OSEBX Benchmark_PR (OSEBP)

OSEBP
🏛️ Norvège →
566.55
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
09:00 564.62 565.47 564.62 565.14 0.0K
09:01 565.17 565.56 565.14 565.40 0.0K
09:02 565.43 565.57 565.29 565.29 0.0K
09:03 565.26 565.26 564.82 564.82 0.0K
09:04 564.78 564.78 564.66 564.74 0.0K
09:05 564.73 564.76 564.53 564.72 0.0K
09:06 564.72 564.84 564.72 564.81 0.0K
09:07 564.75 564.81 564.70 564.80 0.0K
09:08 564.73 564.74 564.59 564.61 0.0K
09:09 564.64 564.77 564.54 564.58 0.0K
09:10 564.58 564.65 564.58 564.64 0.0K
09:11 564.66 564.69 564.53 564.54 0.0K
09:12 564.54 564.62 564.52 564.52 0.0K
09:13 564.47 564.47 564.29 564.33 0.0K
09:14 564.33 564.33 564.02 564.08 0.0K
09:15 563.95 563.95 563.65 563.69 0.0K
09:16 563.68 563.77 563.64 563.64 0.0K
09:17 563.64 563.69 563.56 563.63 0.0K
09:18 563.63 563.80 563.61 563.77 0.0K
09:19 563.77 563.86 563.60 563.60 0.0K
09:20 563.60 563.60 563.35 563.35 0.0K
09:21 563.36 563.36 563.03 563.03 0.0K
09:22 563.02 563.02 562.75 562.77 0.0K
09:23 562.76 562.79 562.64 562.64 0.0K
09:24 562.58 562.73 562.56 562.73 0.0K
09:25 562.72 562.96 562.72 562.94 0.0K
09:26 562.94 563.16 562.94 563.15 0.0K
09:27 563.17 563.44 563.17 563.44 0.0K
09:28 563.51 563.66 563.51 563.66 0.0K
09:29 563.66 563.80 563.65 563.80 0.0K
09:30 563.83 564.22 563.83 564.22 0.0K
09:31 564.22 564.37 564.22 564.33 0.0K
09:32 564.33 564.56 564.33 564.53 0.0K
09:33 564.53 564.67 564.53 564.67 0.0K
09:34 564.69 564.88 564.69 564.88 0.0K
09:35 564.89 565.13 564.89 565.08 0.0K
09:36 565.09 565.09 564.95 565.09 0.0K
09:37 565.06 565.23 565.06 565.21 0.0K
09:38 565.21 565.37 565.21 565.35 0.0K
09:39 565.35 565.42 565.29 565.42 0.0K
09:40 565.42 565.44 565.33 565.33 0.0K
09:41 565.33 565.36 565.32 565.33 0.0K
09:42 565.33 565.39 565.29 565.29 0.0K
09:43 565.29 565.35 565.21 565.33 0.0K
09:44 565.33 565.49 565.32 565.49 0.0K
09:45 565.49 565.52 565.45 565.48 0.0K
09:46 565.48 565.64 565.48 565.64 0.0K
09:47 565.64 565.64 565.53 565.56 0.0K
09:48 565.56 565.64 565.55 565.58 0.0K
09:49 565.57 565.63 565.57 565.57 0.0K
09:50 565.55 565.55 565.40 565.46 0.0K
09:51 565.46 565.47 565.24 565.26 0.0K
09:52 565.25 565.27 565.15 565.15 0.0K
09:53 565.15 565.15 564.98 564.98 0.0K
09:54 564.96 565.06 564.94 565.01 0.0K
09:55 565.00 565.00 564.92 564.92 0.0K
09:56 564.92 564.92 564.70 564.72 0.0K
09:57 564.72 564.72 564.42 564.42 0.0K
09:58 564.42 564.42 564.15 564.15 0.0K
09:59 564.15 564.17 564.10 564.17 0.0K
10:00 564.16 564.24 564.07 564.24 0.0K
10:01 564.23 564.28 564.16 564.22 0.0K
10:02 564.22 564.33 564.22 564.33 0.0K
10:03 564.33 564.40 564.30 564.39 0.0K
10:04 564.39 564.48 564.39 564.46 0.0K
10:05 564.46 564.49 564.42 564.42 0.0K
10:06 564.42 564.42 564.24 564.25 0.0K
10:07 564.24 564.28 564.21 564.28 0.0K
10:08 564.31 564.35 564.29 564.35 0.0K
10:09 564.35 564.40 564.32 564.33 0.0K
10:10 564.32 564.35 564.27 564.28 0.0K
10:11 564.28 564.34 564.25 564.33 0.0K
10:12 564.33 564.35 564.27 564.27 0.0K
10:13 564.27 564.35 564.25 564.30 0.0K
10:14 564.30 564.31 564.20 564.30 0.0K
10:15 564.30 564.44 564.30 564.40 0.0K
10:16 564.40 564.40 564.32 564.32 0.0K
10:17 564.32 564.34 564.26 564.27 0.0K
10:18 564.28 564.32 564.26 564.28 0.0K
10:19 564.28 564.38 564.28 564.38 0.0K
10:20 564.37 564.37 564.30 564.33 0.0K
10:21 564.32 564.38 564.32 564.32 0.0K
10:22 564.32 564.38 564.28 564.28 0.0K
10:23 564.28 564.29 564.23 564.26 0.0K
10:24 564.26 564.26 564.20 564.21 0.0K
10:25 564.22 564.31 564.21 564.31 0.0K
10:26 564.31 564.33 564.26 564.26 0.0K
10:27 564.26 564.27 564.18 564.18 0.0K
10:28 564.18 564.18 564.13 564.14 0.0K
10:29 564.17 564.17 564.11 564.17 0.0K
10:30 564.17 564.20 564.17 564.19 0.0K
10:31 564.19 564.28 564.19 564.27 0.0K
10:32 564.29 564.29 564.16 564.17 0.0K
10:33 564.17 564.22 564.15 564.16 0.0K
10:34 564.16 564.22 564.16 564.22 0.0K
10:35 564.23 564.23 564.08 564.15 0.0K
10:36 564.15 564.16 564.11 564.16 0.0K
10:37 564.16 564.19 564.15 564.18 0.0K
10:38 564.19 564.31 564.15 564.26 0.0K
10:39 564.26 564.28 564.24 564.25 0.0K
10:40 564.25 564.32 564.23 564.32 0.0K
10:41 564.30 564.30 564.25 564.29 0.0K
10:42 564.28 564.37 564.28 564.37 0.0K
10:43 564.37 564.38 564.36 564.38 0.0K
10:44 564.38 564.38 564.28 564.29 0.0K
10:45 564.29 564.29 564.20 564.20 0.0K
10:46 564.20 564.20 564.09 564.09 0.0K
10:47 564.09 564.11 564.08 564.10 0.0K
10:48 564.10 564.10 563.99 564.00 0.0K
10:49 564.00 564.00 563.85 563.85 0.0K
10:50 563.85 563.85 563.81 563.82 0.0K
10:51 563.82 563.84 563.75 563.77 0.0K
10:52 563.77 563.78 563.74 563.78 0.0K
10:53 563.76 563.78 563.74 563.78 0.0K
10:54 563.76 563.80 563.73 563.74 0.0K
10:55 563.74 563.74 563.68 563.68 0.0K
10:56 563.68 563.69 563.64 563.64 0.0K
10:57 563.64 563.64 563.57 563.63 0.0K
10:58 563.63 563.70 563.57 563.67 0.0K
10:59 563.66 563.71 563.62 563.70 0.0K
11:00 563.67 563.67 563.59 563.60 0.0K
11:01 563.60 563.60 563.46 563.46 0.0K
11:02 563.46 563.46 563.39 563.39 0.0K
11:03 563.39 563.39 563.23 563.23 0.0K
11:04 563.23 563.25 563.21 563.22 0.0K
11:05 563.17 563.20 563.13 563.20 0.0K
11:06 563.20 563.21 563.15 563.18 0.0K
11:07 563.18 563.23 563.18 563.22 0.0K
11:08 563.18 563.18 563.13 563.15 0.0K
11:09 563.15 563.22 563.15 563.15 0.0K
11:10 563.15 563.22 563.15 563.20 0.0K
11:11 563.20 563.29 563.20 563.29 0.0K
11:12 563.29 563.34 563.29 563.33 0.0K
11:13 563.33 563.42 563.33 563.41 0.0K
11:14 563.41 563.50 563.41 563.50 0.0K
11:15 563.50 563.50 563.46 563.48 0.0K
11:16 563.48 563.48 563.37 563.39 0.0K
11:17 563.39 563.50 563.39 563.50 0.0K
11:18 563.50 563.65 563.50 563.62 0.0K
11:19 563.62 563.63 563.55 563.55 0.0K
11:20 563.55 563.56 563.47 563.47 0.0K
11:21 563.47 563.51 563.47 563.48 0.0K
11:22 563.48 563.48 563.40 563.40 0.0K
11:23 563.40 563.40 563.33 563.33 0.0K
11:24 563.33 563.34 563.26 563.26 0.0K
11:25 563.25 563.25 563.18 563.20 0.0K
11:26 563.20 563.21 563.19 563.19 0.0K
11:27 563.18 563.20 563.12 563.20 0.0K
11:28 563.20 563.23 563.17 563.23 0.0K
11:29 563.23 563.26 563.22 563.23 0.0K
11:30 563.23 563.25 563.22 563.25 0.0K
11:31 563.25 563.25 563.19 563.21 0.0K
11:32 563.21 563.30 563.21 563.30 0.0K
11:33 563.29 563.39 563.28 563.34 0.0K
11:34 563.34 563.40 563.34 563.40 0.0K
11:35 563.40 563.45 563.40 563.45 0.0K
11:36 563.45 563.76 563.40 563.76 0.0K
11:37 563.76 563.77 563.71 563.75 0.0K
11:38 563.74 563.85 563.74 563.85 0.0K
11:39 563.85 563.90 563.85 563.90 0.0K
11:40 563.90 563.92 563.89 563.89 0.0K
11:41 563.87 563.87 563.82 563.82 0.0K
11:42 563.82 563.88 563.81 563.88 0.0K
11:43 563.88 563.92 563.85 563.87 0.0K
11:44 563.87 563.87 563.84 563.85 0.0K
11:45 563.85 563.93 563.85 563.93 0.0K
11:46 563.93 564.13 563.93 564.13 0.0K
11:47 564.13 564.31 564.13 564.31 0.0K
11:48 564.31 564.55 564.31 564.55 0.0K
11:49 564.55 564.59 564.54 564.57 0.0K
11:50 564.57 564.59 564.55 564.55 0.0K
11:51 564.55 564.55 564.50 564.55 0.0K
11:52 564.54 564.65 564.54 564.65 0.0K
11:53 564.65 564.74 564.65 564.73 0.0K
11:54 564.76 564.77 564.69 564.71 0.0K
11:55 564.73 564.89 564.73 564.89 0.0K
11:56 564.89 564.89 564.77 564.77 0.0K
11:57 564.79 564.87 564.79 564.79 0.0K
11:58 564.79 564.83 564.79 564.81 0.0K
11:59 564.81 564.85 564.81 564.81 0.0K
12:00 564.81 564.87 564.78 564.82 0.0K
12:01 564.84 564.88 564.79 564.88 0.0K
12:02 564.88 564.90 564.87 564.88 0.0K
12:03 564.88 564.93 564.77 564.77 0.0K
12:04 564.77 564.84 564.75 564.79 0.0K
12:05 564.79 564.79 564.60 564.60 0.0K
12:06 564.59 564.67 564.59 564.67 0.0K
12:07 564.67 564.67 564.59 564.59 0.0K
12:08 564.59 564.62 564.53 564.54 0.0K
12:09 564.54 564.58 564.53 564.58 0.0K
12:10 564.58 564.64 564.57 564.63 0.0K
12:11 564.63 564.69 564.61 564.64 0.0K
12:12 564.64 564.69 564.62 564.68 0.0K
12:13 564.68 564.68 564.57 564.57 0.0K
12:14 564.57 564.67 564.57 564.65 0.0K
12:15 564.65 564.65 564.55 564.57 0.0K
12:16 564.57 564.57 564.53 564.54 0.0K
12:17 564.57 564.57 564.43 564.43 0.0K
12:18 564.43 564.44 564.41 564.41 0.0K
12:19 564.41 564.46 564.41 564.43 0.0K
12:20 564.43 564.45 564.41 564.45 0.0K
12:21 564.45 564.47 564.43 564.47 0.0K
12:22 564.47 564.50 564.45 564.50 0.0K
12:23 564.52 564.57 564.51 564.57 0.0K
12:24 564.57 564.57 564.48 564.48 0.0K
12:25 564.48 564.59 564.46 564.59 0.0K
12:26 564.61 564.63 564.56 564.56 0.0K
12:27 564.59 564.60 564.56 564.56 0.0K
12:28 564.56 564.65 564.56 564.65 0.0K
12:29 564.65 564.66 564.62 564.63 0.0K
12:30 564.63 564.66 564.57 564.63 0.0K
12:31 564.61 564.63 564.60 564.60 0.0K
12:32 564.60 564.63 564.59 564.61 0.0K
12:33 564.61 564.70 564.60 564.68 0.0K
12:34 564.71 564.71 564.70 564.70 0.0K
12:35 564.68 564.68 564.64 564.65 0.0K
12:36 564.65 564.68 564.64 564.68 0.0K
12:37 564.68 564.69 564.64 564.64 0.0K
12:38 564.65 564.73 564.65 564.73 0.0K
12:39 564.73 564.73 564.66 564.66 0.0K
12:40 564.66 564.70 564.66 564.68 0.0K
12:41 564.68 564.82 564.67 564.81 0.0K
12:42 564.81 564.81 564.76 564.77 0.0K
12:43 564.77 564.78 564.72 564.72 0.0K
12:44 564.72 564.75 564.68 564.68 0.0K
12:45 564.68 564.74 564.68 564.72 0.0K
12:46 564.72 564.84 564.70 564.84 0.0K
12:47 564.84 564.85 564.80 564.82 0.0K
12:48 564.82 564.82 564.79 564.79 0.0K
12:49 564.79 564.79 564.76 564.76 0.0K
12:50 564.76 564.77 564.72 564.73 0.0K
12:51 564.73 564.76 564.67 564.67 0.0K
12:52 564.67 564.73 564.67 564.73 0.0K
12:53 564.73 564.78 564.73 564.74 0.0K
12:54 564.72 564.73 564.72 564.73 0.0K
12:55 564.73 564.77 564.68 564.68 0.0K
12:56 564.68 564.72 564.68 564.70 0.0K
12:57 564.70 564.74 564.70 564.73 0.0K
12:58 564.73 564.73 564.62 564.62 0.0K
12:59 564.64 564.75 564.63 564.75 0.0K
13:00 564.75 564.75 564.66 564.74 0.0K
13:01 564.73 564.76 564.69 564.76 0.0K
13:02 564.79 564.87 564.78 564.87 0.0K
13:03 564.87 564.90 564.81 564.90 0.0K
13:04 564.90 564.96 564.90 564.96 0.0K
13:05 564.96 564.98 564.94 564.96 0.0K
13:06 564.96 565.00 564.96 564.98 0.0K
13:07 564.98 565.01 564.98 565.01 0.0K
13:08 565.01 565.05 565.01 565.04 0.0K
13:09 565.05 565.05 565.00 565.02 0.0K
13:10 565.02 565.04 565.00 565.04 0.0K
13:11 565.04 565.09 565.03 565.09 0.0K
13:12 565.09 565.15 565.09 565.15 0.0K
13:13 565.15 565.15 565.08 565.13 0.0K
13:14 565.13 565.16 565.13 565.15 0.0K
13:15 565.15 565.15 565.09 565.14 0.0K
13:16 565.14 565.15 565.11 565.11 0.0K
13:17 565.12 565.12 565.05 565.05 0.0K
13:18 565.05 565.05 565.03 565.05 0.0K
13:19 565.05 565.09 565.05 565.07 0.0K
13:20 565.07 565.09 565.00 565.01 0.0K
13:21 565.01 565.01 564.93 564.94 0.0K
13:22 564.94 565.09 564.94 565.05 0.0K
13:23 565.05 565.10 565.02 565.08 0.0K
13:24 565.08 565.21 565.08 565.21 0.0K
13:25 565.21 565.21 565.15 565.16 0.0K
13:26 565.17 565.25 565.17 565.23 0.0K
13:27 565.26 565.27 565.22 565.26 0.0K
13:28 565.26 565.28 565.25 565.25 0.0K
13:29 565.25 565.32 565.24 565.31 0.0K
13:30 565.31 565.37 565.31 565.36 0.0K
13:31 565.36 565.43 565.35 565.39 0.0K
13:32 565.39 565.47 565.39 565.45 0.0K
13:33 565.46 565.52 565.46 565.51 0.0K
13:34 565.51 565.54 565.51 565.54 0.0K
13:35 565.54 565.55 565.48 565.49 0.0K
13:36 565.49 565.51 565.47 565.51 0.0K
13:37 565.51 565.56 565.51 565.56 0.0K
13:38 565.56 565.58 565.54 565.54 0.0K
13:39 565.54 565.56 565.49 565.56 0.0K
13:40 565.57 565.62 565.55 565.62 0.0K
13:41 565.62 565.67 565.62 565.67 0.0K
13:42 565.67 565.76 565.66 565.75 0.0K
13:43 565.75 565.84 565.75 565.78 0.0K
13:44 565.78 565.78 565.73 565.75 0.0K
13:45 565.75 565.77 565.65 565.65 0.0K
13:46 565.65 565.71 565.65 565.70 0.0K
13:47 565.69 565.75 565.69 565.75 0.0K
13:48 565.75 565.82 565.75 565.82 0.0K
13:49 565.82 565.88 565.82 565.85 0.0K
13:50 565.85 565.95 565.85 565.95 0.0K
13:51 565.96 566.09 565.96 566.05 0.0K
13:52 566.05 566.13 566.04 566.08 0.0K
13:53 566.09 566.12 566.05 566.12 0.0K
13:54 566.12 566.13 566.05 566.05 0.0K
13:55 566.05 566.05 565.80 565.80 0.0K
13:56 565.80 565.91 565.80 565.89 0.0K
13:57 565.89 565.93 565.87 565.89 0.0K
13:58 565.89 565.92 565.89 565.90 0.0K
13:59 565.90 565.90 565.86 565.88 0.0K
14:00 565.88 565.88 565.81 565.83 0.0K
14:01 565.82 566.00 565.79 565.94 0.0K
14:02 565.94 565.97 565.92 565.95 0.0K
14:03 565.95 566.02 565.95 566.02 0.0K
14:04 566.02 566.03 566.00 566.02 0.0K
14:05 566.01 566.02 566.00 566.02 0.0K
14:06 566.01 566.06 566.01 566.06 0.0K
14:07 566.06 566.10 566.06 566.08 0.0K
14:08 566.09 566.10 566.07 566.10 0.0K
14:09 566.09 566.18 566.09 566.18 0.0K
14:10 566.18 566.34 566.18 566.33 0.0K
14:11 566.32 566.32 566.19 566.19 0.0K
14:12 566.19 566.33 566.19 566.33 0.0K
14:13 566.33 566.34 566.31 566.33 0.0K
14:14 566.33 566.38 566.33 566.36 0.0K
14:15 566.36 566.39 566.33 566.39 0.0K
14:16 566.39 566.45 566.39 566.45 0.0K
14:17 566.45 566.56 566.45 566.56 0.0K
14:18 566.56 566.56 566.48 566.49 0.0K
14:19 566.49 566.50 566.47 566.50 0.0K
14:20 566.50 566.51 566.47 566.50 0.0K
14:21 566.50 566.55 566.50 566.54 0.0K
14:22 566.54 566.55 566.50 566.51 0.0K
14:23 566.52 566.53 566.51 566.53 0.0K
14:24 566.52 566.53 566.51 566.53 0.0K
14:25 566.53 566.59 566.53 566.57 0.0K
14:26 566.56 566.59 566.52 566.53 0.0K
14:27 566.53 566.53 566.49 566.49 0.0K
14:28 566.50 566.56 566.50 566.55 0.0K
14:29 566.56 566.60 566.55 566.60 0.0K
14:30 566.60 566.60 566.55 566.56 0.0K
14:31 566.59 566.59 566.55 566.55 0.0K
14:32 566.55 566.55 566.47 566.48 0.0K
14:33 566.48 566.49 566.41 566.41 0.0K
14:34 566.40 566.41 566.37 566.38 0.0K
14:35 566.38 566.41 566.36 566.41 0.0K
14:36 566.41 566.56 566.41 566.55 0.0K
14:37 566.55 566.58 566.52 566.52 0.0K
14:38 566.52 566.54 566.52 566.54 0.0K
14:39 566.54 566.58 566.50 566.57 0.0K
14:40 566.57 566.69 566.57 566.65 0.0K
14:41 566.65 566.66 566.62 566.65 0.0K
14:42 566.65 566.67 566.62 566.65 0.0K
14:43 566.65 566.71 566.63 566.70 0.0K
14:44 566.70 566.71 566.66 566.66 0.0K
14:45 566.66 566.70 566.65 566.66 0.0K
14:46 566.63 566.63 566.55 566.55 0.0K
14:47 566.55 566.57 566.50 566.50 0.0K
14:48 566.50 566.50 566.38 566.38 0.0K
14:49 566.38 566.46 566.37 566.46 0.0K
14:50 566.46 566.51 566.41 566.49 0.0K
14:51 566.50 566.54 566.49 566.54 0.0K
14:52 566.53 566.55 566.47 566.50 0.0K
14:53 566.50 566.50 566.45 566.46 0.0K
14:54 566.46 566.48 566.44 566.45 0.0K
14:55 566.45 566.45 566.42 566.42 0.0K
14:56 566.42 566.46 566.42 566.46 0.0K
14:57 566.46 566.46 566.42 566.44 0.0K
14:58 566.44 566.47 566.44 566.47 0.0K
14:59 566.48 566.48 566.27 566.27 0.0K
15:00 566.27 566.32 566.27 566.29 0.0K
15:01 566.30 566.38 566.30 566.35 0.0K
15:02 566.35 566.38 566.33 566.38 0.0K
15:03 566.36 566.41 566.35 566.38 0.0K
15:04 566.38 566.48 566.35 566.46 0.0K
15:05 566.43 566.49 566.43 566.47 0.0K
15:06 566.47 566.47 566.38 566.39 0.0K
15:07 566.40 566.40 566.38 566.38 0.0K
15:08 566.38 566.38 566.27 566.30 0.0K
15:09 566.30 566.36 566.30 566.33 0.0K
15:10 566.36 566.40 566.35 566.35 0.0K
15:11 566.37 566.41 566.37 566.41 0.0K
15:12 566.41 566.41 566.36 566.40 0.0K
15:13 566.41 566.47 566.40 566.44 0.0K
15:14 566.43 566.44 566.41 566.43 0.0K
15:15 566.43 566.43 566.38 566.39 0.0K
15:16 566.37 566.37 566.26 566.29 0.0K
15:17 566.28 566.32 566.28 566.32 0.0K
15:18 566.32 566.32 566.26 566.26 0.0K
15:19 566.27 566.28 566.24 566.25 0.0K
15:20 566.25 566.27 566.17 566.17 0.0K
15:21 566.17 566.20 566.16 566.20 0.0K
15:22 566.20 566.27 566.20 566.27 0.0K
15:23 566.27 566.33 566.27 566.33 0.0K
15:24 566.33 566.38 566.31 566.38 0.0K
15:25 566.38 566.56 566.38 566.56 0.0K
15:26 566.56 566.60 566.53 566.60 0.0K
15:27 566.62 566.64 566.60 566.63 0.0K
15:28 566.63 566.66 566.63 566.66 0.0K
15:29 566.66 566.80 566.64 566.80 0.0K
15:30 566.69 567.02 566.62 567.02 0.0K
15:31 567.05 567.05 566.60 566.60 0.0K
15:32 566.65 566.84 566.65 566.84 0.0K
15:33 566.83 566.94 566.76 566.94 0.0K
15:34 566.93 567.13 566.93 567.11 0.0K
15:35 567.11 567.21 567.02 567.21 0.0K
15:36 567.23 567.54 567.23 567.47 0.0K
15:37 567.44 567.49 567.32 567.32 0.0K
15:38 567.32 567.35 567.17 567.17 0.0K
15:39 567.17 567.34 567.17 567.32 0.0K
15:40 567.32 567.38 567.30 567.34 0.0K
15:41 567.34 567.60 567.34 567.60 0.0K
15:42 567.60 567.67 567.60 567.66 0.0K
15:43 567.64 567.68 567.60 567.66 0.0K
15:44 567.66 567.78 567.66 567.78 0.0K
15:45 567.78 567.81 567.65 567.74 0.0K
15:46 567.72 567.80 567.69 567.78 0.0K
15:47 567.79 567.88 567.74 567.87 0.0K
15:48 567.87 567.90 567.74 567.74 0.0K
15:49 567.76 567.77 567.63 567.63 0.0K
15:50 567.63 567.75 567.63 567.72 0.0K
15:51 567.71 567.72 567.68 567.71 0.0K
15:52 567.71 567.71 567.61 567.61 0.0K
15:53 567.60 567.60 567.37 567.39 0.0K
15:54 567.39 567.44 567.37 567.37 0.0K
15:55 567.37 567.39 567.35 567.36 0.0K
15:56 567.36 567.36 567.24 567.24 0.0K
15:57 567.24 567.33 567.19 567.19 0.0K
15:58 567.19 567.29 567.19 567.29 0.0K
15:59 567.31 567.43 567.31 567.42 0.0K
16:00 567.46 567.50 567.36 567.36 0.0K
16:01 567.38 567.38 567.19 567.21 0.0K
16:02 567.21 567.27 567.09 567.11 0.0K
16:03 567.11 567.11 566.98 567.06 0.0K
16:04 567.06 567.08 566.96 567.02 0.0K
16:05 567.02 567.08 567.00 567.06 0.0K
16:06 567.06 567.30 567.04 567.30 0.0K
16:07 567.25 567.25 567.19 567.21 0.0K
16:08 567.21 567.23 567.08 567.18 0.0K
16:09 567.17 567.23 567.14 567.21 0.0K
16:10 567.21 567.21 567.11 567.11 0.0K
16:11 567.11 567.13 567.09 567.10 0.0K
16:12 567.14 567.15 567.09 567.12 0.0K
16:13 567.11 567.12 567.07 567.09 0.0K
16:14 567.09 567.18 567.08 567.18 0.0K
16:15 567.16 567.20 567.08 567.10 0.0K
16:16 567.11 567.21 567.09 567.21 0.0K
16:17 567.21 567.36 567.21 567.35 0.0K
16:18 567.35 567.37 567.29 567.29 0.0K
16:19 567.23 567.39 567.23 567.32 0.0K
16:20 567.29 567.29 567.29 567.29 0.0K
16:21 567.29 567.29 567.29 567.29 0.0K
16:22 567.29 567.29 567.29 567.29 0.0K
16:23 567.29 567.29 567.29 567.29 0.0K
16:24 567.29 567.29 567.29 567.29 0.0K
16:25 567.29 567.29 566.54 566.55 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 564.62 567.91 562.56 566.55 0.0M
2025-09-25 566.58 568.79 564.33 564.33 0.0M
2025-09-24 564.65 567.16 562.70 566.61 0.0M
2025-09-23 559.43 565.32 559.43 564.32 0.0M
2025-09-22 560.86 561.73 558.81 559.42 0.0M
2025-09-19 562.80 565.20 560.83 560.88 0.0M
2025-09-18 562.56 565.61 561.23 562.79 0.0M
2025-09-17 564.89 565.17 561.44 562.55 0.0M
2025-09-16 567.20 567.58 563.48 564.81 0.0M
2025-09-15 563.94 567.90 563.71 567.20 0.0M
2025-09-12 563.34 564.75 561.21 563.94 0.0M
2025-09-11 563.55 565.99 562.15 563.38 0.0M
2025-09-10 559.37 563.55 558.95 563.55 0.0M
2025-09-09 556.61 559.42 556.18 559.42 0.0M
2025-09-08 554.25 557.97 554.13 556.55 0.0M
2025-09-05 555.58 557.38 554.24 554.24 0.0M
2025-09-04 551.95 556.45 550.72 555.55 0.0M
2025-09-03 556.74 557.46 551.50 551.95 0.0M
2025-09-02 561.64 562.60 554.60 556.73 0.0M
2025-09-01 561.63 562.52 560.46 561.64 0.0M
2025-08-29 558.33 563.59 558.33 561.65 0.0M
2025-08-28 561.77 563.02 557.99 558.33 0.0M
2025-08-27 566.46 566.46 561.52 561.80 0.0M
2025-08-26 567.57 567.59 564.32 566.54 0.0M
2025-08-25 568.38 568.43 565.48 567.58 0.0M
2025-08-22 566.08 568.90 566.08 568.45 0.0M
2025-08-21 561.96 566.48 561.89 566.04 0.0M
2025-08-20 558.63 562.01 556.65 561.79 0.0M
2025-08-19 557.61 559.91 556.81 558.62 0.0M
2025-08-18 559.55 559.58 556.07 557.62 0.0M
2025-08-15 558.42 561.70 557.96 559.55 0.0M
2025-08-14 556.93 559.92 556.93 558.42 0.0M
2025-08-13 555.94 558.12 554.92 556.93 0.0M
2025-08-12 552.15 555.94 552.13 555.94 0.0M
2025-08-11 555.81 555.81 551.54 552.15 0.0M
2025-08-08 555.48 559.42 555.02 555.83 0.0M
2025-08-07 556.44 556.75 552.45 555.48 0.0M
2025-08-06 556.01 558.60 555.59 556.46 0.0M
2025-08-05 553.70 557.93 553.70 555.99 0.0M
2025-08-04 549.92 555.06 549.92 553.70 0.0M
2025-08-01 556.75 556.75 548.74 549.91 0.0M
2025-07-31 555.34 557.35 554.55 556.70 0.0M
2025-07-30 559.52 561.30 553.63 555.40 0.0M
2025-07-29 556.64 559.75 556.64 559.52 0.0M
2025-07-28 553.15 557.50 553.15 556.63 0.0M
2025-07-25 556.54 557.40 552.51 553.03 0.0M
2025-07-24 552.96 559.22 552.96 556.60 0.0M
2025-07-23 552.39 555.29 551.70 552.96 0.0M
2025-07-22 551.79 554.05 551.40 552.39 0.0M
2025-07-21 553.96 554.14 550.94 550.94 0.0M
2025-07-18 552.36 555.38 552.29 553.93 0.0M
2025-07-17 552.03 553.36 550.58 552.30 0.0M
2025-07-16 557.18 557.18 552.03 552.03 0.0M
2025-07-15 558.63 559.54 555.89 557.19 0.0M
2025-07-14 558.03 561.64 555.00 558.60 0.0M
2025-07-11 559.87 560.33 554.95 558.03 0.0M
2025-07-10 556.24 560.44 556.24 559.85 0.0M
2025-07-09 560.32 561.39 556.15 556.15 0.0M
2025-07-08 560.21 560.74 557.63 560.32 0.0M
2025-07-07 559.70 560.75 558.47 560.22 0.0M
2025-07-04 558.76 560.13 556.41 559.66 0.0M
2025-07-03 555.38 560.04 555.36 558.76 0.0M
2025-07-02 551.57 556.12 550.15 555.37 0.0M
2025-07-01 556.05 556.11 551.54 551.57 0.0M
2025-06-30 551.42 556.04 551.40 556.03 0.0M
2025-06-27 547.88 552.90 547.79 551.38 0.0M
2025-06-26 548.95 550.68 546.53 547.90 0.0M
2025-06-25 550.68 551.56 546.83 548.92 0.0M
2025-06-24 560.10 560.59 548.29 550.68 0.0M
2025-06-23 563.85 566.13 560.09 560.09 0.0M
2025-06-20 564.31 565.75 560.76 563.77 0.0M
2025-06-19 562.20 564.30 560.50 564.30 0.0M
2025-06-18 561.88 563.13 560.91 562.20 0.0M
2025-06-17 560.60 563.08 558.37 561.90 0.0M
2025-06-16 558.67 563.66 558.67 560.76 0.0M
2025-06-13 554.81 560.23 554.80 558.67 0.0M
2025-06-12 553.03 555.50 550.82 554.82 0.0M
2025-06-11 549.50 553.83 548.76 553.01 0.0M
2025-06-10 544.04 550.14 543.97 549.64 0.0M
2025-06-06 543.46 546.18 543.46 544.04 0.0M
2025-06-05 542.28 546.33 541.28 543.49 0.0M
2025-06-04 538.93 543.23 538.58 542.29 0.0M
2025-06-03 539.20 541.16 537.49 538.91 0.0M
2025-06-02 536.17 540.28 534.52 538.95 0.0M
2025-05-30 537.55 540.46 535.86 536.20 0.0M
2025-05-28 541.15 543.51 537.44 537.59 0.0M
2025-05-27 537.90 542.23 537.31 541.14 0.0M
2025-05-26 532.68 538.86 532.68 537.89 0.0M
2025-05-23 532.05 536.75 526.05 532.66 0.0M
2025-05-22 540.81 540.83 530.15 532.02 0.0M
2025-05-21 538.39 540.87 538.12 540.80 0.0M
2025-05-20 537.43 539.89 535.53 538.37 0.0M
2025-05-19 539.80 539.80 533.46 537.43 0.0M
2025-05-16 533.74 540.11 533.74 539.79 0.0M
2025-05-15 530.58 533.61 526.01 533.61 0.0M
2025-05-14 527.74 531.60 527.74 530.53 0.0M
2025-05-13 525.90 528.47 524.49 527.66 0.0M
2025-05-12 522.24 527.67 522.24 525.91 0.0M
2025-05-09 525.32 526.67 522.11 522.19 0.0M
2025-05-08 525.54 529.79 522.46 525.23 0.0M
2025-05-07 524.30 525.53 521.82 525.53 0.0M
2025-05-06 526.43 527.43 522.07 524.29 0.0M
2025-05-05 525.03 526.54 521.47 526.43 0.0M
2025-05-02 517.53 525.02 517.43 525.02 0.0M
2025-04-30 516.65 517.99 513.47 517.50 0.0M
2025-04-29 515.32 516.39 511.36 516.39 0.0M
2025-04-28 511.49 515.51 511.49 515.31 0.0M
2025-04-25 511.56 514.95 509.48 511.41 0.0M
2025-04-24 512.24 513.96 510.12 511.62 0.0M
2025-04-23 506.71 514.98 506.71 512.21 0.0M
2025-04-22 510.08 510.31 503.82 506.47 0.0M
2025-04-16 509.73 510.03 503.98 510.03 0.0M
2025-04-15 505.57 511.68 505.57 509.79 0.0M
2025-04-14 496.31 506.64 496.31 505.55 0.0M
2025-04-11 493.95 499.11 489.28 496.04 0.0M
2025-04-10 480.95 506.68 480.95 493.95 0.0M
2025-04-09 494.48 494.48 474.02 480.92 0.0M
2025-04-08 490.70 496.49 483.41 494.57 0.0M
2025-04-07 492.06 496.50 463.90 490.54 0.0M
2025-04-04 518.87 518.87 492.58 492.67 0.0M
2025-04-03 528.21 528.21 516.37 518.63 0.0M
2025-04-02 535.60 537.77 528.71 529.43 0.0M
2025-04-01 535.23 538.93 535.23 535.71 0.0M
2025-03-31 534.28 535.95 528.55 535.15 0.0M
2025-03-28 541.41 541.48 533.22 534.26 0.0M
2025-03-27 544.31 544.31 536.45 541.42 0.0M
2025-03-26 542.19 544.75 541.03 544.35 0.0M
2025-03-25 540.40 545.23 540.40 541.78 0.0M
2025-03-24 541.78 544.35 538.96 540.40 0.0M
2025-03-21 543.98 544.88 539.65 541.66 0.0M
2025-03-20 545.71 548.15 540.05 544.00 0.0M
2025-03-19 541.76 545.94 540.96 545.71 0.0M
2025-03-18 538.60 544.06 538.60 541.77 0.0M
2025-03-17 531.80 538.57 531.80 538.57 0.0M
2025-03-14 527.85 531.96 527.03 531.75 0.0M
2025-03-13 520.01 528.00 519.90 527.77 0.0M
2025-03-12 521.62 524.37 520.01 520.04 0.0M
2025-03-11 525.23 526.96 520.09 521.62 0.0M
2025-03-10 527.00 528.12 523.60 525.34 0.0M
2025-03-07 521.93 527.05 520.33 527.04 0.0M
2025-03-06 520.86 525.54 519.18 521.92 0.0M
2025-03-05 517.10 525.97 517.10 520.76 0.0M
2025-03-04 533.04 533.04 517.06 517.06 0.0M
2025-03-03 528.32 535.41 528.32 533.01 0.0M
2025-02-28 527.80 527.80 524.06 526.73 0.0M
2025-02-27 530.96 530.96 525.54 527.89 0.0M
2025-02-26 528.22 531.37 528.22 531.07 0.0M
2025-02-25 529.77 532.29 527.97 528.21 0.0M
2025-02-24 530.76 533.44 528.91 529.85 0.0M
2025-02-21 528.57 533.01 528.34 530.76 0.0M
2025-02-20 530.16 530.16 527.27 528.57 0.0M
2025-02-19 527.84 532.15 527.75 530.15 0.0M
2025-02-18 527.93 529.79 525.73 527.81 0.0M
2025-02-17 527.76 529.67 524.93 527.92 0.0M
2025-02-14 525.72 529.30 523.85 527.78 0.0M
2025-02-13 526.58 526.87 520.94 525.70 0.0M
2025-02-12 535.08 535.23 525.72 526.51 0.0M
2025-02-11 528.66 535.05 528.66 534.97 0.0M
2025-02-10 527.86 531.61 527.86 528.72 0.0M
2025-02-07 532.92 532.92 526.67 527.89 0.0M
2025-02-06 533.85 538.84 532.71 532.92 0.0M
2025-02-05 536.78 539.73 533.16 533.94 0.0M
2025-02-04 532.81 537.11 530.89 536.79 0.0M
2025-02-03 538.53 538.53 528.55 532.77 0.0M
2025-01-31 541.12 541.21 537.46 538.69 0.0M
2025-01-30 536.92 541.09 536.92 541.09 0.0M
2025-01-29 532.69 536.93 532.68 536.92 0.0M
2025-01-28 530.23 535.16 528.96 532.52 0.0M
2025-01-27 529.26 530.23 526.38 530.23 0.0M
2025-01-24 534.11 536.69 529.26 529.33 0.0M
2025-01-23 529.40 534.27 528.94 534.27 0.0M
2025-01-22 527.98 532.51 527.98 529.40 0.0M
2025-01-21 530.04 530.07 525.73 527.98 0.0M
2025-01-20 530.88 531.69 530.06 530.06 0.0M
2025-01-17 528.23 531.67 528.23 530.93 0.0M
2025-01-16 529.98 533.55 527.65 528.23 0.0M
2025-01-15 525.17 530.29 524.97 530.00 0.0M
2025-01-14 525.72 528.72 524.63 525.18 0.0M
2025-01-13 525.98 527.24 521.54 525.78 0.0M
2025-01-10 523.54 527.83 523.27 526.01 0.0M
2025-01-09 521.09 524.72 520.86 523.53 0.0M
2025-01-08 522.69 524.97 519.88 521.30 0.0M
2025-01-07 519.40 522.43 517.17 522.36 0.0M
2025-01-06 519.82 521.60 516.78 519.41 0.0M
2025-01-03 518.33 521.02 515.80 519.85 0.0M
2025-01-02 506.54 519.19 506.54 518.31 0.0M