OMX Nordic All-Share ISK PI Equity (OMXNORISKPI)

OMXNORISKPI
🏛️ Suède →
313.97
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:01 316.00 316.00 316.00 316.00 0.0K
09:02 315.57 315.57 315.57 315.57 0.0K
09:03 315.71 315.71 315.71 315.71 0.0K
09:04 315.10 315.10 315.10 315.10 0.0K
09:05 314.82 314.82 314.82 314.82 0.0K
09:06 314.85 314.85 314.85 314.85 0.0K
09:07 314.76 314.76 314.76 314.76 0.0K
09:08 314.45 314.45 314.45 314.45 0.0K
09:09 314.35 314.35 314.35 314.35 0.0K
09:10 314.34 314.34 314.34 314.34 0.0K
09:11 314.54 314.54 314.54 314.54 0.0K
09:12 314.22 314.22 314.22 314.22 0.0K
09:13 314.11 314.11 314.11 314.11 0.0K
09:14 313.94 313.94 313.94 313.94 0.0K
09:15 313.91 313.91 313.91 313.91 0.0K
09:16 313.90 313.90 313.90 313.90 0.0K
09:17 313.88 313.88 313.88 313.88 0.0K
09:18 313.97 313.97 313.97 313.97 0.0K
09:19 313.99 313.99 313.99 313.99 0.0K
09:20 313.97 313.97 313.97 313.97 0.0K
09:21 313.97 313.97 313.97 313.97 0.0K
09:22 313.89 313.89 313.89 313.89 0.0K
09:23 313.99 313.99 313.99 313.99 0.0K
09:24 314.10 314.10 314.10 314.10 0.0K
09:25 314.20 314.20 314.20 314.20 0.0K
09:26 314.38 314.38 314.38 314.38 0.0K
09:27 314.49 314.49 314.49 314.49 0.0K
09:28 314.67 314.67 314.67 314.67 0.0K
09:29 314.71 314.71 314.71 314.71 0.0K
09:30 314.63 314.63 314.63 314.63 0.0K
09:31 314.67 314.67 314.67 314.67 0.0K
09:32 314.79 314.79 314.79 314.79 0.0K
09:33 314.91 314.91 314.91 314.91 0.0K
09:34 314.90 314.90 314.90 314.90 0.0K
09:35 314.86 314.86 314.86 314.86 0.0K
09:36 315.15 315.15 315.15 315.15 0.0K
09:37 315.26 315.26 315.26 315.26 0.0K
09:38 315.37 315.37 315.37 315.37 0.0K
09:39 315.31 315.31 315.31 315.31 0.0K
09:40 315.36 315.36 315.36 315.36 0.0K
09:41 315.27 315.27 315.27 315.27 0.0K
09:42 315.21 315.21 315.21 315.21 0.0K
09:43 315.22 315.22 315.22 315.22 0.0K
09:44 315.16 315.16 315.16 315.16 0.0K
09:45 315.20 315.20 315.20 315.20 0.0K
09:46 314.96 314.96 314.96 314.96 0.0K
09:47 315.00 315.00 315.00 315.00 0.0K
09:48 314.98 314.98 314.98 314.98 0.0K
09:49 315.07 315.07 315.07 315.07 0.0K
09:50 314.91 314.91 314.91 314.91 0.0K
09:51 314.90 314.90 314.90 314.90 0.0K
09:52 315.05 315.05 315.05 315.05 0.0K
09:53 315.10 315.10 315.10 315.10 0.0K
09:54 315.13 315.13 315.13 315.13 0.0K
09:55 315.20 315.20 315.20 315.20 0.0K
09:56 315.25 315.25 315.25 315.25 0.0K
09:57 315.10 315.10 315.10 315.10 0.0K
09:58 315.12 315.12 315.12 315.12 0.0K
09:59 315.24 315.24 315.24 315.24 0.0K
10:00 315.23 315.23 315.23 315.23 0.0K
10:01 315.24 315.24 315.24 315.24 0.0K
10:02 315.17 315.17 315.17 315.17 0.0K
10:03 315.16 315.16 315.16 315.16 0.0K
10:04 315.18 315.18 315.18 315.18 0.0K
10:05 315.22 315.22 315.22 315.22 0.0K
10:06 315.17 315.17 315.17 315.17 0.0K
10:07 315.22 315.22 315.22 315.22 0.0K
10:08 315.31 315.31 315.31 315.31 0.0K
10:09 315.35 315.35 315.35 315.35 0.0K
10:10 315.34 315.34 315.34 315.34 0.0K
10:11 315.34 315.34 315.34 315.34 0.0K
10:12 315.43 315.43 315.43 315.43 0.0K
10:13 315.42 315.42 315.42 315.42 0.0K
10:14 315.50 315.50 315.50 315.50 0.0K
10:15 315.40 315.40 315.40 315.40 0.0K
10:16 315.38 315.38 315.38 315.38 0.0K
10:17 315.40 315.40 315.40 315.40 0.0K
10:18 315.36 315.36 315.36 315.36 0.0K
10:19 315.39 315.39 315.39 315.39 0.0K
10:20 315.47 315.47 315.47 315.47 0.0K
10:21 315.54 315.54 315.54 315.54 0.0K
10:22 315.51 315.51 315.51 315.51 0.0K
10:23 315.61 315.61 315.61 315.61 0.0K
10:24 315.59 315.59 315.59 315.59 0.0K
10:25 315.48 315.48 315.48 315.48 0.0K
10:26 315.50 315.50 315.50 315.50 0.0K
10:27 315.56 315.56 315.56 315.56 0.0K
10:28 315.57 315.57 315.57 315.57 0.0K
10:29 315.61 315.61 315.61 315.61 0.0K
10:30 315.61 315.61 315.61 315.61 0.0K
10:31 315.51 315.51 315.51 315.51 0.0K
10:32 315.44 315.44 315.44 315.44 0.0K
10:33 315.39 315.39 315.39 315.39 0.0K
10:34 315.38 315.38 315.38 315.38 0.0K
10:35 315.31 315.31 315.31 315.31 0.0K
10:36 315.30 315.30 315.30 315.30 0.0K
10:37 315.30 315.30 315.30 315.30 0.0K
10:38 315.21 315.21 315.21 315.21 0.0K
10:39 315.09 315.09 315.09 315.09 0.0K
10:40 315.04 315.04 315.04 315.04 0.0K
10:41 315.05 315.05 315.05 315.05 0.0K
10:42 315.01 315.01 315.01 315.01 0.0K
10:43 314.99 314.99 314.99 314.99 0.0K
10:44 314.98 314.98 314.98 314.98 0.0K
10:45 314.96 314.96 314.96 314.96 0.0K
10:46 315.01 315.01 315.01 315.01 0.0K
10:47 315.01 315.01 315.01 315.01 0.0K
10:48 314.98 314.98 314.98 314.98 0.0K
10:49 315.01 315.01 315.01 315.01 0.0K
10:50 314.83 314.83 314.83 314.83 0.0K
10:51 314.83 314.83 314.83 314.83 0.0K
10:52 314.84 314.84 314.84 314.84 0.0K
10:53 314.72 314.72 314.72 314.72 0.0K
10:54 314.74 314.74 314.74 314.74 0.0K
10:55 314.78 314.78 314.78 314.78 0.0K
10:56 314.72 314.72 314.72 314.72 0.0K
10:57 314.80 314.80 314.80 314.80 0.0K
10:58 314.90 314.90 314.90 314.90 0.0K
10:59 314.86 314.86 314.86 314.86 0.0K
11:00 314.86 314.86 314.86 314.86 0.0K
11:01 314.83 314.83 314.83 314.83 0.0K
11:02 314.95 314.95 314.95 314.95 0.0K
11:03 314.97 314.97 314.97 314.97 0.0K
11:04 314.94 314.94 314.94 314.94 0.0K
11:05 314.86 314.86 314.86 314.86 0.0K
11:06 314.86 314.86 314.86 314.86 0.0K
11:07 314.84 314.84 314.84 314.84 0.0K
11:08 314.89 314.89 314.89 314.89 0.0K
11:09 314.87 314.87 314.87 314.87 0.0K
11:10 314.82 314.82 314.82 314.82 0.0K
11:11 314.75 314.75 314.75 314.75 0.0K
11:12 314.80 314.80 314.80 314.80 0.0K
11:13 314.73 314.73 314.73 314.73 0.0K
11:14 314.68 314.68 314.68 314.68 0.0K
11:15 314.72 314.72 314.72 314.72 0.0K
11:16 314.67 314.67 314.67 314.67 0.0K
11:17 314.72 314.72 314.72 314.72 0.0K
11:18 314.79 314.79 314.79 314.79 0.0K
11:19 314.82 314.82 314.82 314.82 0.0K
11:20 314.93 314.93 314.93 314.93 0.0K
11:21 314.90 314.90 314.90 314.90 0.0K
11:22 314.87 314.87 314.87 314.87 0.0K
11:23 314.84 314.84 314.84 314.84 0.0K
11:24 314.87 314.87 314.87 314.87 0.0K
11:25 314.95 314.95 314.95 314.95 0.0K
11:26 314.93 314.93 314.93 314.93 0.0K
11:27 314.88 314.88 314.88 314.88 0.0K
11:28 314.75 314.75 314.75 314.75 0.0K
11:29 314.73 314.73 314.73 314.73 0.0K
11:30 314.69 314.69 314.69 314.69 0.0K
11:31 314.71 314.71 314.71 314.71 0.0K
11:32 314.69 314.69 314.69 314.69 0.0K
11:33 314.57 314.57 314.57 314.57 0.0K
11:34 314.52 314.52 314.52 314.52 0.0K
11:35 314.48 314.48 314.48 314.48 0.0K
11:36 314.44 314.44 314.44 314.44 0.0K
11:37 314.39 314.39 314.39 314.39 0.0K
11:38 314.32 314.32 314.32 314.32 0.0K
11:39 314.31 314.31 314.31 314.31 0.0K
11:40 314.36 314.36 314.36 314.36 0.0K
11:41 314.27 314.27 314.27 314.27 0.0K
11:42 314.25 314.25 314.25 314.25 0.0K
11:43 314.30 314.30 314.30 314.30 0.0K
11:44 314.28 314.28 314.28 314.28 0.0K
11:45 314.22 314.22 314.22 314.22 0.0K
11:46 314.02 314.02 314.02 314.02 0.0K
11:47 314.04 314.04 314.04 314.04 0.0K
11:48 314.09 314.09 314.09 314.09 0.0K
11:49 314.16 314.16 314.16 314.16 0.0K
11:50 314.18 314.18 314.18 314.18 0.0K
11:51 314.23 314.23 314.23 314.23 0.0K
11:52 314.28 314.28 314.28 314.28 0.0K
11:53 314.20 314.20 314.20 314.20 0.0K
11:54 314.20 314.20 314.20 314.20 0.0K
11:55 314.27 314.27 314.27 314.27 0.0K
11:56 314.34 314.34 314.34 314.34 0.0K
11:57 314.30 314.30 314.30 314.30 0.0K
11:58 314.36 314.36 314.36 314.36 0.0K
11:59 314.33 314.33 314.33 314.33 0.0K
12:00 314.20 314.20 314.20 314.20 0.0K
12:01 314.20 314.20 314.20 314.20 0.0K
12:02 314.16 314.16 314.16 314.16 0.0K
12:03 314.15 314.15 314.15 314.15 0.0K
12:04 314.13 314.13 314.13 314.13 0.0K
12:05 313.97 313.97 313.97 313.97 0.0K
12:06 313.92 313.92 313.92 313.92 0.0K
12:07 314.06 314.06 314.06 314.06 0.0K
12:08 314.03 314.03 314.03 314.03 0.0K
12:09 314.10 314.10 314.10 314.10 0.0K
12:10 314.09 314.09 314.09 314.09 0.0K
12:11 314.11 314.11 314.11 314.11 0.0K
12:12 314.06 314.06 314.06 314.06 0.0K
12:13 314.12 314.12 314.12 314.12 0.0K
12:14 314.21 314.21 314.21 314.21 0.0K
12:15 314.15 314.15 314.15 314.15 0.0K
12:16 314.23 314.23 314.23 314.23 0.0K
12:17 314.25 314.25 314.25 314.25 0.0K
12:18 314.31 314.31 314.31 314.31 0.0K
12:19 314.29 314.29 314.29 314.29 0.0K
12:20 314.43 314.43 314.43 314.43 0.0K
12:21 314.47 314.47 314.47 314.47 0.0K
12:22 314.58 314.58 314.58 314.58 0.0K
12:23 314.64 314.64 314.64 314.64 0.0K
12:24 314.55 314.55 314.55 314.55 0.0K
12:25 314.56 314.56 314.56 314.56 0.0K
12:26 314.38 314.38 314.38 314.38 0.0K
12:27 314.29 314.29 314.29 314.29 0.0K
12:28 314.35 314.35 314.35 314.35 0.0K
12:29 314.26 314.26 314.26 314.26 0.0K
12:30 314.25 314.25 314.25 314.25 0.0K
12:31 314.18 314.18 314.18 314.18 0.0K
12:32 314.17 314.17 314.17 314.17 0.0K
12:33 314.19 314.19 314.19 314.19 0.0K
12:34 314.17 314.17 314.17 314.17 0.0K
12:35 314.13 314.13 314.13 314.13 0.0K
12:36 314.52 314.52 314.52 314.52 0.0K
12:37 314.54 314.54 314.54 314.54 0.0K
12:38 314.53 314.53 314.53 314.53 0.0K
12:39 314.66 314.66 314.66 314.66 0.0K
12:40 314.59 314.59 314.59 314.59 0.0K
12:41 314.58 314.58 314.58 314.58 0.0K
12:42 314.47 314.47 314.47 314.47 0.0K
12:43 314.45 314.45 314.45 314.45 0.0K
12:44 314.48 314.48 314.48 314.48 0.0K
12:45 314.47 314.47 314.47 314.47 0.0K
12:46 314.43 314.43 314.43 314.43 0.0K
12:47 314.43 314.43 314.43 314.43 0.0K
12:48 314.43 314.43 314.43 314.43 0.0K
12:49 314.48 314.48 314.48 314.48 0.0K
12:50 314.35 314.35 314.35 314.35 0.0K
12:51 314.38 314.38 314.38 314.38 0.0K
12:52 314.40 314.40 314.40 314.40 0.0K
12:53 314.38 314.38 314.38 314.38 0.0K
12:54 314.41 314.41 314.41 314.41 0.0K
12:55 314.43 314.43 314.43 314.43 0.0K
12:56 314.40 314.40 314.40 314.40 0.0K
12:57 314.38 314.38 314.38 314.38 0.0K
12:58 314.44 314.44 314.44 314.44 0.0K
12:59 314.38 314.38 314.38 314.38 0.0K
13:00 314.42 314.42 314.42 314.42 0.0K
13:01 314.43 314.43 314.43 314.43 0.0K
13:02 314.41 314.41 314.41 314.41 0.0K
13:03 314.43 314.43 314.43 314.43 0.0K
13:04 314.46 314.46 314.46 314.46 0.0K
13:05 314.61 314.61 314.61 314.61 0.0K
13:06 314.65 314.65 314.65 314.65 0.0K
13:07 314.49 314.49 314.49 314.49 0.0K
13:08 314.52 314.52 314.52 314.52 0.0K
13:09 314.52 314.52 314.52 314.52 0.0K
13:10 314.47 314.47 314.47 314.47 0.0K
13:11 314.28 314.28 314.28 314.28 0.0K
13:12 314.20 314.20 314.20 314.20 0.0K
13:13 314.17 314.17 314.17 314.17 0.0K
13:14 314.09 314.09 314.09 314.09 0.0K
13:15 314.00 314.00 314.00 314.00 0.0K
13:16 314.07 314.07 314.07 314.07 0.0K
13:17 314.01 314.01 314.01 314.01 0.0K
13:18 314.04 314.04 314.04 314.04 0.0K
13:19 313.92 313.92 313.92 313.92 0.0K
13:20 313.97 313.97 313.97 313.97 0.0K
13:21 313.67 313.67 313.67 313.67 0.0K
13:22 313.65 313.65 313.65 313.65 0.0K
13:23 313.67 313.67 313.67 313.67 0.0K
13:24 313.69 313.69 313.69 313.69 0.0K
13:25 313.76 313.76 313.76 313.76 0.0K
13:26 313.75 313.75 313.75 313.75 0.0K
13:27 313.73 313.73 313.73 313.73 0.0K
13:28 313.77 313.77 313.77 313.77 0.0K
13:29 313.77 313.77 313.77 313.77 0.0K
13:30 313.65 313.65 313.65 313.65 0.0K
13:31 313.63 313.63 313.63 313.63 0.0K
13:32 313.38 313.38 313.38 313.38 0.0K
13:33 313.44 313.44 313.44 313.44 0.0K
13:34 313.45 313.45 313.45 313.45 0.0K
13:35 313.45 313.45 313.45 313.45 0.0K
13:36 313.44 313.44 313.44 313.44 0.0K
13:37 313.41 313.41 313.41 313.41 0.0K
13:38 313.45 313.45 313.45 313.45 0.0K
13:39 313.46 313.46 313.46 313.46 0.0K
13:40 313.41 313.41 313.41 313.41 0.0K
13:41 313.42 313.42 313.42 313.42 0.0K
13:42 313.41 313.41 313.41 313.41 0.0K
13:43 313.38 313.38 313.38 313.38 0.0K
13:44 313.37 313.37 313.37 313.37 0.0K
13:45 313.35 313.35 313.35 313.35 0.0K
13:46 313.33 313.33 313.33 313.33 0.0K
13:47 313.43 313.43 313.43 313.43 0.0K
13:48 313.34 313.34 313.34 313.34 0.0K
13:49 313.29 313.29 313.29 313.29 0.0K
13:50 313.38 313.38 313.38 313.38 0.0K
13:51 313.41 313.41 313.41 313.41 0.0K
13:52 313.50 313.50 313.50 313.50 0.0K
13:53 313.59 313.59 313.59 313.59 0.0K
13:54 313.64 313.64 313.64 313.64 0.0K
13:55 313.58 313.58 313.58 313.58 0.0K
13:56 313.55 313.55 313.55 313.55 0.0K
13:57 313.60 313.60 313.60 313.60 0.0K
13:58 313.51 313.51 313.51 313.51 0.0K
13:59 313.36 313.36 313.36 313.36 0.0K
14:00 313.30 313.30 313.30 313.30 0.0K
14:01 313.32 313.32 313.32 313.32 0.0K
14:02 313.29 313.29 313.29 313.29 0.0K
14:03 313.36 313.36 313.36 313.36 0.0K
14:04 313.46 313.46 313.46 313.46 0.0K
14:05 313.45 313.45 313.45 313.45 0.0K
14:06 313.46 313.46 313.46 313.46 0.0K
14:07 313.41 313.41 313.41 313.41 0.0K
14:08 313.51 313.51 313.51 313.51 0.0K
14:09 313.45 313.45 313.45 313.45 0.0K
14:10 313.49 313.49 313.49 313.49 0.0K
14:11 313.47 313.47 313.47 313.47 0.0K
14:12 313.44 313.44 313.44 313.44 0.0K
14:13 313.44 313.44 313.44 313.44 0.0K
14:14 313.25 313.25 313.25 313.25 0.0K
14:15 313.34 313.34 313.34 313.34 0.0K
14:16 313.34 313.34 313.34 313.34 0.0K
14:17 313.35 313.35 313.35 313.35 0.0K
14:18 313.36 313.36 313.36 313.36 0.0K
14:19 313.34 313.34 313.34 313.34 0.0K
14:20 313.32 313.32 313.32 313.32 0.0K
14:21 313.43 313.43 313.43 313.43 0.0K
14:22 313.44 313.44 313.44 313.44 0.0K
14:23 313.44 313.44 313.44 313.44 0.0K
14:24 313.40 313.40 313.40 313.40 0.0K
14:25 313.43 313.43 313.43 313.43 0.0K
14:26 313.39 313.39 313.39 313.39 0.0K
14:27 313.43 313.43 313.43 313.43 0.0K
14:28 313.42 313.42 313.42 313.42 0.0K
14:29 313.49 313.49 313.49 313.49 0.0K
14:30 313.00 313.00 313.00 313.00 0.0K
14:31 313.49 313.49 313.49 313.49 0.0K
14:32 313.52 313.52 313.52 313.52 0.0K
14:33 313.18 313.18 313.18 313.18 0.0K
14:34 313.03 313.03 313.03 313.03 0.0K
14:35 313.04 313.04 313.04 313.04 0.0K
14:36 313.08 313.08 313.08 313.08 0.0K
14:37 313.03 313.03 313.03 313.03 0.0K
14:38 313.06 313.06 313.06 313.06 0.0K
14:39 313.10 313.10 313.10 313.10 0.0K
14:40 313.14 313.14 313.14 313.14 0.0K
14:41 313.14 313.14 313.14 313.14 0.0K
14:42 313.07 313.07 313.07 313.07 0.0K
14:43 313.07 313.07 313.07 313.07 0.0K
14:44 313.02 313.02 313.02 313.02 0.0K
14:45 313.01 313.01 313.01 313.01 0.0K
14:46 312.94 312.94 312.94 312.94 0.0K
14:47 313.02 313.02 313.02 313.02 0.0K
14:48 313.11 313.11 313.11 313.11 0.0K
14:49 312.97 312.97 312.97 312.97 0.0K
14:50 313.06 313.06 313.06 313.06 0.0K
14:51 312.99 312.99 312.99 312.99 0.0K
14:52 312.99 312.99 312.99 312.99 0.0K
14:53 312.92 312.92 312.92 312.92 0.0K
14:54 312.68 312.68 312.68 312.68 0.0K
14:55 312.72 312.72 312.72 312.72 0.0K
14:56 312.77 312.77 312.77 312.77 0.0K
14:57 312.98 312.98 312.98 312.98 0.0K
14:58 312.99 312.99 312.99 312.99 0.0K
14:59 313.02 313.02 313.02 313.02 0.0K
15:00 313.02 313.02 313.02 313.02 0.0K
15:01 313.11 313.11 313.11 313.11 0.0K
15:02 313.10 313.10 313.10 313.10 0.0K
15:03 313.00 313.00 313.00 313.00 0.0K
15:04 313.05 313.05 313.05 313.05 0.0K
15:05 313.08 313.08 313.08 313.08 0.0K
15:06 313.13 313.13 313.13 313.13 0.0K
15:07 313.21 313.21 313.21 313.21 0.0K
15:08 313.30 313.30 313.30 313.30 0.0K
15:09 313.25 313.25 313.25 313.25 0.0K
15:10 313.22 313.22 313.22 313.22 0.0K
15:11 313.31 313.31 313.31 313.31 0.0K
15:12 313.23 313.23 313.23 313.23 0.0K
15:13 313.27 313.27 313.27 313.27 0.0K
15:14 313.28 313.28 313.28 313.28 0.0K
15:15 313.41 313.41 313.41 313.41 0.0K
15:16 313.41 313.41 313.41 313.41 0.0K
15:17 313.30 313.30 313.30 313.30 0.0K
15:18 313.28 313.28 313.28 313.28 0.0K
15:19 313.45 313.45 313.45 313.45 0.0K
15:20 313.34 313.34 313.34 313.34 0.0K
15:21 313.45 313.45 313.45 313.45 0.0K
15:22 313.43 313.43 313.43 313.43 0.0K
15:23 313.52 313.52 313.52 313.52 0.0K
15:24 313.47 313.47 313.47 313.47 0.0K
15:25 313.34 313.34 313.34 313.34 0.0K
15:26 313.32 313.32 313.32 313.32 0.0K
15:27 313.41 313.41 313.41 313.41 0.0K
15:28 313.32 313.32 313.32 313.32 0.0K
15:29 313.32 313.32 313.32 313.32 0.0K
15:30 313.32 313.32 313.32 313.32 0.0K
15:31 313.32 313.32 313.32 313.32 0.0K
15:32 313.39 313.39 313.39 313.39 0.0K
15:33 313.67 313.67 313.67 313.67 0.0K
15:34 313.70 313.70 313.70 313.70 0.0K
15:35 313.78 313.78 313.78 313.78 0.0K
15:36 313.76 313.76 313.76 313.76 0.0K
15:37 313.62 313.62 313.62 313.62 0.0K
15:38 313.65 313.65 313.65 313.65 0.0K
15:39 313.57 313.57 313.57 313.57 0.0K
15:40 313.45 313.45 313.45 313.45 0.0K
15:41 313.16 313.16 313.16 313.16 0.0K
15:42 313.03 313.03 313.03 313.03 0.0K
15:43 313.05 313.05 313.05 313.05 0.0K
15:44 313.13 313.13 313.13 313.13 0.0K
15:45 313.20 313.20 313.20 313.20 0.0K
15:46 313.28 313.28 313.28 313.28 0.0K
15:47 313.30 313.30 313.30 313.30 0.0K
15:48 313.30 313.30 313.30 313.30 0.0K
15:49 313.41 313.41 313.41 313.41 0.0K
15:50 313.30 313.30 313.30 313.30 0.0K
15:51 313.43 313.43 313.43 313.43 0.0K
15:52 313.30 313.30 313.30 313.30 0.0K
15:53 313.19 313.19 313.19 313.19 0.0K
15:54 313.20 313.20 313.20 313.20 0.0K
15:55 313.11 313.11 313.11 313.11 0.0K
15:56 313.14 313.14 313.14 313.14 0.0K
15:57 313.04 313.04 313.04 313.04 0.0K
15:58 313.05 313.05 313.05 313.05 0.0K
15:59 312.97 312.97 312.97 312.97 0.0K
16:00 312.84 312.84 312.84 312.84 0.0K
16:01 312.93 312.93 312.93 312.93 0.0K
16:02 313.07 313.07 313.07 313.07 0.0K
16:03 313.05 313.05 313.05 313.05 0.0K
16:04 313.16 313.16 313.16 313.16 0.0K
16:05 313.19 313.19 313.19 313.19 0.0K
16:06 313.28 313.28 313.28 313.28 0.0K
16:07 313.26 313.26 313.26 313.26 0.0K
16:08 313.30 313.30 313.30 313.30 0.0K
16:09 313.27 313.27 313.27 313.27 0.0K
16:10 313.39 313.39 313.39 313.39 0.0K
16:11 313.27 313.27 313.27 313.27 0.0K
16:12 313.34 313.34 313.34 313.34 0.0K
16:13 313.17 313.17 313.17 313.17 0.0K
16:14 313.26 313.26 313.26 313.26 0.0K
16:15 313.33 313.33 313.33 313.33 0.0K
16:16 313.19 313.19 313.19 313.19 0.0K
16:17 313.09 313.09 313.09 313.09 0.0K
16:18 313.05 313.05 313.05 313.05 0.0K
16:19 313.01 313.01 313.01 313.01 0.0K
16:20 313.05 313.05 313.05 313.05 0.0K
16:21 313.01 313.01 313.01 313.01 0.0K
16:22 313.14 313.14 313.14 313.14 0.0K
16:23 313.32 313.32 313.32 313.32 0.0K
16:24 313.44 313.44 313.44 313.44 0.0K
16:25 313.36 313.36 313.36 313.36 0.0K
16:26 313.41 313.41 313.41 313.41 0.0K
16:27 313.36 313.36 313.36 313.36 0.0K
16:28 313.32 313.32 313.32 313.32 0.0K
16:29 313.23 313.23 313.23 313.23 0.0K
16:30 313.18 313.18 313.18 313.18 0.0K
16:31 313.16 313.16 313.16 313.16 0.0K
16:32 313.13 313.13 313.13 313.13 0.0K
16:33 313.15 313.15 313.15 313.15 0.0K
16:34 313.10 313.10 313.10 313.10 0.0K
16:35 313.06 313.06 313.06 313.06 0.0K
16:36 313.03 313.03 313.03 313.03 0.0K
16:37 313.04 313.04 313.04 313.04 0.0K
16:38 313.06 313.06 313.06 313.06 0.0K
16:39 313.18 313.18 313.18 313.18 0.0K
16:40 313.11 313.11 313.11 313.11 0.0K
16:41 313.07 313.07 313.07 313.07 0.0K
16:42 313.12 313.12 313.12 313.12 0.0K
16:43 313.13 313.13 313.13 313.13 0.0K
16:44 313.07 313.07 313.07 313.07 0.0K
16:45 313.09 313.09 313.09 313.09 0.0K
16:46 313.07 313.07 313.07 313.07 0.0K
16:47 313.15 313.15 313.15 313.15 0.0K
16:48 313.19 313.19 313.19 313.19 0.0K
16:49 313.17 313.17 313.17 313.17 0.0K
16:50 313.14 313.14 313.14 313.14 0.0K
16:51 313.05 313.05 313.05 313.05 0.0K
16:52 313.14 313.14 313.14 313.14 0.0K
16:53 313.28 313.28 313.28 313.28 0.0K
16:54 313.31 313.31 313.31 313.31 0.0K
16:55 313.23 313.23 313.23 313.23 0.0K
16:56 313.19 313.19 313.19 313.19 0.0K
16:57 313.21 313.21 313.21 313.21 0.0K
16:58 313.21 313.21 313.21 313.21 0.0K
16:59 313.16 313.16 313.16 313.16 0.0K
17:00 313.08 313.08 313.08 313.08 0.0K
17:01 313.09 313.09 313.09 313.09 0.0K
17:02 313.05 313.05 313.05 313.05 0.0K
17:03 312.96 312.96 312.96 312.96 0.0K
17:04 312.97 312.97 312.97 312.97 0.0K
17:05 313.04 313.04 313.04 313.04 0.0K
17:06 313.02 313.02 313.02 313.02 0.0K
17:07 313.03 313.03 313.03 313.03 0.0K
17:08 313.00 313.00 313.00 313.00 0.0K
17:09 312.94 312.94 312.94 312.94 0.0K
17:10 313.00 313.00 313.00 313.00 0.0K
17:11 313.02 313.02 313.02 313.02 0.0K
17:12 313.09 313.09 313.09 313.09 0.0K
17:13 313.08 313.08 313.08 313.08 0.0K
17:14 313.08 313.08 313.08 313.08 0.0K
17:15 313.10 313.10 313.10 313.10 0.0K
17:16 313.10 313.10 313.10 313.10 0.0K
17:17 313.07 313.07 313.07 313.07 0.0K
17:18 313.08 313.08 313.08 313.08 0.0K
17:19 313.04 313.04 313.04 313.04 0.0K
17:20 313.00 313.00 313.00 313.00 0.0K
17:21 312.96 312.96 312.96 312.96 0.0K
17:22 312.96 312.96 312.96 312.96 0.0K
17:23 312.94 312.94 312.94 312.94 0.0K
17:24 312.94 312.94 312.94 312.94 0.0K
17:25 312.92 312.92 312.92 312.92 0.0K
17:30 312.58 312.58 312.58 312.58 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 312.25 314.01 310.59 313.97 0.0M
2025-09-29 313.03 314.87 311.34 312.83 0.0M
2025-09-28 313.13 313.92 311.35 312.54 0.0M
2025-09-26 313.13 313.92 311.35 312.54 0.0M
2025-09-25 316.00 316.00 312.58 312.58 0.0M
2025-09-24 319.00 319.00 315.83 316.03 0.0M
2025-09-23 318.55 321.31 318.25 319.72 0.0M
2025-09-22 319.87 320.03 317.01 317.68 0.0M
2025-09-21 321.67 322.54 319.56 319.57 0.0M
2025-09-19 321.67 322.54 319.56 319.57 0.0M
2025-09-18 319.25 323.05 319.25 321.48 0.0M
2025-09-17 319.26 319.85 318.00 318.00 0.0M
2025-09-16 320.88 321.72 318.44 318.49 0.0M
2025-09-15 320.16 322.62 319.70 320.68 0.0M
2025-09-12 319.30 320.79 318.06 319.09 0.0M
2025-09-11 318.22 318.54 316.15 317.74 0.0M
2025-09-10 317.96 320.05 317.47 318.24 0.0M
2025-09-09 317.87 319.13 316.11 316.86 0.0M
2025-09-08 317.47 318.05 315.70 317.90 0.0M
2025-09-05 316.47 318.89 316.08 316.90 0.0M
2025-09-04 315.52 316.59 314.97 315.29 0.0M
2025-09-03 315.12 316.40 313.70 315.44 0.0M
2025-09-02 319.30 319.75 313.60 313.60 0.0M
2025-09-01 317.14 319.48 317.14 319.22 0.0M
2025-08-29 316.64 317.49 315.29 315.76 0.0M
2025-08-28 318.45 319.83 317.26 317.56 0.0M
2025-08-27 318.39 318.86 316.46 317.29 0.0M
2025-08-26 319.24 319.24 317.57 317.57 0.0M
2025-08-25 321.95 322.18 320.66 320.73 0.0M
2025-08-22 317.57 324.03 317.57 322.75 0.0M
2025-08-21 317.04 317.72 316.40 317.53 0.0M
2025-08-20 316.79 318.30 316.27 317.24 0.0M
2025-08-19 315.15 318.30 315.15 317.89 0.0M
2025-08-18 314.14 314.51 312.64 314.11 0.0M
2025-08-15 313.80 314.51 312.47 312.63 0.0M
2025-08-14 312.04 313.25 311.77 312.46 0.0M
2025-08-13 312.65 313.07 310.91 311.89 0.0M
2025-08-12 310.69 311.39 308.90 311.26 0.0M
2025-08-11 313.73 313.73 309.28 309.29 0.0M
2025-08-08 311.53 312.56 311.33 312.09 0.0M
2025-08-07 305.72 311.73 305.41 310.13 0.0M
2025-08-06 308.02 308.81 304.30 304.56 0.0M
2025-08-05 307.74 308.01 306.04 306.29 0.0M
2025-08-04 304.79 306.72 303.57 306.36 0.0M
2025-08-01 303.33 305.64 301.94 303.66 0.0M
2025-07-31 311.81 312.26 307.58 307.58 0.0M
2025-07-30 313.57 314.69 311.22 311.69 0.0M
2025-07-29 322.81 324.55 313.23 314.43 0.0M
2025-07-28 328.09 328.30 322.14 322.78 0.0M
2025-07-27 322.38 324.06 324.06 324.06 0.0M
2025-07-25 322.38 324.06 321.61 324.06 0.0M
2025-07-24 322.90 325.02 322.24 322.79 0.0M
2025-07-23 318.37 321.81 318.37 321.10 0.0M
2025-07-22 315.34 315.54 313.04 315.30 0.0M
2025-07-21 315.19 316.69 314.79 315.42 0.0M
2025-07-18 315.38 317.03 313.25 314.10 0.0M
2025-07-17 313.78 316.06 313.12 313.94 0.0M
2025-07-16 314.39 315.12 312.57 312.72 0.0M
2025-07-15 317.05 318.48 315.24 315.24 0.0M
2025-07-14 316.03 316.54 315.55 316.53 0.0M
2025-07-11 323.27 323.42 318.59 318.67 0.0M
2025-07-10 321.85 324.58 321.74 324.32 0.0M
2025-07-09 319.02 321.96 317.84 320.73 0.0M
2025-07-08 316.63 317.84 315.10 317.83 0.0M
2025-07-07 315.45 316.88 314.80 316.13 0.0M
2025-07-04 314.44 315.85 312.91 315.58 0.0M
2025-07-03 316.64 317.25 315.64 315.78 0.0M
2025-07-02 314.85 317.19 313.98 315.62 0.0M
2025-07-01 313.62 313.71 309.78 312.79 0.0M
2025-06-30 316.45 316.45 312.32 312.53 0.0M
2025-06-27 311.52 315.27 311.52 314.86 0.0M
2025-06-26 311.06 312.17 309.14 309.67 0.0M
2025-06-25 312.32 313.61 309.89 310.06 0.0M
2025-06-24 314.74 315.93 311.76 311.76 0.0M
2025-06-23 312.23 312.96 308.86 309.36 0.0M
2025-06-20 315.49 315.49 313.54 313.83 0.0M
2025-06-19 315.75 317.66 314.65 314.65 0.0M
2025-06-18 319.77 320.71 317.24 317.88 0.0M
2025-06-17 322.40 323.13 320.30 320.87 0.0M
2025-06-16 324.82 326.64 324.20 324.69 0.0M
2025-06-13 324.54 327.13 324.13 324.40 0.0M
2025-06-12 327.30 329.51 324.99 328.12 0.0M
2025-06-11 329.47 330.19 327.93 328.46 0.0M
2025-06-10 328.68 330.38 327.99 330.38 0.0M
2025-06-09 328.01 328.78 327.49 327.81 0.0M
2025-06-07 327.35 327.36 327.36 327.36 0.0M
2025-06-06 327.35 328.45 327.30 327.36 0.0M
2025-06-05 326.58 328.17 325.61 327.04 0.0M
2025-06-04 324.66 326.87 324.34 326.56 0.0M
2025-06-03 324.64 324.74 320.95 322.58 0.0M
2025-06-02 323.27 325.23 321.95 323.96 0.0M
2025-05-30 323.03 324.68 322.10 322.96 0.0M
2025-05-29 323.45 324.18 323.36 324.05 0.0M
2025-05-28 324.63 325.29 322.57 323.01 0.0M
2025-05-27 324.89 327.64 324.31 324.79 0.0M
2025-05-26 326.73 328.05 325.55 325.97 0.0M
2025-05-23 325.14 327.54 317.59 322.77 0.0M
2025-05-22 326.88 326.91 322.72 323.99 0.0M
2025-05-21 329.03 329.76 326.42 329.42 0.0M
2025-05-20 331.02 333.25 329.91 331.01 0.0M
2025-05-19 326.92 329.50 325.25 329.29 0.0M
2025-05-16 327.23 330.77 326.53 327.73 0.0M
2025-05-15 322.64 325.87 322.64 325.53 0.0M
2025-05-14 326.98 327.63 324.03 324.44 0.0M
2025-05-13 329.05 331.02 326.72 326.87 0.0M
2025-05-12 321.87 328.71 319.83 328.50 0.0M
2025-05-09 320.58 322.68 320.27 321.30 0.0M
2025-05-08 318.66 321.45 317.13 318.80 0.0M
2025-05-07 318.94 322.03 317.45 318.28 0.0M
2025-05-06 323.18 323.18 319.05 319.96 0.0M
2025-05-05 322.35 323.58 321.11 323.13 0.0M
2025-05-02 317.28 321.90 317.25 321.23 0.0M
2025-05-01 315.37 316.45 314.35 314.52 0.0M
2025-04-30 310.68 315.46 310.68 314.20 0.0M
2025-04-29 309.00 311.01 308.20 309.93 0.0M
2025-04-28 306.86 310.43 305.51 309.55 0.0M
2025-04-25 306.58 306.95 303.56 305.41 0.0M
2025-04-24 302.39 305.37 301.06 305.06 0.0M
2025-04-23 302.83 307.09 302.10 304.98 0.0M
2025-04-22 300.20 300.20 294.84 298.66 0.0M
2025-04-17 299.18 300.75 297.62 300.60 0.0M
2025-04-16 298.44 299.64 296.47 299.64 0.0M
2025-04-15 298.81 302.89 298.55 301.80 0.0M
2025-04-14 295.39 297.41 294.14 296.87 0.0M
2025-04-11 288.73 289.71 283.10 287.57 0.0M
2025-04-10 281.42 304.46 281.12 288.22 0.0M
2025-04-09 279.94 281.22 273.05 276.02 0.0M
2025-04-08 288.14 292.75 284.40 289.93 0.0M
2025-04-07 285.76 295.57 271.00 283.36 0.0M
2025-04-04 306.51 307.66 288.90 292.01 0.0M
2025-04-03 312.96 315.76 309.35 309.60 0.0M
2025-04-02 318.99 319.38 314.75 318.96 0.0M
2025-04-01 318.70 321.59 317.10 321.38 0.0M
2025-03-31 318.00 318.00 313.51 315.10 0.0M
2025-03-28 322.90 324.61 319.37 320.59 0.0M
2025-03-27 326.70 326.84 321.83 323.81 0.0M
2025-03-26 336.03 336.03 328.99 329.24 0.0M
2025-03-25 335.13 337.61 333.46 335.50 0.0M
2025-03-24 336.50 336.50 333.14 334.06 0.0M
2025-03-21 338.79 338.79 333.88 334.54 0.0M
2025-03-20 342.06 343.21 336.83 339.80 0.0M
2025-03-19 343.83 344.24 341.96 342.21 0.0M
2025-03-18 345.28 348.44 343.51 344.65 0.0M
2025-03-17 342.65 345.39 342.17 343.96 0.0M
2025-03-14 337.31 341.87 337.14 341.80 0.0M
2025-03-13 337.45 339.12 335.93 335.99 0.0M
2025-03-12 341.98 343.03 335.76 337.88 0.0M
2025-03-11 347.18 347.48 339.82 340.06 0.0M
2025-03-10 355.36 355.96 345.56 346.34 0.0M
2025-03-07 351.98 355.09 349.90 354.40 0.0M
2025-03-06 357.46 357.95 351.26 354.48 0.0M
2025-03-05 350.22 356.50 350.22 355.14 0.0M
2025-03-04 353.72 353.72 346.30 346.30 0.0M
2025-03-03 353.75 357.22 352.09 356.21 0.0M
2025-02-28 350.94 353.32 349.20 352.86 0.0M
2025-02-27 354.56 355.47 352.16 353.03 0.0M
2025-02-26 356.35 358.59 355.86 356.88 0.0M
2025-02-25 351.55 357.82 351.55 355.95 0.0M
2025-02-24 354.85 354.92 349.95 351.52 0.0M
2025-02-21 351.72 354.78 351.72 353.44 0.0M
2025-02-20 351.09 352.52 350.02 350.62 0.0M
2025-02-19 354.35 355.52 349.37 350.46 0.0M
2025-02-18 352.66 354.94 351.43 354.77 0.0M
2025-02-17 350.12 351.97 349.95 351.45 0.0M
2025-02-14 350.02 352.18 348.69 349.29 0.0M
2025-02-13 347.43 349.34 345.72 349.28 0.0M
2025-02-12 347.17 347.88 343.78 345.40 0.0M
2025-02-11 346.46 347.69 345.99 347.36 0.0M
2025-02-10 346.27 348.02 346.14 347.52 0.0M
2025-02-07 348.26 350.30 344.57 346.18 0.0M
2025-02-06 344.34 348.72 343.66 348.55 0.0M
2025-02-05 339.88 342.99 339.82 342.65 0.0M
2025-02-04 337.33 339.48 334.09 339.48 0.0M
2025-02-03 335.32 337.29 333.05 336.93 0.0M
2025-01-31 342.91 343.62 341.44 342.13 0.0M
2025-01-30 338.83 341.43 338.48 341.43 0.0M
2025-01-29 338.31 340.26 338.11 338.34 0.0M
2025-01-28 339.19 340.40 336.78 336.78 0.0M
2025-01-27 337.76 339.18 335.94 338.86 0.0M
2025-01-24 337.74 344.35 337.41 340.10 0.0M
2025-01-23 335.36 336.42 333.51 336.42 0.0M
2025-01-22 334.87 337.42 333.81 334.46 0.0M
2025-01-21 329.11 332.85 328.35 332.85 0.0M
2025-01-20 330.58 331.66 327.51 328.56 0.0M
2025-01-17 329.41 330.17 327.89 329.73 0.0M
2025-01-16 328.86 329.52 326.97 328.77 0.0M
2025-01-15 320.83 327.88 320.83 327.81 0.0M
2025-01-14 323.60 324.91 320.96 321.30 0.0M
2025-01-13 323.92 323.93 320.69 321.48 0.0M
2025-01-10 328.53 329.63 325.39 325.46 0.0M
2025-01-09 326.58 328.59 326.18 328.37 0.0M
2025-01-08 328.03 330.17 325.95 327.14 0.0M
2025-01-07 328.75 331.33 327.16 328.16 0.0M
2025-01-06 327.29 327.97 325.95 327.92 0.0M
2025-01-03 327.18 328.46 325.38 327.81 0.0M
2025-01-02 323.99 327.69 323.99 327.43 0.0M