Oslo Axess All Share GI (OAAX)

OAAX
🏛️ Norvège →
87.61
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
09:00 89.64 89.86 89.64 89.77 95.9K
09:01 89.77 90.16 89.77 90.16 48.1K
09:02 90.13 90.13 89.94 89.94 155.8K
09:03 89.83 89.83 89.83 89.83 134.5K
09:04 89.83 89.84 89.83 89.84 150.0K
09:05 89.84 89.84 89.69 89.69 62.1K
09:06 89.69 89.81 89.69 89.76 39.1K
09:07 89.76 89.92 89.76 89.92 20.2K
09:08 89.66 89.66 89.66 89.66 0.1K
09:09 89.66 89.66 89.33 89.59 16.1K
09:10 89.59 89.59 89.41 89.41 1.5K
09:11 89.41 89.41 89.40 89.40 23.2K
09:12 89.63 89.63 89.63 89.63 0.6K
09:13 89.73 89.73 89.73 89.73 1.2K
09:14 89.73 89.79 89.73 89.79 0.0K
09:15 89.58 89.58 89.58 89.58 4.4K
09:16 89.58 89.58 89.58 89.58 0.0K
09:17 89.58 89.60 89.57 89.60 0.1K
09:18 89.60 89.60 89.60 89.60 0.0K
09:19 89.60 89.60 89.60 89.60 0.0K
09:20 89.60 89.60 89.45 89.45 29.1K
09:21 89.29 89.29 89.29 89.29 0.0K
09:22 89.29 89.29 89.29 89.29 3.5K
09:23 89.29 89.29 89.29 89.29 20.0K
09:24 89.29 89.29 89.18 89.18 50.3K
09:25 89.18 89.18 89.17 89.17 62.0K
09:26 89.17 89.17 89.17 89.17 0.0K
09:27 89.17 89.17 89.17 89.17 2.6K
09:28 89.16 89.16 89.16 89.16 60.0K
09:29 89.16 89.16 89.16 89.16 1.6K
09:30 89.16 89.16 89.16 89.16 0.0K
09:31 89.16 89.33 89.16 89.33 1.5K
09:32 89.33 89.33 89.33 89.33 0.0K
09:33 89.27 89.27 89.27 89.27 206.4K
09:34 89.27 89.32 89.27 89.32 0.1K
09:35 89.29 89.29 89.29 89.29 7.9K
09:36 89.25 89.25 89.25 89.25 1.8K
09:37 89.25 89.25 89.16 89.16 7.7K
09:38 89.16 89.16 88.83 88.83 102.4K
09:39 88.83 88.86 88.83 88.86 4.0K
09:40 88.86 88.86 88.77 88.77 3.0K
09:41 88.77 88.77 88.77 88.77 0.0K
09:42 88.77 88.78 88.77 88.78 40.0K
09:43 88.78 88.78 88.78 88.78 0.0K
09:44 88.77 88.77 88.77 88.77 0.3K
09:45 88.77 88.77 88.77 88.77 0.0K
09:46 88.77 88.87 88.77 88.87 8.4K
09:47 88.87 88.87 88.86 88.86 84.6K
09:48 88.86 88.86 88.71 88.71 0.8K
09:49 88.71 88.71 88.60 88.60 8.6K
09:50 88.73 88.73 88.59 88.59 22.7K
09:51 88.59 88.98 88.59 88.98 24.2K
09:52 88.98 88.98 88.98 88.98 0.0K
09:53 88.98 88.98 88.98 88.98 0.0K
09:54 88.98 88.98 88.84 88.84 0.0K
09:55 88.84 89.02 88.84 89.02 22.5K
09:56 89.02 89.02 89.02 89.02 0.0K
09:57 89.02 89.02 89.02 89.02 0.0K
09:58 89.02 89.02 89.02 89.02 0.0K
09:59 89.07 89.07 89.07 89.07 0.7K
10:00 89.07 89.07 89.07 89.07 0.0K
10:01 89.07 89.07 89.07 89.07 0.0K
10:02 89.07 89.14 89.07 89.14 2.9K
10:03 89.14 89.14 89.14 89.14 0.0K
10:04 88.93 88.98 88.93 88.98 134.9K
10:05 88.98 88.98 88.98 88.98 0.3K
10:06 88.98 88.98 88.98 88.98 0.0K
10:07 88.98 88.98 88.98 88.98 9.8K
10:08 88.98 88.98 88.98 88.98 0.0K
10:09 88.98 89.36 88.98 89.36 9.9K
10:10 89.36 89.52 89.36 89.52 30.0K
10:11 89.52 89.52 89.43 89.43 2.5K
10:12 89.38 89.38 89.38 89.38 13.2K
10:13 89.36 89.36 89.36 89.36 9.4K
10:14 89.36 89.36 89.24 89.24 7.5K
10:15 89.24 89.24 89.24 89.24 1.0K
10:16 89.48 89.48 89.48 89.48 10.0K
10:17 89.48 89.48 89.48 89.48 0.0K
10:18 89.48 89.48 89.48 89.48 0.0K
10:19 89.48 89.48 89.48 89.48 0.0K
10:20 89.47 89.47 89.47 89.47 3.2K
10:21 89.50 89.64 89.50 89.64 2.0K
10:22 89.64 89.64 89.64 89.64 0.0K
10:23 89.64 89.75 89.64 89.75 2.5K
10:24 89.75 89.75 89.63 89.63 1.3K
10:25 89.63 89.63 89.63 89.63 0.0K
10:26 89.63 89.63 89.63 89.63 0.0K
10:27 89.63 89.63 89.63 89.63 0.0K
10:28 89.63 89.63 89.63 89.63 0.0K
10:29 89.63 89.63 89.63 89.63 0.0K
10:30 89.63 89.63 89.63 89.63 0.0K
10:31 89.62 89.62 89.60 89.60 5.7K
10:32 89.60 89.60 89.60 89.60 0.0K
10:33 89.60 89.60 89.60 89.60 0.0K
10:34 89.60 89.60 89.60 89.60 0.1K
10:35 89.60 89.60 89.60 89.60 0.0K
10:36 89.60 89.62 89.60 89.62 40.3K
10:37 89.62 89.62 89.62 89.62 0.0K
10:38 89.62 89.62 89.56 89.56 1.0K
10:39 89.56 89.56 89.56 89.56 0.0K
10:40 89.56 89.56 89.56 89.56 0.0K
10:41 89.56 89.56 89.56 89.56 0.0K
10:42 89.56 89.56 89.36 89.36 23.0K
10:43 89.36 89.36 89.31 89.31 0.2K
10:44 89.31 89.31 89.31 89.31 0.0K
10:45 89.31 89.31 89.31 89.31 0.0K
10:46 89.31 89.32 89.31 89.32 70.8K
10:47 89.32 89.32 89.32 89.32 0.0K
10:48 89.32 89.32 89.32 89.32 0.0K
10:49 89.32 89.32 89.32 89.32 0.0K
10:50 89.32 89.32 89.32 89.32 0.0K
10:51 89.32 89.32 89.32 89.32 5.0K
10:52 89.32 89.51 89.32 89.51 501.0K
10:53 89.51 89.66 89.51 89.66 10.0K
10:54 89.66 89.66 89.66 89.66 0.0K
10:55 89.66 89.66 89.66 89.66 500.0K
10:56 89.66 89.66 89.66 89.66 0.0K
10:57 89.66 89.66 89.56 89.56 2.0K
10:58 89.56 89.56 89.56 89.56 2.8K
10:59 89.56 89.56 89.56 89.56 0.0K
11:00 89.56 89.56 89.56 89.56 2.2K
11:01 89.56 89.56 89.56 89.56 1,000.0K
11:02 89.56 89.56 89.56 89.56 0.0K
11:03 89.56 89.56 89.56 89.56 0.0K
11:04 89.56 89.56 89.56 89.56 0.0K
11:05 89.56 89.56 89.56 89.56 5.3K
11:06 89.56 89.56 89.56 89.56 31.1K
11:07 89.56 89.56 89.56 89.56 0.0K
11:08 89.56 89.60 89.56 89.60 0.2K
11:09 89.60 89.60 89.37 89.37 17.1K
11:10 89.37 89.37 89.37 89.37 0.0K
11:11 89.37 89.37 89.37 89.37 0.0K
11:12 89.37 89.43 89.37 89.43 3.5K
11:13 89.43 89.43 89.43 89.43 0.0K
11:14 89.43 89.43 89.43 89.43 1.5K
11:15 89.43 89.53 89.43 89.53 11.5K
11:16 89.53 89.53 89.53 89.53 0.0K
11:17 89.53 89.53 89.53 89.53 0.0K
11:18 89.53 89.53 89.53 89.53 0.0K
11:19 89.41 89.41 89.41 89.41 55.8K
11:20 89.41 89.41 89.41 89.41 0.0K
11:21 89.41 89.41 89.41 89.41 0.0K
11:22 89.41 89.41 89.40 89.40 1,250.0K
11:23 89.40 89.40 89.40 89.40 0.0K
11:24 89.40 89.40 89.40 89.40 0.0K
11:25 89.40 89.40 89.40 89.40 0.0K
11:26 89.40 89.40 89.40 89.40 0.0K
11:27 89.40 89.40 89.40 89.40 0.0K
11:28 89.40 89.40 89.37 89.37 0.3K
11:29 89.37 89.37 89.37 89.37 0.0K
11:30 89.37 89.37 89.37 89.37 0.0K
11:31 89.37 89.37 89.37 89.37 1.5K
11:32 89.37 89.37 89.37 89.37 0.0K
11:33 89.37 89.43 89.37 89.43 2.6K
11:34 89.43 89.43 89.43 89.43 0.1K
11:35 89.43 89.43 89.43 89.43 0.0K
11:36 89.43 89.43 89.34 89.34 7.5K
11:37 89.34 89.34 89.34 89.34 0.1K
11:38 89.34 89.34 89.34 89.34 1.8K
11:39 89.34 89.34 89.31 89.31 67.2K
11:40 89.29 89.29 89.29 89.29 1.2K
11:41 89.33 89.43 89.33 89.43 5.5K
11:42 89.43 89.43 89.43 89.43 0.0K
11:43 89.43 89.56 89.43 89.56 2.4K
11:44 89.56 89.74 89.56 89.74 20.0K
11:45 89.74 89.74 89.60 89.60 16.2K
11:46 89.60 89.60 89.60 89.60 0.6K
11:47 89.60 89.63 89.60 89.63 1.2K
11:48 89.63 89.63 89.63 89.63 0.0K
11:49 89.63 89.63 89.63 89.63 0.5K
11:50 89.63 89.63 89.63 89.63 0.5K
11:51 89.63 89.63 89.63 89.63 0.3K
11:52 89.63 89.63 89.63 89.63 25.9K
11:53 89.74 89.77 89.74 89.77 1.0K
11:54 89.77 89.77 89.77 89.77 0.0K
11:55 89.70 89.70 89.62 89.62 473.6K
11:56 89.56 89.56 89.56 89.56 251.4K
11:57 89.56 89.56 89.56 89.56 0.0K
11:58 89.68 89.77 89.68 89.77 13.4K
11:59 89.77 89.77 89.72 89.72 1.0K
12:00 89.72 89.72 89.72 89.72 0.0K
12:01 89.72 89.72 89.72 89.72 2.0K
12:02 89.73 89.73 89.73 89.73 7.5K
12:03 89.73 89.73 89.70 89.70 3.0K
12:04 89.76 89.76 89.76 89.76 13.6K
12:05 89.76 89.76 89.76 89.76 55.2K
12:06 89.76 89.85 89.76 89.85 5.1K
12:07 89.85 89.85 89.85 89.85 0.0K
12:08 89.85 89.85 89.85 89.85 0.0K
12:09 89.85 89.85 89.85 89.85 4.0K
12:10 89.85 89.88 89.85 89.88 58.0K
12:11 89.88 89.94 89.88 89.94 0.2K
12:12 89.94 89.94 89.94 89.94 0.0K
12:13 89.94 89.94 89.94 89.94 0.0K
12:14 89.94 89.94 89.94 89.94 2.4K
12:15 89.94 89.94 89.94 89.94 0.0K
12:16 89.94 89.94 89.94 89.94 0.0K
12:17 89.94 89.94 89.94 89.94 0.0K
12:18 89.86 89.86 89.86 89.86 0.0K
12:19 89.86 89.86 89.86 89.86 0.0K
12:20 89.86 89.86 89.86 89.86 0.0K
12:21 89.86 89.94 89.86 89.94 0.4K
12:22 89.94 90.07 89.94 90.03 32.3K
12:23 90.03 90.03 89.94 89.94 2.6K
12:24 89.94 89.94 89.85 89.94 7.9K
12:25 89.94 89.94 89.94 89.94 651.9K
12:26 90.10 90.10 90.10 90.10 0.0K
12:27 90.10 90.10 89.97 89.97 3.1K
12:28 89.97 89.97 89.97 89.97 0.0K
12:29 89.97 89.97 89.97 89.97 0.0K
12:30 89.97 89.97 89.97 89.97 0.0K
12:31 89.97 89.97 89.97 89.97 0.0K
12:32 89.97 89.97 89.97 89.97 0.0K
12:33 89.99 89.99 89.99 89.99 100.0K
12:34 89.99 89.99 89.99 89.99 148.1K
12:35 89.99 89.99 89.99 89.99 0.0K
12:36 89.97 89.99 89.94 89.99 63.6K
12:37 89.99 90.01 89.99 90.01 20.0K
12:38 90.01 90.01 90.01 90.01 0.0K
12:39 90.20 90.20 90.20 90.20 2.0K
12:40 90.20 90.20 90.20 90.20 0.0K
12:41 90.15 90.15 90.15 90.15 10.0K
12:42 90.15 90.15 90.14 90.14 25.0K
12:43 90.14 90.14 90.14 90.14 0.0K
12:44 90.14 90.14 90.14 90.14 0.0K
12:45 90.14 90.14 90.04 90.04 0.1K
12:46 90.04 90.04 90.04 90.04 0.0K
12:47 90.04 90.08 90.04 90.08 7.0K
12:48 90.08 90.08 89.97 89.97 4.0K
12:49 89.97 89.97 89.97 89.97 0.0K
12:50 89.97 89.97 89.97 89.97 0.0K
12:51 89.97 89.97 89.97 89.97 0.0K
12:52 89.91 89.91 89.91 89.91 27.4K
12:53 89.91 89.91 89.91 89.91 17.5K
12:54 89.91 89.91 89.91 89.91 10.0K
12:55 89.91 90.01 89.91 90.01 44.2K
12:56 90.01 90.01 90.01 90.01 0.0K
12:57 90.01 90.01 90.01 90.01 0.0K
12:58 90.01 90.01 89.89 89.89 0.2K
12:59 89.89 89.89 89.89 89.89 0.0K
13:00 89.89 90.03 89.89 90.03 3.1K
13:01 90.03 90.05 90.03 90.05 10.0K
13:02 90.05 90.05 90.03 90.03 28.5K
13:03 90.03 90.03 90.03 90.03 0.5K
13:04 90.03 90.14 90.03 90.14 19.0K
13:05 90.14 90.14 90.14 90.14 0.0K
13:06 90.14 90.14 90.14 90.14 0.8K
13:07 90.14 90.14 90.08 90.08 31.8K
13:08 90.13 90.13 90.13 90.13 76.9K
13:09 90.13 90.13 90.09 90.09 7.0K
13:10 90.09 90.09 90.09 90.09 0.0K
13:11 90.09 90.09 89.98 89.98 17.5K
13:12 89.98 89.98 89.83 89.83 5.7K
13:13 89.83 89.85 89.83 89.85 204.3K
13:14 89.85 89.88 89.85 89.88 121.6K
13:15 89.88 90.04 89.88 90.04 472.0K
13:16 90.04 90.04 90.04 90.04 5.5K
13:17 90.04 90.04 90.04 90.04 0.0K
13:18 90.04 90.04 90.04 90.04 0.0K
13:19 90.04 90.09 90.04 90.09 131.8K
13:20 90.09 90.09 90.09 90.09 30.5K
13:21 90.09 90.24 90.09 90.24 1.1K
13:22 90.24 90.24 90.24 90.24 0.0K
13:23 90.24 90.24 90.24 90.24 0.0K
13:24 90.24 90.24 90.24 90.24 109.4K
13:25 90.24 90.24 90.24 90.24 10.0K
13:26 90.16 90.16 90.06 90.06 31.2K
13:27 90.06 90.06 90.06 90.06 0.0K
13:28 90.06 90.09 90.06 90.09 4.7K
13:29 90.09 90.09 90.09 90.09 0.0K
13:30 90.09 90.09 90.09 90.09 0.0K
13:31 90.09 90.09 90.09 90.09 0.0K
13:32 90.09 90.09 90.06 90.08 47.8K
13:33 90.08 90.08 89.95 89.95 7.5K
13:34 89.95 90.13 89.95 90.13 11.7K
13:35 90.13 90.13 90.13 90.13 0.0K
13:36 90.13 90.13 90.13 90.13 19.5K
13:37 90.13 90.13 90.13 90.13 0.0K
13:38 90.13 90.13 90.10 90.10 2.7K
13:39 90.10 90.13 90.10 90.13 1.6K
13:40 90.13 90.13 90.13 90.13 0.0K
13:41 90.13 90.13 90.13 90.13 0.0K
13:42 90.13 90.13 90.13 90.13 0.0K
13:43 90.13 90.24 90.13 90.24 1.8K
13:44 90.25 90.25 90.15 90.15 0.2K
13:45 90.15 90.15 90.15 90.15 8.8K
13:46 90.15 90.15 90.15 90.15 10.8K
13:47 90.15 90.15 90.15 90.15 0.0K
13:48 90.15 90.15 90.15 90.15 13.4K
13:49 90.15 90.15 90.07 90.07 7.0K
13:50 90.07 90.07 90.07 90.07 0.8K
13:51 90.07 90.07 90.07 90.07 0.0K
13:52 90.07 90.07 90.07 90.07 0.0K
13:53 90.07 90.07 90.07 90.07 0.0K
13:54 90.04 90.04 90.04 90.04 1.1K
13:55 90.04 90.04 90.04 90.04 0.0K
13:56 90.04 90.04 90.04 90.04 0.0K
13:57 90.04 90.04 90.04 90.04 0.0K
13:58 90.09 90.09 90.09 90.09 0.1K
13:59 90.09 90.09 90.09 90.09 0.0K
14:00 90.09 90.09 90.09 90.09 0.0K
14:01 90.09 90.09 90.09 90.09 0.0K
14:02 90.09 90.09 90.09 90.09 0.0K
14:03 90.09 90.09 90.09 90.09 0.0K
14:04 90.09 90.09 90.01 90.01 23.8K
14:05 90.02 90.02 90.02 90.02 1,134.1K
14:06 90.02 90.02 90.02 90.02 0.0K
14:07 90.02 90.02 90.02 90.02 0.0K
14:08 90.02 90.02 89.96 89.96 0.7K
14:09 89.96 89.96 89.96 89.96 0.0K
14:10 89.96 89.96 89.96 89.96 0.0K
14:11 89.96 90.03 89.96 90.03 2.5K
14:12 90.03 90.03 90.03 90.03 0.0K
14:13 90.03 90.03 90.03 90.03 0.0K
14:14 90.03 90.03 90.03 90.03 0.0K
14:15 90.03 90.03 90.03 90.03 0.0K
14:16 90.03 90.03 90.03 90.03 0.0K
14:17 90.03 90.03 90.03 90.03 0.0K
14:18 90.03 90.06 90.03 90.06 1.5K
14:19 90.06 90.06 90.06 90.06 0.0K
14:20 90.09 90.09 90.09 90.09 3,077.2K
14:21 90.09 90.09 90.09 90.09 0.0K
14:22 90.09 90.09 90.04 90.04 8.2K
14:23 90.03 90.03 90.01 90.01 10,998.0K
14:24 90.01 90.01 90.01 90.01 0.4K
14:25 89.98 89.98 89.98 89.98 18.4K
14:26 89.98 89.98 89.98 89.98 0.0K
14:27 89.98 89.98 89.98 89.98 0.0K
14:28 89.98 89.98 89.98 89.98 0.0K
14:29 89.98 89.98 89.98 89.98 2,940.4K
14:30 89.98 89.98 89.98 89.98 0.0K
14:31 89.98 89.98 89.98 89.98 0.0K
14:32 89.98 89.98 89.95 89.95 64.3K
14:33 89.97 89.97 89.97 89.97 0.0K
14:34 89.97 89.97 89.97 89.97 0.0K
14:35 89.97 90.02 89.97 90.02 3.1K
14:36 90.02 90.02 90.02 90.02 0.0K
14:37 90.02 90.02 90.02 90.02 0.0K
14:38 90.02 90.02 90.02 90.02 0.0K
14:39 90.02 90.02 90.01 90.01 0.3K
14:40 90.01 90.01 90.01 90.01 0.0K
14:41 90.01 90.01 90.01 90.01 0.0K
14:42 90.01 90.01 90.01 90.01 0.0K
14:43 90.01 90.01 90.01 90.01 0.0K
14:44 90.01 90.01 90.01 90.01 0.1K
14:45 90.01 90.01 90.00 90.00 0.7K
14:46 90.00 90.00 90.00 90.00 3.2K
14:47 90.00 90.00 90.00 90.00 138.4K
14:48 90.03 90.03 90.03 90.03 0.0K
14:49 90.03 90.03 90.03 90.03 2.6K
14:50 90.03 90.03 90.03 90.03 0.0K
14:51 90.03 90.08 90.03 90.08 0.0K
14:52 90.08 90.08 90.03 90.03 17.7K
14:53 90.03 90.03 90.03 90.03 0.0K
14:54 90.03 90.10 90.03 90.10 4.8K
14:55 90.10 90.28 90.10 90.28 5.0K
14:56 90.28 90.28 90.28 90.28 0.0K
14:57 90.28 90.28 90.28 90.28 0.0K
14:58 90.28 90.28 90.28 90.28 0.0K
14:59 90.28 90.28 90.28 90.28 0.0K
15:00 90.28 90.28 90.28 90.28 4.0K
15:01 90.28 90.31 90.28 90.31 1.0K
15:02 90.31 90.34 90.31 90.34 1.0K
15:03 90.34 90.40 90.34 90.40 1.7K
15:04 90.40 90.40 90.40 90.40 0.0K
15:05 90.40 90.48 90.40 90.48 4.0K
15:06 90.48 90.48 90.48 90.48 0.0K
15:07 90.48 90.48 90.48 90.48 0.0K
15:08 90.48 90.48 90.48 90.48 0.0K
15:09 90.48 90.48 90.48 90.48 0.0K
15:10 90.48 90.48 90.48 90.48 0.0K
15:11 90.48 90.48 90.48 90.48 0.0K
15:12 90.48 90.48 90.48 90.48 0.0K
15:13 90.48 90.48 90.48 90.48 0.0K
15:14 90.48 90.48 90.48 90.48 0.0K
15:15 90.48 90.48 90.24 90.24 3.5K
15:16 90.24 90.24 90.24 90.24 0.0K
15:17 90.24 90.24 90.09 90.09 90.3K
15:18 90.09 90.09 90.09 90.09 0.0K
15:19 90.09 90.09 90.09 90.09 70.0K
15:20 90.05 90.05 90.05 90.05 0.0K
15:21 90.05 90.05 90.05 90.05 0.0K
15:22 90.05 90.05 89.95 89.95 0.0K
15:23 89.95 90.24 89.95 90.24 0.5K
15:24 90.24 90.24 90.24 90.24 0.0K
15:25 90.24 90.24 90.00 90.00 0.1K
15:26 90.00 90.00 89.98 89.98 6.7K
15:27 89.98 89.98 89.98 89.98 0.0K
15:28 89.98 89.98 89.95 89.95 4.6K
15:29 89.95 89.95 89.95 89.95 0.0K
15:30 89.95 89.95 89.95 89.95 0.0K
15:31 89.95 89.95 89.95 89.95 0.0K
15:32 89.95 89.95 89.92 89.92 0.1K
15:33 89.92 89.92 89.92 89.92 11.6K
15:34 89.91 89.91 89.91 89.91 0.3K
15:35 89.91 89.91 89.91 89.91 2.5K
15:36 89.91 89.91 89.91 89.91 0.0K
15:37 89.91 89.92 89.91 89.92 60.7K
15:38 90.02 90.02 90.02 90.02 5.5K
15:39 90.02 90.02 89.94 89.94 0.0K
15:40 89.94 89.94 89.94 89.94 146.0K
15:41 89.90 89.90 89.89 89.89 23.9K
15:42 89.83 89.83 89.83 89.83 4.7K
15:43 89.83 89.83 89.83 89.83 0.0K
15:44 89.83 89.90 89.83 89.90 7.0K
15:45 89.90 89.90 89.90 89.90 0.0K
15:46 89.90 89.91 89.90 89.91 1.3K
15:47 89.91 89.91 89.91 89.91 9.9K
15:48 89.91 89.95 89.91 89.95 28.0K
15:49 89.95 89.95 89.92 89.92 16.8K
15:50 89.92 89.92 89.91 89.91 902.0K
15:51 89.91 89.94 89.91 89.94 11.4K
15:52 89.94 89.94 89.92 89.92 0.4K
15:53 89.92 89.92 89.92 89.92 0.0K
15:54 89.92 89.92 89.92 89.92 8.0K
15:55 89.92 89.92 89.91 89.91 69.2K
15:56 89.91 89.91 89.91 89.91 2.2K
15:57 89.91 89.91 89.91 89.91 0.0K
15:58 89.91 89.91 89.91 89.91 0.0K
15:59 89.91 89.91 89.91 89.91 0.0K
16:00 89.91 89.91 89.91 89.91 1,000.1K
16:01 89.91 89.91 89.90 89.90 10.0K
16:02 89.90 89.90 89.90 89.90 0.0K
16:03 89.90 89.90 89.90 89.90 0.0K
16:04 89.90 89.90 89.90 89.90 0.0K
16:05 89.90 89.94 89.89 89.89 36.2K
16:06 89.89 89.89 89.88 89.88 12.7K
16:07 89.88 89.88 89.86 89.86 21.0K
16:08 89.86 89.98 89.86 89.98 0.0K
16:09 89.98 89.98 89.98 89.98 0.0K
16:10 89.98 90.02 89.98 90.02 18.9K
16:11 90.04 90.04 90.03 90.03 54.3K
16:12 90.03 90.05 90.03 90.05 4.0K
16:13 90.05 90.06 90.05 90.06 23.8K
16:14 90.06 90.06 90.06 90.06 0.0K
16:15 90.06 90.06 90.05 90.05 57.6K
16:16 89.94 89.94 89.60 89.60 27.9K
16:17 89.60 89.60 89.55 89.55 10.2K
16:18 89.55 89.55 89.45 89.45 0.6K
16:19 89.45 89.45 89.45 89.45 12.0K
16:20 89.45 89.45 89.45 89.45 0.0K
16:21 89.45 89.45 89.45 89.45 0.0K
16:22 89.45 89.45 89.45 89.45 0.0K
16:23 89.45 89.45 89.45 89.45 0.0K
16:24 89.45 89.45 89.45 89.45 0.0K
16:25 89.45 89.45 89.35 89.38 46.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-30 88.76 89.53 87.43 87.61 25.3M
2025-09-29 91.47 91.67 88.57 88.57 8.7M
2025-09-26 90.64 91.71 89.51 90.35 14.1M
2025-09-25 89.30 91.84 89.30 90.65 28.6M
2025-09-24 89.32 91.40 88.29 89.30 9.0M
2025-09-23 90.07 91.25 88.54 89.47 53.4M
2025-09-22 89.64 90.48 88.59 89.38 30.3M
2025-09-19 88.84 90.46 88.84 89.90 12.6M
2025-09-18 88.74 89.56 88.17 88.69 65.0M
2025-09-17 90.06 90.73 88.41 88.70 123.5M
2025-09-16 90.19 90.71 89.11 89.84 20.8M
2025-09-15 89.98 91.14 89.16 90.20 74.5M
2025-09-12 89.92 90.92 89.09 89.98 36.1M
2025-09-11 89.44 90.44 88.22 89.92 81.1M
2025-09-10 90.09 90.59 89.02 89.68 23.1M
2025-09-09 91.07 91.27 89.57 90.06 15.4M
2025-09-08 90.11 91.07 89.68 91.07 30.2M
2025-09-05 90.02 90.81 89.83 90.11 34.3M
2025-09-04 89.58 90.11 89.02 90.11 17.9M
2025-09-03 89.45 90.82 89.11 89.58 20.7M
2025-09-02 90.64 91.00 88.93 89.45 41.6M
2025-09-01 88.28 90.96 88.28 90.30 61.5M
2025-08-29 88.74 89.24 87.25 88.40 140.4M
2025-08-28 87.92 88.82 87.92 88.70 23.1M
2025-08-27 88.53 89.25 87.49 87.83 11.4M
2025-08-26 89.43 89.69 87.11 88.53 20.1M
2025-08-25 89.50 90.16 88.70 89.43 11.6M
2025-08-22 89.69 90.63 89.09 89.49 25.6M
2025-08-21 89.89 90.41 88.53 89.70 27.4M
2025-08-20 88.84 90.54 87.17 89.95 41.0M
2025-08-19 91.42 92.51 87.96 88.76 14.3M
2025-08-18 89.50 91.62 89.32 91.42 19.9M
2025-08-15 89.30 91.11 88.51 89.49 21.8M
2025-08-14 88.95 90.21 88.52 89.41 54.2M
2025-08-13 88.93 89.99 88.47 88.96 36.3M
2025-08-12 89.40 91.82 88.79 88.93 50.5M
2025-08-11 89.54 89.54 87.86 89.06 62.2M
2025-08-08 90.23 90.38 88.91 89.53 110.4M
2025-08-07 90.45 92.23 90.30 90.30 40.3M
2025-08-06 89.57 90.72 88.93 90.32 41.9M
2025-08-05 89.07 90.86 88.46 89.69 46.1M
2025-08-04 88.30 90.41 88.30 89.06 56.3M
2025-08-01 90.71 91.02 87.50 88.31 78.0M
2025-07-31 91.09 92.08 89.94 90.69 99.9M
2025-07-30 91.34 92.12 89.79 90.62 51.1M
2025-07-29 92.22 92.92 90.81 91.10 22.3M
2025-07-28 89.27 93.35 89.09 92.66 39.1M
2025-07-25 89.90 89.90 88.77 89.27 21.9M
2025-07-24 90.58 91.22 89.90 90.36 67.1M
2025-07-23 91.62 91.62 89.74 90.17 59.9M
2025-07-22 91.18 91.50 90.19 91.42 68.3M
2025-07-21 91.15 91.81 90.46 91.18 18.0M
2025-07-18 90.09 91.50 89.05 91.24 35.2M
2025-07-17 91.01 91.80 89.94 90.14 62.4M
2025-07-16 92.52 92.63 90.22 91.01 82.3M
2025-07-15 92.51 92.96 90.82 92.52 126.0M
2025-07-14 93.31 93.89 91.68 92.59 104.3M
2025-07-11 90.57 93.32 90.47 93.29 108.2M
2025-07-10 90.23 91.12 89.83 90.57 142.8M
2025-07-09 90.55 91.17 89.20 90.20 274.0M
2025-07-08 89.89 90.94 89.89 90.79 343.9M
2025-07-07 91.92 92.47 89.76 89.91 116.2M
2025-07-04 91.23 92.38 90.22 91.70 284.6M
2025-07-03 92.49 94.18 90.61 91.23 30.7M
2025-07-02 93.44 93.53 90.37 92.54 18.2M
2025-07-01 93.03 94.96 92.48 93.44 115.5M
2025-06-30 90.30 93.44 90.30 92.99 39.6M
2025-06-27 89.32 91.72 89.08 90.22 41.0M
2025-06-26 88.87 89.59 86.80 89.34 40.0M
2025-06-25 85.87 89.59 85.87 89.06 57.7M
2025-06-24 83.28 85.73 82.68 85.69 108.2M
2025-06-23 84.26 84.93 81.26 83.28 82.0M
2025-06-20 80.77 83.88 80.21 83.75 56.6M
2025-06-19 81.08 82.16 80.08 80.88 97.5M
2025-06-18 84.48 84.63 80.53 81.08 151.2M
2025-06-17 84.44 85.52 83.67 84.48 54.3M
2025-06-16 85.48 86.47 83.59 84.44 90.8M
2025-06-13 86.24 86.92 85.46 85.46 241.1M
2025-06-12 86.40 87.35 85.07 86.19 62.0M
2025-06-11 86.48 87.41 86.05 86.60 34.4M
2025-06-10 85.19 86.29 84.83 86.29 56.5M
2025-06-06 85.33 85.63 83.83 85.34 46.1M
2025-06-05 84.58 86.29 83.82 85.25 76.6M
2025-06-04 83.81 86.02 83.29 84.14 136.3M
2025-06-03 82.92 84.03 82.14 83.58 130.5M
2025-06-02 84.53 84.90 82.69 82.92 73.5M
2025-05-30 82.97 84.98 82.97 84.23 176.6M
2025-05-28 80.95 85.32 80.95 82.97 92.0M
2025-05-27 76.49 80.97 76.41 80.97 102.5M
2025-05-26 76.71 79.87 76.03 76.58 49.5M
2025-05-23 78.35 79.04 76.47 76.72 34.7M
2025-05-22 79.67 80.23 77.69 78.32 69.3M
2025-05-21 80.06 81.34 78.65 79.63 47.0M
2025-05-20 78.36 80.87 78.34 80.05 32.1M
2025-05-19 80.07 80.31 77.75 78.24 33.7M
2025-05-16 79.98 81.00 78.96 80.21 54.3M
2025-05-15 79.23 80.07 78.82 79.98 58.5M
2025-05-14 77.76 79.61 77.76 79.26 70.2M
2025-05-13 78.96 79.82 78.01 78.01 58.2M
2025-05-12 76.89 79.49 76.89 78.96 125.5M
2025-05-09 77.39 78.14 76.29 76.77 166.3M
2025-05-08 78.95 80.48 77.42 77.42 265.5M
2025-05-07 76.03 78.99 75.62 78.67 162.3M
2025-05-06 75.15 76.25 75.12 76.04 34.2M
2025-05-05 74.01 75.27 73.90 74.97 41.3M
2025-05-02 72.15 74.36 72.15 73.88 70.4M
2025-04-30 72.11 73.75 69.92 71.95 57.2M
2025-04-29 71.80 72.42 70.23 72.07 34.5M
2025-04-28 72.38 72.38 71.24 71.78 33.9M
2025-04-25 70.51 73.03 70.51 72.84 42.0M
2025-04-24 71.03 72.08 69.93 70.45 85.9M
2025-04-23 66.59 71.50 66.59 70.99 40.1M
2025-04-22 67.46 67.86 65.38 66.59 32.8M
2025-04-16 68.56 68.65 67.28 67.48 33.5M
2025-04-15 69.62 70.19 68.31 68.56 64.3M
2025-04-14 68.38 70.67 68.38 69.52 167.7M
2025-04-11 68.81 71.96 67.26 68.14 250.9M
2025-04-10 66.43 69.93 66.43 68.52 346.1M
2025-04-09 69.06 69.06 65.74 66.33 14.0M
2025-04-08 69.14 72.21 68.37 69.11 11.6M
2025-04-07 67.99 69.55 63.27 68.89 18.7M
2025-04-04 73.98 74.32 67.58 68.07 24.8M
2025-04-03 76.20 76.29 73.53 74.06 28.1M
2025-04-02 75.89 76.72 75.02 76.20 14.9M
2025-04-01 76.13 77.06 75.32 75.64 26.1M
2025-03-31 77.38 78.36 75.70 75.95 24.9M
2025-03-28 77.86 78.79 76.75 77.38 43.0M
2025-03-27 78.42 78.42 76.69 77.85 12.5M
2025-03-26 78.60 79.89 77.10 78.31 14.9M
2025-03-25 78.45 79.14 77.48 78.51 23.1M
2025-03-24 79.30 81.04 77.75 78.07 29.6M
2025-03-21 78.73 81.08 78.10 79.45 63.1M
2025-03-20 75.85 79.12 75.85 78.72 72.8M
2025-03-19 76.03 76.73 75.52 75.83 80.4M
2025-03-18 76.50 77.96 76.05 76.22 110.1M
2025-03-17 76.69 77.61 76.00 76.45 44.2M
2025-03-14 77.82 78.81 75.95 76.53 45.0M
2025-03-13 77.74 78.78 77.32 77.66 90.9M
2025-03-12 74.51 78.28 74.23 77.70 56.2M
2025-03-11 74.70 76.70 72.92 74.52 107.0M
2025-03-10 76.04 77.02 74.25 75.03 86.5M
2025-03-07 74.46 76.58 73.21 76.04 40.1M
2025-03-06 74.93 76.31 73.59 74.43 13.0M
2025-03-05 72.01 75.86 72.01 74.93 11.7M
2025-03-04 75.96 75.96 71.36 72.07 15.8M
2025-03-03 77.71 78.81 75.76 76.08 19.1M
2025-02-28 75.68 77.84 74.92 77.71 17.2M
2025-02-27 78.57 78.57 75.51 75.68 13.3M
2025-02-26 77.62 79.10 77.41 78.42 17.6M
2025-02-25 75.86 77.89 75.81 77.64 21.9M
2025-02-24 77.24 77.88 75.32 75.86 22.2M
2025-02-21 77.78 79.22 77.07 77.24 68.3M
2025-02-20 77.06 78.00 75.31 77.77 28.4M
2025-02-19 76.10 79.35 76.10 76.99 90.8M
2025-02-18 75.34 76.49 74.73 76.09 56.2M
2025-02-17 75.13 76.11 74.60 75.34 129.9M
2025-02-14 73.83 75.95 73.29 75.14 198.7M
2025-02-13 72.89 74.08 72.21 73.69 130.0M
2025-02-12 74.83 75.71 72.64 73.00 69.2M
2025-02-11 73.24 75.44 73.24 74.82 86.8M
2025-02-10 73.37 73.62 72.60 73.26 71.0M
2025-02-07 73.18 74.23 72.60 73.36 38.6M
2025-02-06 74.62 74.62 73.18 73.18 12.8M
2025-02-05 75.21 75.61 73.90 74.45 31.2M
2025-02-04 74.17 76.80 73.77 75.11 35.5M
2025-02-03 75.62 75.62 73.45 74.17 10.1M
2025-01-31 74.88 76.57 74.88 75.72 22.0M
2025-01-30 74.28 75.35 74.03 74.88 12.1M
2025-01-29 73.70 74.52 73.04 74.40 13.2M
2025-01-28 73.90 74.40 73.11 73.70 31.6M
2025-01-27 74.09 74.22 72.89 73.99 36.2M
2025-01-24 75.38 76.05 74.05 74.16 21.2M
2025-01-23 75.14 75.82 74.78 75.37 25.5M
2025-01-22 76.55 76.55 75.06 75.29 20.3M
2025-01-21 77.11 77.44 75.99 76.55 12.7M
2025-01-20 77.58 79.26 76.92 77.11 14.0M
2025-01-17 77.45 77.88 76.28 77.70 17.1M
2025-01-16 79.06 79.24 77.39 77.44 40.2M
2025-01-15 77.21 79.26 77.00 79.04 32.2M
2025-01-14 76.62 77.71 76.62 77.20 21.0M
2025-01-13 77.38 78.53 76.46 76.52 26.0M
2025-01-10 75.70 77.66 75.56 77.28 19.5M
2025-01-09 74.66 76.06 74.37 75.70 47.0M
2025-01-08 76.11 76.92 74.65 74.67 54.7M
2025-01-07 75.33 76.27 75.19 75.91 7.0M
2025-01-06 76.14 76.48 75.10 75.46 9.3M
2025-01-03 77.52 77.82 76.02 76.14 5.4M
2025-01-02 74.13 77.59 74.13 77.53 6.1M