344.10
Dernière Mise à Jour: 2025-09-29
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:00 | 346.00 | 346.40 | 344.20 | 346.20 | 250.0K |
| 09:05 | 346.30 | 347.10 | 346.10 | 346.70 | 50.7K |
| 09:10 | 346.70 | 347.30 | 346.50 | 346.50 | 28.6K |
| 09:15 | 346.50 | 346.50 | 345.60 | 346.00 | 21.3K |
| 09:20 | 346.00 | 346.40 | 345.90 | 346.20 | 31.4K |
| 09:25 | 346.30 | 346.30 | 345.90 | 346.30 | 15.0K |
| 09:30 | 346.30 | 346.30 | 345.90 | 346.00 | 11.3K |
| 09:35 | 346.00 | 346.70 | 346.00 | 346.70 | 24.2K |
| 09:40 | 346.80 | 347.40 | 346.70 | 347.20 | 32.8K |
| 09:45 | 347.20 | 347.20 | 346.40 | 346.40 | 11.8K |
| 09:50 | 346.50 | 346.50 | 346.20 | 346.20 | 11.3K |
| 09:55 | 346.20 | 346.60 | 346.10 | 346.40 | 15.3K |
| 10:00 | 346.40 | 346.60 | 346.20 | 346.50 | 14.8K |
| 10:05 | 346.50 | 347.10 | 346.40 | 346.70 | 36.3K |
| 10:10 | 346.90 | 347.20 | 346.80 | 346.90 | 40.4K |
| 10:15 | 347.10 | 347.20 | 346.80 | 347.10 | 17.9K |
| 10:20 | 347.20 | 347.70 | 347.00 | 347.50 | 46.6K |
| 10:25 | 347.60 | 347.60 | 347.00 | 347.10 | 21.8K |
| 10:30 | 347.10 | 347.20 | 346.70 | 346.70 | 14.9K |
| 10:35 | 346.70 | 346.90 | 346.20 | 346.80 | 22.7K |
| 10:40 | 346.90 | 347.30 | 346.80 | 347.10 | 19.3K |
| 10:45 | 347.00 | 347.70 | 347.00 | 347.70 | 10.0K |
| 10:50 | 347.60 | 347.80 | 347.50 | 347.70 | 27.1K |
| 10:55 | 347.60 | 347.90 | 347.50 | 347.60 | 19.0K |
| 11:00 | 347.50 | 347.50 | 346.90 | 347.20 | 30.0K |
| 11:05 | 347.20 | 347.60 | 347.20 | 347.50 | 18.2K |
| 11:10 | 347.60 | 347.70 | 346.70 | 346.70 | 52.9K |
| 11:15 | 346.60 | 346.90 | 346.50 | 346.80 | 39.7K |
| 11:20 | 346.80 | 346.90 | 346.30 | 346.50 | 49.8K |
| 11:25 | 346.50 | 347.00 | 346.50 | 346.70 | 59.1K |
| 11:30 | 346.80 | 346.80 | 346.80 | 346.80 | 2.8K |
| 12:30 | 346.70 | 347.50 | 346.30 | 346.70 | 188.0K |
| 12:35 | 346.70 | 346.90 | 346.60 | 346.70 | 60.3K |
| 12:40 | 346.70 | 346.70 | 345.90 | 346.20 | 42.4K |
| 12:45 | 346.20 | 346.30 | 345.40 | 346.00 | 64.3K |
| 12:50 | 346.00 | 346.30 | 346.00 | 346.20 | 32.1K |
| 12:55 | 346.20 | 346.20 | 345.90 | 346.10 | 39.7K |
| 13:00 | 345.90 | 346.80 | 345.90 | 346.50 | 70.4K |
| 13:05 | 346.60 | 347.00 | 346.40 | 346.90 | 67.7K |
| 13:10 | 347.10 | 347.20 | 347.10 | 347.10 | 31.9K |
| 13:15 | 347.20 | 347.30 | 346.50 | 346.50 | 61.9K |
| 13:20 | 346.50 | 346.70 | 346.50 | 346.60 | 26.6K |
| 13:25 | 346.60 | 346.70 | 346.30 | 346.40 | 25.0K |
| 13:30 | 346.30 | 346.50 | 345.90 | 346.40 | 59.8K |
| 13:35 | 346.50 | 346.70 | 346.20 | 346.60 | 64.4K |
| 13:40 | 346.60 | 347.20 | 346.60 | 347.20 | 37.2K |
| 13:45 | 347.20 | 347.20 | 346.80 | 346.80 | 58.1K |
| 13:50 | 346.80 | 347.00 | 346.20 | 346.20 | 37.3K |
| 13:55 | 346.20 | 346.30 | 346.00 | 346.30 | 25.4K |
| 14:00 | 346.30 | 347.00 | 346.20 | 347.00 | 60.1K |
| 14:05 | 346.90 | 347.00 | 346.90 | 347.00 | 19.0K |
| 14:10 | 347.10 | 347.50 | 347.10 | 347.20 | 92.6K |
| 14:15 | 347.20 | 347.50 | 347.10 | 347.30 | 42.5K |
| 14:20 | 347.30 | 347.40 | 347.30 | 347.30 | 19.5K |
| 14:25 | 347.40 | 347.60 | 347.30 | 347.60 | 30.5K |
| 14:30 | 347.60 | 347.60 | 346.90 | 347.00 | 131.7K |
| 14:35 | 347.00 | 347.00 | 346.50 | 347.00 | 85.7K |
| 14:40 | 347.00 | 347.30 | 346.80 | 346.80 | 48.8K |
| 14:45 | 346.80 | 347.20 | 346.80 | 347.20 | 31.9K |
| 14:50 | 347.10 | 347.70 | 346.60 | 347.60 | 86.9K |
| 14:55 | 347.60 | 348.10 | 347.50 | 347.80 | 208.6K |
| 15:00 | 347.90 | 348.20 | 347.90 | 348.00 | 65.6K |
| 15:05 | 347.90 | 348.10 | 347.70 | 347.70 | 80.2K |
| 15:10 | 347.70 | 348.30 | 347.40 | 348.20 | 102.4K |
| 15:15 | 348.00 | 348.30 | 347.70 | 348.00 | 75.2K |
| 15:20 | 348.10 | 348.80 | 347.60 | 347.60 | 187.0K |
| 15:30 | 348.20 | 348.20 | 348.20 | 348.20 | 1,727.1K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 346.60 | 347.20 | 342.20 | 344.10 | 3.1M |
| 2025-09-26 | 346.80 | 348.80 | 344.10 | 348.20 | 5.1M |
| 2025-09-25 | 342.00 | 347.00 | 340.10 | 346.20 | 5.3M |
| 2025-09-24 | 343.30 | 343.90 | 335.70 | 339.90 | 4.7M |
| 2025-09-22 | 343.60 | 343.60 | 339.60 | 340.90 | 4.0M |
| 2025-09-19 | 342.10 | 345.40 | 340.20 | 343.00 | 4.6M |
| 2025-09-18 | 341.80 | 345.40 | 339.90 | 341.80 | 3.3M |
| 2025-09-17 | 342.00 | 343.60 | 339.20 | 342.20 | 2.6M |
| 2025-09-16 | 341.50 | 343.70 | 340.10 | 343.00 | 3.5M |
| 2025-09-12 | 349.10 | 349.90 | 340.90 | 343.40 | 3.9M |
| 2025-09-11 | 342.90 | 348.30 | 341.50 | 344.00 | 3.8M |
| 2025-09-10 | 341.20 | 341.20 | 335.80 | 341.10 | 4.0M |
| 2025-09-09 | 347.00 | 348.80 | 339.30 | 342.90 | 4.9M |
| 2025-09-08 | 348.00 | 348.80 | 342.70 | 347.90 | 4.3M |
| 2025-09-05 | 345.00 | 347.90 | 343.50 | 347.90 | 3.6M |
| 2025-09-04 | 343.50 | 347.20 | 339.20 | 342.10 | 7.2M |
| 2025-09-03 | 340.40 | 343.00 | 335.90 | 338.70 | 8.3M |
| 2025-09-02 | 334.60 | 334.90 | 329.90 | 333.40 | 3.8M |
| 2025-09-01 | 328.90 | 331.50 | 324.70 | 330.00 | 3.6M |
| 2025-08-29 | 320.00 | 333.80 | 319.70 | 328.90 | 6.4M |
| 2025-08-28 | 321.00 | 326.30 | 319.30 | 324.00 | 2.9M |
| 2025-08-27 | 321.40 | 322.10 | 319.00 | 322.10 | 2.9M |
| 2025-08-26 | 324.60 | 325.30 | 320.10 | 322.10 | 3.8M |
| 2025-08-25 | 327.00 | 329.60 | 323.30 | 326.30 | 4.5M |
| 2025-08-22 | 330.10 | 337.60 | 322.50 | 326.10 | 8.4M |
| 2025-08-21 | 315.60 | 320.60 | 314.50 | 317.30 | 4.1M |
| 2025-08-20 | 314.80 | 319.50 | 313.20 | 319.00 | 5.1M |
| 2025-08-19 | 314.00 | 317.70 | 312.10 | 315.80 | 3.2M |
| 2025-08-18 | 312.00 | 315.80 | 310.60 | 315.00 | 4.9M |
| 2025-08-15 | 306.90 | 313.60 | 305.20 | 310.30 | 4.6M |
| 2025-08-14 | 311.10 | 312.60 | 305.10 | 306.30 | 4.3M |
| 2025-08-13 | 314.00 | 315.60 | 309.50 | 311.50 | 5.9M |
| 2025-08-12 | 315.30 | 318.00 | 310.90 | 312.90 | 5.8M |
| 2025-08-08 | 310.00 | 316.50 | 309.20 | 315.20 | 7.0M |
| 2025-08-07 | 306.00 | 312.50 | 300.00 | 312.50 | 8.3M |
| 2025-08-06 | 297.90 | 309.70 | 290.60 | 307.60 | 12.9M |
| 2025-08-05 | 288.00 | 302.90 | 287.70 | 298.20 | 23.8M |
| 2025-08-04 | 255.00 | 260.00 | 253.10 | 259.20 | 4.9M |
| 2025-08-01 | 259.90 | 263.90 | 259.40 | 263.00 | 4.8M |
| 2025-07-31 | 256.70 | 259.20 | 256.00 | 258.00 | 3.3M |
| 2025-07-30 | 255.10 | 257.40 | 254.00 | 256.60 | 3.0M |
| 2025-07-29 | 255.00 | 257.10 | 252.50 | 256.20 | 3.6M |
| 2025-07-28 | 250.00 | 256.20 | 249.20 | 255.70 | 3.6M |
| 2025-07-25 | 254.10 | 254.10 | 248.70 | 248.90 | 3.3M |
| 2025-07-24 | 251.90 | 254.60 | 250.20 | 254.40 | 3.5M |
| 2025-07-23 | 248.00 | 259.80 | 246.60 | 251.20 | 7.5M |
| 2025-07-22 | 245.90 | 247.60 | 241.80 | 241.90 | 3.2M |
| 2025-07-18 | 246.30 | 247.30 | 244.00 | 246.50 | 2.1M |
| 2025-07-17 | 244.40 | 245.90 | 243.60 | 244.80 | 2.1M |
| 2025-07-16 | 247.40 | 248.30 | 245.70 | 246.60 | 2.1M |
| 2025-07-15 | 247.50 | 248.70 | 244.50 | 247.50 | 3.4M |
| 2025-07-14 | 244.20 | 248.90 | 243.50 | 247.00 | 3.3M |
| 2025-07-11 | 242.00 | 245.80 | 240.70 | 244.90 | 4.1M |
| 2025-07-10 | 240.90 | 241.90 | 238.00 | 239.80 | 4.1M |
| 2025-07-09 | 235.10 | 240.50 | 233.80 | 239.90 | 4.5M |
| 2025-07-08 | 230.40 | 235.40 | 229.60 | 232.70 | 3.6M |
| 2025-07-07 | 235.00 | 235.60 | 231.20 | 231.20 | 3.7M |
| 2025-07-04 | 240.00 | 240.00 | 235.50 | 236.00 | 3.2M |
| 2025-07-03 | 235.00 | 240.80 | 234.50 | 237.30 | 4.9M |
| 2025-07-02 | 227.80 | 235.90 | 227.30 | 233.70 | 6.0M |
| 2025-07-01 | 227.00 | 230.00 | 225.00 | 229.70 | 4.9M |
| 2025-06-30 | 223.00 | 228.10 | 221.40 | 227.70 | 6.7M |
| 2025-06-27 | 224.40 | 231.00 | 222.90 | 227.30 | 12.6M |
| 2025-06-26 | 219.60 | 222.20 | 219.60 | 220.80 | 3.0M |
| 2025-06-25 | 217.40 | 218.80 | 217.00 | 218.70 | 2.5M |
| 2025-06-24 | 215.90 | 219.30 | 215.10 | 217.40 | 3.7M |
| 2025-06-23 | 213.30 | 214.90 | 212.40 | 214.10 | 4.3M |
| 2025-06-20 | 213.00 | 216.90 | 211.90 | 213.50 | 6.0M |
| 2025-06-19 | 214.00 | 216.00 | 212.50 | 213.20 | 4.9M |
| 2025-06-18 | 211.00 | 214.30 | 210.80 | 214.10 | 2.6M |
| 2025-06-17 | 214.30 | 214.60 | 211.90 | 211.90 | 2.4M |
| 2025-06-16 | 212.20 | 215.00 | 211.40 | 214.00 | 3.1M |
| 2025-06-13 | 214.80 | 214.80 | 210.20 | 210.20 | 2.9M |
| 2025-06-12 | 215.60 | 216.60 | 213.90 | 214.80 | 2.3M |
| 2025-06-11 | 212.00 | 215.50 | 211.60 | 215.50 | 2.9M |
| 2025-06-10 | 210.50 | 213.80 | 209.90 | 211.20 | 3.7M |
| 2025-06-09 | 213.90 | 214.20 | 209.00 | 209.00 | 3.1M |
| 2025-06-06 | 211.10 | 213.60 | 210.70 | 212.70 | 2.1M |
| 2025-06-05 | 213.80 | 214.20 | 210.60 | 211.30 | 2.3M |
| 2025-06-04 | 216.70 | 217.60 | 214.10 | 214.60 | 2.7M |
| 2025-06-03 | 212.50 | 215.20 | 210.70 | 215.00 | 2.6M |
| 2025-06-02 | 215.10 | 215.20 | 213.30 | 213.30 | 2.2M |
| 2025-05-30 | 213.70 | 216.40 | 213.20 | 216.20 | 3.2M |
| 2025-05-29 | 214.00 | 217.40 | 213.40 | 216.30 | 2.5M |
| 2025-05-28 | 216.30 | 216.50 | 212.70 | 212.80 | 2.6M |
| 2025-05-27 | 215.50 | 216.40 | 212.70 | 214.10 | 3.0M |
| 2025-05-26 | 217.50 | 217.50 | 214.60 | 215.80 | 2.5M |
| 2025-05-23 | 217.50 | 218.50 | 215.60 | 216.50 | 1.7M |
| 2025-05-22 | 217.00 | 217.60 | 214.90 | 217.10 | 2.1M |
| 2025-05-21 | 220.90 | 221.10 | 218.00 | 219.60 | 3.1M |
| 2025-05-20 | 224.50 | 226.60 | 220.40 | 220.40 | 2.5M |
| 2025-05-19 | 222.20 | 223.30 | 219.60 | 222.20 | 2.3M |
| 2025-05-16 | 220.60 | 221.70 | 217.30 | 221.40 | 3.8M |
| 2025-05-15 | 226.60 | 227.10 | 218.80 | 221.80 | 5.4M |
| 2025-05-14 | 228.50 | 232.30 | 224.40 | 230.50 | 3.2M |
| 2025-05-13 | 230.40 | 233.90 | 227.70 | 229.60 | 3.5M |
| 2025-05-12 | 222.20 | 224.50 | 222.10 | 224.50 | 1.9M |
| 2025-05-09 | 220.40 | 221.00 | 218.50 | 221.00 | 2.2M |
| 2025-05-08 | 217.00 | 218.40 | 215.70 | 217.40 | 1.9M |
| 2025-05-07 | 222.50 | 224.20 | 216.90 | 216.90 | 3.8M |
| 2025-05-02 | 222.70 | 225.10 | 221.10 | 223.50 | 3.6M |
| 2025-05-01 | 219.10 | 222.50 | 217.60 | 221.00 | 1.8M |
| 2025-04-30 | 221.90 | 222.50 | 217.40 | 219.90 | 2.3M |
| 2025-04-28 | 222.20 | 224.60 | 221.00 | 221.10 | 2.5M |
| 2025-04-25 | 217.80 | 221.50 | 216.80 | 221.20 | 2.9M |
| 2025-04-24 | 213.60 | 217.30 | 213.40 | 214.70 | 2.1M |
| 2025-04-23 | 210.80 | 212.20 | 209.60 | 210.80 | 2.8M |
| 2025-04-22 | 206.30 | 207.60 | 205.40 | 206.30 | 2.0M |
| 2025-04-21 | 209.50 | 209.90 | 206.10 | 206.20 | 2.0M |
| 2025-04-18 | 209.80 | 212.80 | 209.70 | 211.70 | 1.4M |
| 2025-04-17 | 208.60 | 211.40 | 207.40 | 209.90 | 1.5M |
| 2025-04-16 | 212.50 | 213.40 | 206.80 | 209.20 | 2.1M |
| 2025-04-15 | 214.00 | 214.00 | 211.60 | 212.00 | 2.1M |
| 2025-04-14 | 210.10 | 211.30 | 208.50 | 209.70 | 2.8M |
| 2025-04-11 | 201.00 | 211.20 | 201.00 | 209.20 | 4.4M |
| 2025-04-10 | 218.00 | 218.50 | 211.30 | 212.90 | 4.6M |
| 2025-04-09 | 200.40 | 201.00 | 192.40 | 194.80 | 5.3M |
| 2025-04-08 | 206.60 | 214.10 | 205.20 | 207.40 | 3.5M |
| 2025-04-07 | 196.10 | 203.40 | 194.30 | 196.60 | 6.0M |
| 2025-04-04 | 219.10 | 221.70 | 211.60 | 216.00 | 6.9M |
| 2025-04-03 | 231.00 | 234.10 | 225.50 | 226.90 | 5.8M |
| 2025-04-02 | 242.10 | 242.40 | 237.40 | 239.00 | 3.7M |
| 2025-04-01 | 244.00 | 245.20 | 239.30 | 239.70 | 4.0M |
| 2025-03-31 | 243.80 | 245.10 | 240.60 | 242.60 | 4.0M |
| 2025-03-28 | 252.50 | 254.00 | 247.60 | 248.60 | 3.4M |
| 2025-03-27 | 258.50 | 260.50 | 257.80 | 259.90 | 2.9M |
| 2025-03-26 | 260.00 | 261.50 | 257.60 | 260.40 | 2.9M |
| 2025-03-25 | 260.00 | 261.50 | 256.50 | 258.30 | 3.6M |
| 2025-03-24 | 256.00 | 259.60 | 253.50 | 258.90 | 3.9M |
| 2025-03-21 | 255.90 | 257.50 | 254.70 | 256.10 | 3.8M |
| 2025-03-19 | 260.00 | 261.90 | 257.90 | 258.60 | 3.6M |
| 2025-03-18 | 255.80 | 259.00 | 255.10 | 258.40 | 3.0M |
| 2025-03-17 | 252.00 | 255.90 | 251.40 | 255.30 | 2.4M |
| 2025-03-14 | 245.70 | 250.20 | 245.70 | 249.30 | 3.1M |
| 2025-03-13 | 249.90 | 252.10 | 247.60 | 248.20 | 3.4M |
| 2025-03-12 | 250.10 | 251.60 | 249.10 | 251.00 | 3.1M |
| 2025-03-11 | 248.00 | 255.70 | 248.00 | 252.50 | 6.3M |
| 2025-03-10 | 248.00 | 249.20 | 247.00 | 248.30 | 2.3M |
| 2025-03-07 | 245.10 | 247.30 | 243.40 | 247.00 | 2.9M |
| 2025-03-06 | 240.00 | 248.60 | 239.60 | 248.50 | 6.2M |
| 2025-03-05 | 235.60 | 238.50 | 235.40 | 238.20 | 4.1M |
| 2025-03-04 | 236.00 | 237.50 | 233.60 | 234.90 | 4.1M |
| 2025-03-03 | 238.50 | 239.60 | 236.40 | 237.90 | 2.0M |
| 2025-02-28 | 240.00 | 240.80 | 236.90 | 237.20 | 3.3M |
| 2025-02-27 | 236.00 | 241.50 | 235.90 | 241.50 | 4.3M |
| 2025-02-26 | 238.10 | 238.10 | 234.70 | 235.10 | 4.1M |
| 2025-02-25 | 237.30 | 240.00 | 237.10 | 237.40 | 2.9M |
| 2025-02-21 | 237.00 | 239.20 | 235.10 | 239.20 | 4.0M |
| 2025-02-20 | 239.90 | 240.50 | 237.20 | 238.00 | 3.2M |
| 2025-02-19 | 240.00 | 243.40 | 239.70 | 240.60 | 3.5M |
| 2025-02-18 | 239.60 | 240.60 | 236.20 | 238.70 | 3.1M |
| 2025-02-17 | 240.10 | 241.90 | 239.00 | 239.00 | 3.9M |
| 2025-02-14 | 243.60 | 244.40 | 239.80 | 241.50 | 3.6M |
| 2025-02-13 | 243.00 | 245.00 | 241.50 | 243.60 | 3.2M |
| 2025-02-12 | 242.90 | 244.50 | 239.60 | 241.30 | 3.7M |
| 2025-02-10 | 243.40 | 244.60 | 240.00 | 240.00 | 3.6M |
| 2025-02-07 | 246.10 | 247.50 | 242.00 | 244.10 | 3.7M |
| 2025-02-06 | 250.50 | 251.30 | 246.20 | 246.20 | 4.0M |
| 2025-02-05 | 242.00 | 247.70 | 238.30 | 246.70 | 6.8M |
| 2025-02-04 | 246.50 | 247.50 | 244.70 | 245.10 | 3.6M |
| 2025-02-03 | 246.60 | 247.20 | 242.00 | 243.20 | 5.2M |
| 2025-01-31 | 246.30 | 249.50 | 245.30 | 249.50 | 3.2M |
| 2025-01-30 | 247.20 | 248.70 | 246.20 | 248.50 | 2.8M |
| 2025-01-29 | 249.80 | 250.50 | 247.30 | 248.00 | 2.4M |
| 2025-01-28 | 249.00 | 251.90 | 248.80 | 250.40 | 2.8M |
| 2025-01-27 | 247.50 | 251.20 | 247.50 | 250.20 | 3.2M |
| 2025-01-24 | 249.00 | 250.90 | 245.10 | 245.10 | 5.1M |
| 2025-01-23 | 249.40 | 249.80 | 247.20 | 248.70 | 2.8M |
| 2025-01-22 | 248.50 | 251.80 | 247.70 | 250.70 | 3.2M |
| 2025-01-21 | 251.00 | 251.90 | 247.60 | 248.70 | 2.6M |
| 2025-01-20 | 245.40 | 249.90 | 244.90 | 249.90 | 2.7M |
| 2025-01-17 | 242.00 | 245.00 | 241.10 | 244.20 | 2.2M |
| 2025-01-16 | 244.00 | 244.40 | 241.80 | 242.20 | 2.9M |
| 2025-01-15 | 243.90 | 245.50 | 242.10 | 243.50 | 3.1M |
| 2025-01-14 | 244.10 | 245.20 | 239.20 | 242.00 | 4.1M |
| 2025-01-10 | 244.30 | 245.70 | 242.80 | 243.70 | 2.3M |
| 2025-01-09 | 247.00 | 247.20 | 241.50 | 243.90 | 4.6M |
| 2025-01-08 | 250.00 | 251.10 | 248.60 | 249.80 | 2.4M |
| 2025-01-07 | 250.50 | 251.40 | 248.80 | 249.30 | 3.0M |
| 2025-01-06 | 254.70 | 254.70 | 249.70 | 249.80 | 3.1M |