | 740.40 | 0.1M |
| 2022-02-14 | 702.60 | 742.80 | 697.00 | 740.00 | 0.1M |
| 2022-02-11 | 729.80 | 740.00 | 707.40 | 712.00 | 0.1M |
| 2022-02-10 | 744.00 | 745.00 | 730.20 | 740.40 | 0.0M |
| 2022-02-09 | 743.00 | 747.80 | 730.00 | 735.40 | 0.1M |
| 2022-02-08 | 715.00 | 741.00 | 714.20 | 740.00 | 0.1M |
| 2022-02-07 | 702.00 | 715.80 | 702.00 | 715.00 | 0.1M |
| 2022-02-04 | 683.20 | 706.60 | 681.00 | 706.00 | 0.1M |
| 2022-02-03 | 675.00 | 697.20 | 673.00 | 688.00 | 0.0M |
| 2022-02-02 | 685.00 | 694.80 | 680.00 | 681.60 | 0.0M |
| 2022-02-01 | 656.00 | 692.80 | 655.00 | 685.80 | 0.1M |
| 2022-01-31 | 666.60 | 672.60 | 656.20 | 656.20 | 0.1M |
| 2022-01-28 | 667.20 | 678.00 | 655.20 | 664.60 | 0.0M |
| 2022-01-27 | 663.60 | 686.60 | 651.20 | 667.00 | 0.0M |
| 2022-01-26 | 680.00 | 684.80 | 661.40 | 663.60 | 0.1M |
| 2022-01-25 | 659.80 | 683.40 | 650.00 | 679.40 | 0.1M |
| 2022-01-24 | 644.60 | 670.00 | 622.20 | 655.20 | 0.3M |
| 2022-01-21 | 682.60 | 682.60 | 630.00 | 653.20 | 0.2M |
| 2022-01-20 | 695.00 | 700.00 | 679.80 | 684.00 | 0.1M |
| 2022-01-19 | 705.00 | 710.00 | 658.60 | 686.00 | 0.3M |
| 2022-01-18 | 712.60 | 727.20 | 696.00 | 706.20 | 0.4M |
| 2022-01-17 | 699.20 | 715.20 | 694.00 | 715.00 | 0.2M |
| 2022-01-14 | 704.00 | 704.80 | 682.80 | 693.20 | 0.2M |
| 2022-01-13 | 709.20 | 720.00 | 696.40 | 703.60 | 0.3M |
| 2022-01-12 | 695.00 | 718.20 | 672.00 | 713.80 | 0.9M |
| 2022-01-11 | 631.80 | 714.00 | 623.00 | 690.00 | 1.4M |
| 2022-01-10 | 586.20 | 678.00 | 586.20 | 632.00 | 0.6M |
| 2022-01-06 | 603.40 | 610.00 | 584.00 | 586.00 | 0.1M |
| 2022-01-05 | 608.60 | 617.00 | 603.00 | 612.20 | 0.1M |
| 2022-01-04 | 616.20 | 620.40 | 610.20 | 613.00 | 0.1M |
| 2022-01-03 | 612.00 | 622.60 | 610.20 | 614.60 | 0.1M |