Dernière Mise à Jour: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 127.10 | 128.10 | 126.30 | 127.40 | 1.2M |
| 2025-09-26 | 127.60 | 128.80 | 125.00 | 127.10 | 1.1M |
| 2025-09-25 | 128.30 | 129.30 | 127.00 | 127.60 | 1.3M |
| 2025-09-24 | 126.70 | 129.30 | 126.60 | 128.30 | 1.3M |
| 2025-09-23 | 126.70 | 127.20 | 125.00 | 126.10 | 1.2M |
| 2025-09-22 | 133.30 | 133.30 | 126.60 | 126.60 | 2.5M |
| 2025-09-19 | 130.90 | 133.70 | 130.90 | 133.60 | 1.5M |
| 2025-09-18 | 132.20 | 132.20 | 129.30 | 130.70 | 1.4M |
| 2025-09-17 | 133.10 | 133.40 | 131.00 | 132.20 | 0.7M |
| 2025-09-16 | 132.30 | 133.70 | 131.10 | 132.70 | 0.9M |
| 2025-09-15 | 132.50 | 132.50 | 131.50 | 132.30 | 0.5M |
| 2025-09-12 | 132.50 | 133.30 | 131.60 | 132.80 | 1.0M |
| 2025-09-11 | 132.00 | 132.70 | 131.30 | 131.90 | 0.8M |
| 2025-09-10 | 130.00 | 133.20 | 130.00 | 132.90 | 0.8M |
| 2025-09-09 | 130.60 | 132.50 | 129.50 | 130.30 | 1.1M |
| 2025-09-08 | 127.00 | 130.80 | 127.00 | 130.60 | 1.0M |
| 2025-09-05 | 127.30 | 127.70 | 125.20 | 127.00 | 1.5M |
| 2025-09-04 | 132.00 | 132.60 | 125.50 | 126.60 | 2.9M |
| 2025-09-03 | 138.70 | 138.90 | 135.80 | 136.90 | 2.5M |
| 2025-09-02 | 136.90 | 138.90 | 136.90 | 137.80 | 1.4M |
| 2025-09-01 | 137.00 | 139.30 | 136.50 | 136.90 | 1.7M |
| 2025-08-29 | 141.60 | 142.00 | 136.00 | 136.30 | 2.3M |
| 2025-08-28 | 140.00 | 141.50 | 138.80 | 141.20 | 1.2M |
| 2025-08-27 | 144.10 | 144.40 | 139.90 | 140.50 | 1.9M |
| 2025-08-26 | 146.10 | 146.90 | 142.60 | 143.30 | 2.2M |
| 2025-08-25 | 147.50 | 149.30 | 145.70 | 146.10 | 2.1M |
| 2025-08-22 | 147.00 | 149.20 | 145.10 | 147.40 | 1.1M |
| 2025-08-21 | 147.30 | 148.80 | 146.50 | 146.90 | 1.0M |
| 2025-08-20 | 144.40 | 147.40 | 143.30 | 147.30 | 0.9M |
| 2025-08-19 | 144.50 | 144.90 | 143.00 | 144.60 | 0.6M |
| 2025-08-18 | 145.90 | 146.20 | 143.00 | 143.00 | 0.9M |
| 2025-08-15 | 147.00 | 148.80 | 144.50 | 144.80 | 1.1M |
| 2025-08-14 | 146.00 | 148.20 | 146.00 | 147.50 | 1.5M |
| 2025-08-13 | 145.40 | 146.70 | 143.90 | 145.20 | 0.9M |
| 2025-08-12 | 140.40 | 145.00 | 140.40 | 144.80 | 0.8M |
| 2025-08-11 | 143.50 | 144.10 | 140.00 | 140.40 | 0.7M |
| 2025-08-08 | 142.00 | 145.00 | 142.00 | 143.50 | 1.0M |
| 2025-08-07 | 140.70 | 142.50 | 140.20 | 142.00 | 0.5M |
| 2025-08-06 | 139.20 | 140.90 | 139.00 | 139.90 | 0.6M |
| 2025-08-05 | 139.10 | 139.60 | 137.50 | 138.40 | 0.6M |
| 2025-08-04 | 140.00 | 140.00 | 136.80 | 139.10 | 0.8M |
| 2025-08-01 | 141.50 | 142.30 | 139.40 | 140.20 | 0.4M |
| 2025-07-31 | 142.50 | 143.80 | 140.60 | 141.50 | 0.8M |
| 2025-07-30 | 143.00 | 146.90 | 142.00 | 143.70 | 0.8M |
| 2025-07-29 | 144.70 | 145.40 | 142.40 | 143.30 | 0.7M |
| 2025-07-28 | 147.70 | 147.70 | 143.20 | 144.80 | 0.9M |
| 2025-07-25 | 144.50 | 148.80 | 142.90 | 146.60 | 1.2M |
| 2025-07-24 | 142.70 | 146.70 | 142.70 | 144.80 | 1.0M |
| 2025-07-23 | 140.90 | 143.10 | 140.70 | 142.60 | 1.0M |
| 2025-07-22 | 137.10 | 142.50 | 136.60 | 140.90 | 1.5M |
| 2025-07-21 | 135.00 | 137.40 | 134.30 | 137.10 | 1.0M |
| 2025-07-18 | 134.60 | 134.60 | 133.30 | 134.60 | 0.6M |
| 2025-07-17 | 136.00 | 136.10 | 133.00 | 133.50 | 1.0M |
| 2025-07-16 | 135.40 | 136.50 | 134.50 | 134.90 | 0.6M |
| 2025-07-15 | 134.40 | 135.60 | 132.90 | 134.40 | 0.6M |
| 2025-07-14 | 135.60 | 136.00 | 133.20 | 133.60 | 0.5M |
| 2025-07-11 | 133.70 | 136.30 | 133.70 | 134.60 | 0.8M |
| 2025-07-10 | 133.60 | 134.10 | 133.20 | 133.70 | 0.4M |
| 2025-07-09 | 132.90 | 134.10 | 132.10 | 133.60 | 0.5M |
| 2025-07-08 | 138.00 | 138.20 | 132.40 | 132.70 | 1.3M |
| 2025-07-07 | 136.70 | 137.50 | 135.20 | 137.20 | 0.6M |
| 2025-07-04 | 136.50 | 137.20 | 135.20 | 136.70 | 0.6M |
| 2025-07-03 | 136.40 | 139.20 | 136.00 | 136.50 | 1.4M |
| 2025-07-02 | 134.80 | 136.10 | 133.40 | 135.90 | 0.8M |
| 2025-06-30 | 134.00 | 134.60 | 132.20 | 133.40 | 0.8M |
| 2025-06-27 | 133.20 | 134.00 | 132.30 | 133.40 | 0.5M |
| 2025-06-26 | 133.30 | 134.70 | 132.80 | 133.10 | 0.7M |
| 2025-06-25 | 135.30 | 135.30 | 131.60 | 133.30 | 1.7M |
| 2025-06-24 | 137.10 | 137.10 | 133.50 | 135.30 | 1.3M |
| 2025-06-23 | 133.00 | 138.10 | 132.20 | 137.80 | 1.6M |
| 2025-06-20 | 130.60 | 133.40 | 129.60 | 133.40 | 1.8M |
| 2025-06-19 | 134.80 | 134.80 | 129.30 | 131.00 | 1.0M |
| 2025-06-18 | 135.90 | 136.60 | 133.30 | 134.80 | 0.8M |
| 2025-06-17 | 137.10 | 137.60 | 134.50 | 135.10 | 1.2M |
| 2025-06-16 | 137.10 | 137.50 | 134.20 | 137.10 | 1.8M |
| 2025-06-13 | 132.00 | 138.00 | 132.00 | 137.00 | 1.9M |
| 2025-06-12 | 134.20 | 134.70 | 131.00 | 131.50 | 1.7M |
| 2025-06-11 | 129.60 | 135.20 | 128.90 | 134.20 | 2.5M |
| 2025-06-10 | 130.00 | 130.00 | 126.10 | 129.80 | 1.7M |
| 2025-06-09 | 127.90 | 128.50 | 125.80 | 128.20 | 1.4M |
| 2025-06-06 | 129.40 | 130.20 | 126.20 | 127.70 | 3.4M |
| 2025-06-05 | 136.90 | 136.90 | 127.40 | 128.30 | 2.7M |
| 2025-06-04 | 136.00 | 136.40 | 134.50 | 136.40 | 1.1M |
| 2025-06-03 | 135.30 | 136.50 | 132.90 | 136.00 | 1.1M |
| 2025-06-02 | 135.00 | 136.70 | 130.60 | 134.60 | 1.6M |
| 2025-05-30 | 134.80 | 138.60 | 134.10 | 135.10 | 3.2M |
| 2025-05-29 | 145.90 | 146.90 | 144.20 | 144.80 | 2.1M |
| 2025-05-28 | 147.00 | 147.00 | 143.40 | 145.80 | 1.7M |
| 2025-05-27 | 146.10 | 147.70 | 144.10 | 145.70 | 1.5M |
| 2025-05-26 | 147.00 | 149.50 | 145.60 | 146.10 | 1.6M |
| 2025-05-23 | 146.90 | 147.50 | 143.70 | 146.70 | 1.8M |
| 2025-05-22 | 143.70 | 146.50 | 142.30 | 145.50 | 1.7M |
| 2025-05-21 | 142.60 | 145.00 | 139.90 | 143.60 | 1.9M |
| 2025-05-20 | 139.80 | 142.60 | 138.00 | 142.60 | 1.9M |
| 2025-05-19 | 137.40 | 140.40 | 136.50 | 137.60 | 1.8M |
| 2025-05-16 | 133.00 | 137.20 | 131.40 | 137.20 | 2.1M |
| 2025-05-15 | 132.60 | 134.70 | 130.90 | 133.90 | 2.9M |
| 2025-05-14 | 127.00 | 130.70 | 124.30 | 130.10 | 3.3M |
| 2025-05-13 | 121.30 | 125.40 | 120.80 | 124.00 | 3.6M |
| 2025-05-12 | 115.30 | 121.70 | 115.30 | 120.50 | 2.4M |
| 2025-05-09 | 111.90 | 115.00 | 111.90 | 115.00 | 1.3M |
| 2025-05-08 | 112.80 | 113.70 | 110.60 | 111.50 | 1.2M |
| 2025-05-07 | 111.40 | 113.40 | 110.70 | 112.80 | 1.5M |
| 2025-05-06 | 111.30 | 111.40 | 108.30 | 111.10 | 1.4M |
| 2025-05-02 | 107.40 | 113.10 | 107.40 | 111.40 | 1.2M |
| 2025-04-30 | 109.00 | 109.60 | 106.90 | 108.50 | 1.6M |
| 2025-04-29 | 108.70 | 110.60 | 108.70 | 109.00 | 1.0M |
| 2025-04-28 | 108.30 | 109.00 | 107.70 | 109.00 | 0.9M |
| 2025-04-25 | 105.80 | 108.50 | 105.50 | 107.70 | 1.0M |
| 2025-04-24 | 106.00 | 106.10 | 104.50 | 105.30 | 1.2M |
| 2025-04-23 | 106.50 | 107.20 | 105.80 | 106.00 | 1.3M |
| 2025-04-22 | 106.00 | 106.00 | 103.10 | 104.90 | 1.2M |
| 2025-04-17 | 105.90 | 106.50 | 104.80 | 106.10 | 1.3M |
| 2025-04-16 | 108.80 | 109.10 | 104.30 | 105.40 | 2.0M |
| 2025-04-15 | 109.80 | 109.80 | 107.80 | 109.10 | 1.0M |
| 2025-04-14 | 106.00 | 109.50 | 105.00 | 109.40 | 2.0M |
| 2025-04-11 | 101.90 | 104.60 | 101.40 | 104.20 | 1.6M |
| 2025-04-10 | 103.00 | 104.40 | 100.50 | 102.00 | 2.6M |
| 2025-04-09 | 96.00 | 98.20 | 93.00 | 97.90 | 2.7M |
| 2025-04-08 | 98.00 | 100.30 | 97.35 | 97.50 | 3.0M |
| 2025-04-07 | 100.00 | 102.60 | 95.85 | 96.20 | 6.4M |
| 2025-04-03 | 116.60 | 116.60 | 110.40 | 111.80 | 3.4M |
| 2025-04-02 | 117.10 | 118.20 | 117.00 | 118.00 | 1.1M |
| 2025-04-01 | 115.40 | 116.60 | 115.30 | 116.60 | 0.6M |
| 2025-03-31 | 114.50 | 117.00 | 114.20 | 115.30 | 0.7M |
| 2025-03-28 | 115.50 | 115.80 | 114.50 | 115.20 | 0.6M |
| 2025-03-27 | 114.70 | 115.70 | 114.50 | 115.50 | 0.7M |
| 2025-03-26 | 117.20 | 118.10 | 114.40 | 114.90 | 0.9M |
| 2025-03-25 | 118.20 | 118.70 | 116.70 | 117.40 | 1.8M |
| 2025-03-24 | 115.20 | 118.50 | 115.20 | 117.60 | 2.1M |
| 2025-03-21 | 117.00 | 117.70 | 113.30 | 114.80 | 2.5M |
| 2025-03-20 | 115.20 | 119.50 | 115.20 | 117.20 | 2.2M |
| 2025-03-19 | 114.10 | 116.10 | 114.10 | 115.20 | 1.7M |
| 2025-03-18 | 115.30 | 115.80 | 112.10 | 115.30 | 2.2M |
| 2025-03-17 | 112.40 | 115.40 | 110.20 | 115.30 | 2.1M |
| 2025-03-14 | 113.00 | 114.50 | 109.40 | 112.40 | 2.4M |
| 2025-03-13 | 115.00 | 115.20 | 111.00 | 112.80 | 1.0M |
| 2025-03-12 | 114.80 | 115.80 | 113.70 | 115.20 | 1.4M |
| 2025-03-11 | 110.10 | 115.00 | 107.50 | 114.80 | 2.1M |
| 2025-03-10 | 107.10 | 110.60 | 106.70 | 110.30 | 1.5M |
| 2025-03-07 | 106.00 | 108.30 | 105.90 | 107.10 | 0.9M |
| 2025-03-06 | 106.00 | 106.80 | 105.40 | 106.80 | 0.7M |
| 2025-03-05 | 105.80 | 106.30 | 104.30 | 105.90 | 0.8M |
| 2025-03-04 | 104.00 | 105.20 | 103.10 | 104.50 | 0.9M |
| 2025-03-03 | 104.30 | 105.40 | 104.10 | 104.40 | 0.6M |
| 2025-02-28 | 105.70 | 106.00 | 103.30 | 104.10 | 1.5M |
| 2025-02-27 | 105.70 | 106.70 | 104.30 | 106.50 | 0.8M |
| 2025-02-26 | 104.60 | 106.30 | 104.60 | 105.70 | 0.8M |
| 2025-02-25 | 105.00 | 105.70 | 104.00 | 104.00 | 1.4M |
| 2025-02-24 | 107.00 | 107.00 | 103.80 | 104.80 | 2.0M |
| 2025-02-21 | 109.40 | 109.40 | 107.50 | 108.00 | 1.1M |
| 2025-02-20 | 108.50 | 109.50 | 107.90 | 108.50 | 0.5M |
| 2025-02-19 | 110.30 | 111.80 | 108.80 | 108.80 | 0.7M |
| 2025-02-18 | 110.90 | 111.90 | 109.40 | 110.90 | 1.1M |
| 2025-02-17 | 109.20 | 110.40 | 108.10 | 109.90 | 1.5M |
| 2025-02-14 | 108.40 | 109.80 | 107.70 | 109.50 | 1.3M |
| 2025-02-13 | 109.00 | 109.50 | 107.20 | 107.30 | 1.2M |
| 2025-02-12 | 109.00 | 111.20 | 108.80 | 109.50 | 1.1M |
| 2025-02-11 | 107.50 | 109.50 | 107.30 | 107.80 | 0.9M |
| 2025-02-10 | 108.70 | 108.90 | 106.70 | 107.50 | 1.3M |
| 2025-02-07 | 107.20 | 109.00 | 106.50 | 108.70 | 1.5M |
| 2025-02-06 | 106.00 | 107.00 | 104.30 | 106.90 | 1.4M |
| 2025-02-05 | 103.20 | 106.80 | 103.20 | 105.90 | 1.5M |
| 2025-02-04 | 102.60 | 103.70 | 102.10 | 102.70 | 1.0M |
| 2025-02-03 | 104.10 | 105.10 | 101.40 | 102.40 | 0.8M |
| 2025-01-28 | 105.40 | 105.60 | 103.50 | 104.10 | 0.4M |
| 2025-01-27 | 106.50 | 107.50 | 104.90 | 105.40 | 2.0M |
| 2025-01-24 | 106.80 | 107.10 | 105.70 | 106.50 | 1.3M |
| 2025-01-23 | 106.60 | 107.70 | 105.90 | 107.10 | 0.9M |
| 2025-01-22 | 107.60 | 107.60 | 105.30 | 105.90 | 1.0M |
| 2025-01-21 | 108.20 | 108.90 | 106.40 | 107.60 | 1.2M |
| 2025-01-20 | 107.60 | 109.10 | 106.30 | 107.80 | 1.4M |
| 2025-01-17 | 107.00 | 108.90 | 106.60 | 107.50 | 0.9M |
| 2025-01-16 | 108.20 | 109.20 | 106.70 | 108.30 | 1.3M |
| 2025-01-15 | 108.00 | 109.90 | 108.00 | 108.70 | 0.6M |
| 2025-01-14 | 108.90 | 110.40 | 107.50 | 108.90 | 1.0M |
| 2025-01-13 | 107.50 | 110.60 | 107.50 | 109.60 | 1.1M |
| 2025-01-10 | 108.10 | 109.50 | 106.60 | 107.30 | 0.6M |
| 2025-01-09 | 113.70 | 113.70 | 107.60 | 108.00 | 1.6M |
| 2025-01-08 | 112.60 | 112.80 | 110.20 | 111.50 | 0.9M |
| 2025-01-07 | 114.10 | 116.30 | 112.00 | 112.70 | 1.7M |
| 2025-01-06 | 118.90 | 119.80 | 114.30 | 115.40 | 1.5M |
| 2025-01-03 | 115.00 | 121.10 | 115.00 | 119.20 | 2.6M |
| 2025-01-02 | 115.10 | 116.80 | 113.70 | 114.80 | 1.0M |