967.30
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:00 | 953.10 | 957.40 | 953.10 | 953.40 | 59.0K |
| 09:05 | 953.10 | 954.70 | 951.90 | 954.70 | 14.2K |
| 09:10 | 955.00 | 955.10 | 953.50 | 953.90 | 9.3K |
| 09:15 | 953.60 | 954.30 | 953.30 | 954.30 | 10.1K |
| 09:20 | 954.40 | 954.40 | 953.40 | 953.40 | 3.2K |
| 09:25 | 953.60 | 953.90 | 953.00 | 953.80 | 9.7K |
| 09:30 | 953.50 | 953.70 | 953.10 | 953.30 | 2.8K |
| 09:35 | 953.10 | 954.70 | 953.10 | 954.10 | 5.0K |
| 09:40 | 954.00 | 954.80 | 954.00 | 954.80 | 3.2K |
| 09:45 | 954.20 | 954.60 | 953.80 | 954.60 | 3.6K |
| 09:50 | 954.50 | 955.10 | 953.80 | 955.00 | 8.1K |
| 09:55 | 955.10 | 955.40 | 954.80 | 954.80 | 3.0K |
| 10:00 | 954.70 | 954.70 | 953.90 | 954.30 | 6.6K |
| 10:05 | 954.50 | 954.50 | 954.00 | 954.00 | 3.0K |
| 10:10 | 954.20 | 954.20 | 953.80 | 954.10 | 3.2K |
| 10:15 | 954.10 | 954.20 | 954.00 | 954.20 | 1.6K |
| 10:20 | 954.50 | 955.50 | 954.50 | 955.00 | 6.3K |
| 10:25 | 954.70 | 954.70 | 952.60 | 953.30 | 19.3K |
| 10:30 | 953.30 | 953.70 | 953.30 | 953.50 | 2.4K |
| 10:35 | 953.30 | 953.40 | 953.10 | 953.10 | 3.2K |
| 10:40 | 953.20 | 953.20 | 953.00 | 953.20 | 3.7K |
| 10:45 | 953.30 | 954.20 | 953.30 | 954.20 | 4.1K |
| 10:50 | 954.50 | 954.50 | 954.00 | 954.10 | 5.3K |
| 10:55 | 954.10 | 954.20 | 954.00 | 954.00 | 1.2K |
| 11:00 | 953.90 | 953.90 | 952.30 | 952.70 | 17.7K |
| 11:05 | 952.80 | 953.80 | 952.20 | 952.20 | 6.9K |
| 11:10 | 952.10 | 952.90 | 952.10 | 952.10 | 7.6K |
| 11:15 | 952.50 | 953.40 | 951.90 | 953.40 | 3.5K |
| 11:20 | 953.60 | 953.80 | 953.30 | 953.70 | 2.9K |
| 11:25 | 953.50 | 953.50 | 953.10 | 953.30 | 2.6K |
| 11:30 | 953.30 | 953.30 | 953.30 | 953.30 | 0.5K |
| 12:30 | 953.80 | 954.20 | 953.20 | 953.40 | 20.7K |
| 12:35 | 953.10 | 953.60 | 952.70 | 953.00 | 11.2K |
| 12:40 | 953.10 | 953.70 | 953.10 | 953.30 | 3.0K |
| 12:45 | 953.10 | 953.70 | 953.10 | 953.10 | 4.6K |
| 12:50 | 953.30 | 954.00 | 952.80 | 954.00 | 6.8K |
| 12:55 | 953.80 | 954.00 | 953.50 | 953.80 | 2.0K |
| 13:00 | 953.90 | 954.10 | 953.60 | 953.80 | 8.0K |
| 13:05 | 953.90 | 954.30 | 953.90 | 954.20 | 9.9K |
| 13:10 | 954.40 | 954.70 | 954.10 | 954.40 | 2.7K |
| 13:15 | 953.70 | 954.00 | 953.40 | 954.00 | 14.0K |
| 13:20 | 953.80 | 954.60 | 953.80 | 954.50 | 28.8K |
| 13:25 | 954.40 | 955.30 | 954.40 | 955.30 | 26.0K |
| 13:30 | 955.30 | 955.30 | 954.90 | 955.10 | 9.5K |
| 13:35 | 954.80 | 954.80 | 954.50 | 954.60 | 6.0K |
| 13:40 | 954.80 | 954.80 | 954.20 | 954.40 | 7.7K |
| 13:45 | 954.30 | 954.30 | 953.10 | 953.10 | 13.9K |
| 13:50 | 952.90 | 953.70 | 952.90 | 953.60 | 15.6K |
| 13:55 | 953.30 | 953.60 | 953.30 | 953.60 | 2.8K |
| 14:00 | 953.50 | 953.50 | 953.30 | 953.40 | 2.7K |
| 14:05 | 953.30 | 953.50 | 953.30 | 953.30 | 2.7K |
| 14:10 | 953.20 | 953.50 | 953.00 | 953.50 | 7.9K |
| 14:15 | 953.30 | 953.70 | 953.20 | 953.70 | 8.0K |
| 14:20 | 953.50 | 953.70 | 952.90 | 953.20 | 5.2K |
| 14:25 | 952.80 | 953.10 | 952.50 | 952.90 | 33.8K |
| 14:30 | 952.80 | 952.80 | 951.20 | 951.20 | 18.8K |
| 14:35 | 951.10 | 951.80 | 951.00 | 951.60 | 11.8K |
| 14:40 | 951.40 | 951.50 | 950.90 | 951.10 | 11.0K |
| 14:45 | 950.90 | 951.20 | 950.70 | 951.20 | 11.8K |
| 14:50 | 951.10 | 951.40 | 951.00 | 951.20 | 6.6K |
| 14:55 | 951.20 | 951.50 | 950.90 | 951.50 | 8.9K |
| 15:00 | 951.40 | 951.60 | 951.20 | 951.30 | 7.6K |
| 15:05 | 951.50 | 951.70 | 951.20 | 951.70 | 10.4K |
| 15:10 | 951.80 | 951.80 | 950.90 | 951.00 | 13.5K |
| 15:15 | 950.90 | 950.90 | 950.40 | 950.40 | 13.3K |
| 15:20 | 950.40 | 950.70 | 950.00 | 950.00 | 21.7K |
| 15:30 | 953.10 | 953.10 | 953.10 | 953.10 | 310.8K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 949.10 | 967.30 | 948.30 | 967.30 | 1.2M |
| 2025-09-25 | 955.00 | 957.70 | 950.00 | 953.10 | 0.9M |
| 2025-09-24 | 953.90 | 958.90 | 950.50 | 952.20 | 1.3M |
| 2025-09-22 | 940.10 | 953.80 | 938.40 | 951.40 | 1.1M |
| 2025-09-19 | 950.00 | 958.10 | 941.50 | 941.50 | 5.6M |
| 2025-09-18 | 963.80 | 966.30 | 953.80 | 957.70 | 1.0M |
| 2025-09-17 | 973.80 | 974.80 | 962.30 | 963.80 | 0.7M |
| 2025-09-16 | 968.20 | 975.20 | 962.50 | 974.80 | 0.9M |
| 2025-09-12 | 969.30 | 979.00 | 967.20 | 970.10 | 1.1M |
| 2025-09-11 | 980.00 | 981.00 | 969.20 | 973.20 | 1.2M |
| 2025-09-10 | 968.00 | 979.40 | 965.70 | 971.30 | 1.2M |
| 2025-09-09 | 957.90 | 970.00 | 957.30 | 967.50 | 1.0M |
| 2025-09-08 | 960.00 | 968.20 | 953.00 | 957.70 | 1.0M |
| 2025-09-05 | 950.00 | 953.70 | 944.20 | 951.60 | 1.1M |
| 2025-09-04 | 936.00 | 948.20 | 935.00 | 945.30 | 1.2M |
| 2025-09-03 | 937.40 | 947.00 | 933.60 | 935.60 | 0.9M |
| 2025-09-02 | 923.00 | 939.30 | 921.90 | 937.40 | 1.0M |
| 2025-09-01 | 928.50 | 929.10 | 917.70 | 928.40 | 0.8M |
| 2025-08-29 | 915.10 | 927.50 | 912.70 | 922.40 | 0.8M |
| 2025-08-28 | 924.40 | 924.40 | 913.40 | 915.70 | 1.0M |
| 2025-08-27 | 919.50 | 924.00 | 917.30 | 917.30 | 1.0M |
| 2025-08-26 | 924.90 | 925.50 | 914.90 | 916.10 | 1.0M |
| 2025-08-25 | 930.00 | 935.70 | 914.60 | 915.70 | 1.2M |
| 2025-08-22 | 918.40 | 927.20 | 915.00 | 927.20 | 1.2M |
| 2025-08-21 | 906.50 | 913.80 | 900.60 | 913.70 | 1.4M |
| 2025-08-20 | 903.00 | 912.10 | 899.40 | 902.70 | 1.1M |
| 2025-08-19 | 890.50 | 908.40 | 890.30 | 903.90 | 1.1M |
| 2025-08-18 | 891.00 | 896.00 | 889.20 | 894.60 | 0.6M |
| 2025-08-15 | 878.90 | 888.80 | 878.90 | 887.30 | 0.7M |
| 2025-08-14 | 875.00 | 890.60 | 875.00 | 883.40 | 1.0M |
| 2025-08-13 | 885.60 | 887.00 | 874.10 | 876.30 | 1.0M |
| 2025-08-12 | 885.00 | 892.70 | 881.00 | 885.80 | 1.0M |
| 2025-08-08 | 878.20 | 883.40 | 873.00 | 883.40 | 1.1M |
| 2025-08-07 | 869.80 | 878.20 | 865.20 | 876.30 | 1.1M |
| 2025-08-06 | 907.10 | 908.00 | 864.10 | 864.40 | 1.8M |
| 2025-08-05 | 882.50 | 921.80 | 860.00 | 898.00 | 3.4M |
| 2025-08-04 | 862.20 | 888.00 | 860.30 | 887.30 | 1.8M |
| 2025-08-01 | 878.50 | 887.20 | 874.80 | 887.20 | 1.4M |
| 2025-07-31 | 872.00 | 882.90 | 871.70 | 878.80 | 1.0M |
| 2025-07-30 | 868.80 | 876.80 | 865.00 | 875.60 | 0.9M |
| 2025-07-29 | 873.00 | 879.40 | 867.80 | 874.20 | 0.7M |
| 2025-07-28 | 880.00 | 884.90 | 878.10 | 883.20 | 0.9M |
| 2025-07-25 | 884.00 | 884.00 | 877.30 | 877.90 | 1.1M |
| 2025-07-24 | 877.00 | 882.80 | 872.50 | 882.80 | 1.2M |
| 2025-07-23 | 872.30 | 878.40 | 869.10 | 873.20 | 1.4M |
| 2025-07-22 | 863.80 | 866.40 | 857.70 | 863.50 | 1.1M |
| 2025-07-18 | 868.70 | 870.90 | 857.00 | 862.90 | 0.9M |
| 2025-07-17 | 855.40 | 866.20 | 854.10 | 865.90 | 1.0M |
| 2025-07-16 | 875.00 | 875.30 | 855.20 | 857.70 | 1.0M |
| 2025-07-15 | 884.80 | 885.50 | 869.40 | 872.90 | 1.6M |
| 2025-07-14 | 880.00 | 888.50 | 877.40 | 885.10 | 2.0M |
| 2025-07-11 | 868.80 | 883.40 | 860.90 | 881.20 | 2.7M |
| 2025-07-10 | 841.00 | 848.00 | 838.00 | 843.40 | 1.5M |
| 2025-07-09 | 830.40 | 852.30 | 830.30 | 835.20 | 1.9M |
| 2025-07-08 | 810.00 | 829.00 | 804.50 | 826.10 | 1.5M |
| 2025-07-07 | 823.80 | 829.50 | 819.90 | 819.90 | 1.6M |
| 2025-07-04 | 815.90 | 829.70 | 815.80 | 821.70 | 2.1M |
| 2025-07-03 | 805.00 | 812.30 | 803.40 | 807.60 | 1.2M |
| 2025-07-02 | 780.20 | 809.00 | 780.20 | 807.80 | 1.7M |
| 2025-07-01 | 767.70 | 779.50 | 767.10 | 779.10 | 0.9M |
| 2025-06-30 | 777.00 | 784.40 | 771.50 | 781.40 | 1.1M |
| 2025-06-27 | 770.00 | 783.50 | 769.50 | 774.30 | 1.3M |
| 2025-06-26 | 758.00 | 769.40 | 757.20 | 768.60 | 1.2M |
| 2025-06-25 | 767.90 | 771.00 | 754.90 | 757.70 | 1.7M |
| 2025-06-24 | 779.00 | 780.50 | 765.50 | 768.20 | 2.0M |
| 2025-06-23 | 777.00 | 794.80 | 776.90 | 779.60 | 2.4M |
| 2025-06-20 | 758.70 | 791.60 | 755.10 | 779.20 | 2.8M |
| 2025-06-19 | 762.00 | 766.90 | 752.10 | 754.80 | 1.6M |
| 2025-06-18 | 738.00 | 764.00 | 737.90 | 761.50 | 3.1M |
| 2025-06-17 | 728.60 | 730.50 | 724.70 | 730.50 | 2.0M |
| 2025-06-16 | 735.90 | 738.30 | 728.50 | 729.10 | 2.2M |
| 2025-06-13 | 738.00 | 740.30 | 730.90 | 732.20 | 1.4M |
| 2025-06-12 | 747.50 | 748.90 | 739.90 | 741.10 | 1.0M |
| 2025-06-11 | 732.80 | 751.50 | 732.60 | 749.10 | 1.1M |
| 2025-06-10 | 734.90 | 739.70 | 733.60 | 735.30 | 1.4M |
| 2025-06-09 | 737.00 | 737.90 | 732.40 | 733.40 | 0.9M |
| 2025-06-06 | 737.30 | 738.00 | 733.40 | 735.00 | 0.9M |
| 2025-06-05 | 737.00 | 738.60 | 733.10 | 733.60 | 1.2M |
| 2025-06-04 | 743.30 | 745.80 | 740.30 | 743.90 | 0.9M |
| 2025-06-03 | 738.80 | 744.40 | 736.40 | 742.40 | 1.1M |
| 2025-06-02 | 744.30 | 746.30 | 733.70 | 736.70 | 1.2M |
| 2025-05-30 | 744.10 | 748.40 | 740.20 | 744.70 | 1.2M |
| 2025-05-29 | 745.90 | 748.50 | 742.20 | 744.00 | 0.9M |
| 2025-05-28 | 747.90 | 749.20 | 742.40 | 742.40 | 1.0M |
| 2025-05-27 | 733.00 | 743.50 | 732.10 | 740.70 | 0.7M |
| 2025-05-26 | 727.90 | 734.80 | 727.50 | 733.40 | 1.2M |
| 2025-05-23 | 727.00 | 733.20 | 726.70 | 729.60 | 0.8M |
| 2025-05-22 | 731.00 | 731.40 | 726.80 | 727.20 | 1.0M |
| 2025-05-21 | 740.00 | 740.90 | 733.30 | 734.80 | 1.0M |
| 2025-05-20 | 747.80 | 751.30 | 734.10 | 734.10 | 1.2M |
| 2025-05-19 | 745.00 | 748.90 | 740.10 | 744.70 | 1.1M |
| 2025-05-16 | 746.20 | 746.80 | 723.00 | 741.00 | 2.3M |
| 2025-05-15 | 749.90 | 754.90 | 744.50 | 744.50 | 1.6M |
| 2025-05-14 | 750.50 | 760.30 | 742.80 | 759.80 | 1.3M |
| 2025-05-13 | 767.90 | 769.00 | 746.00 | 750.40 | 2.0M |
| 2025-05-12 | 761.00 | 767.50 | 742.20 | 756.90 | 2.4M |
| 2025-05-09 | 788.00 | 804.00 | 729.60 | 751.70 | 4.7M |
| 2025-05-08 | 784.20 | 786.50 | 774.40 | 784.40 | 1.4M |
| 2025-05-07 | 794.80 | 795.80 | 773.70 | 775.90 | 2.3M |
| 2025-05-02 | 788.30 | 790.60 | 782.60 | 789.60 | 1.3M |
| 2025-05-01 | 789.00 | 792.10 | 781.40 | 789.40 | 1.1M |
| 2025-04-30 | 796.50 | 801.40 | 789.90 | 796.00 | 1.1M |
| 2025-04-28 | 789.00 | 807.40 | 788.00 | 801.40 | 1.0M |
| 2025-04-25 | 797.90 | 799.70 | 786.00 | 791.80 | 1.8M |
| 2025-04-24 | 798.00 | 800.30 | 783.20 | 785.80 | 1.3M |
| 2025-04-23 | 793.00 | 806.00 | 790.30 | 792.00 | 1.7M |
| 2025-04-22 | 769.00 | 796.00 | 767.00 | 794.60 | 2.6M |
| 2025-04-21 | 756.20 | 759.10 | 748.50 | 756.60 | 0.8M |
| 2025-04-18 | 751.00 | 757.80 | 747.60 | 756.20 | 0.9M |
| 2025-04-17 | 742.90 | 744.70 | 738.00 | 744.70 | 1.2M |
| 2025-04-16 | 743.00 | 749.30 | 738.60 | 742.70 | 0.8M |
| 2025-04-15 | 743.50 | 747.80 | 741.00 | 743.60 | 0.7M |
| 2025-04-14 | 740.00 | 745.30 | 733.00 | 738.70 | 1.1M |
| 2025-04-11 | 719.00 | 738.00 | 707.90 | 734.80 | 1.1M |
| 2025-04-10 | 758.00 | 758.00 | 732.00 | 743.40 | 1.3M |
| 2025-04-09 | 712.00 | 725.30 | 700.10 | 714.10 | 1.2M |
| 2025-04-08 | 704.10 | 727.50 | 700.80 | 724.40 | 1.6M |
| 2025-04-07 | 692.30 | 706.00 | 673.40 | 686.80 | 2.6M |
| 2025-04-04 | 735.00 | 745.30 | 724.50 | 737.30 | 2.0M |
| 2025-04-03 | 750.00 | 760.50 | 721.90 | 757.60 | 1.9M |
| 2025-04-02 | 785.80 | 787.30 | 777.00 | 780.00 | 1.2M |
| 2025-04-01 | 797.00 | 799.70 | 785.80 | 785.80 | 1.2M |
| 2025-03-31 | 798.00 | 800.20 | 792.20 | 792.30 | 1.6M |
| 2025-03-28 | 821.20 | 824.60 | 811.50 | 817.40 | 1.3M |
| 2025-03-27 | 833.80 | 839.40 | 831.00 | 839.20 | 1.0M |
| 2025-03-26 | 836.20 | 839.00 | 828.00 | 837.90 | 1.3M |
| 2025-03-25 | 824.50 | 841.00 | 824.50 | 836.20 | 1.5M |
| 2025-03-24 | 835.00 | 835.00 | 821.00 | 827.50 | 0.9M |
| 2025-03-21 | 835.60 | 840.20 | 831.60 | 835.30 | 1.3M |
| 2025-03-19 | 826.30 | 831.40 | 824.90 | 829.00 | 0.7M |
| 2025-03-18 | 820.00 | 824.80 | 817.00 | 822.20 | 0.9M |
| 2025-03-17 | 812.90 | 817.50 | 810.10 | 816.50 | 0.8M |
| 2025-03-14 | 803.50 | 810.00 | 803.20 | 808.70 | 0.7M |
| 2025-03-13 | 807.00 | 815.20 | 806.80 | 810.00 | 0.7M |
| 2025-03-12 | 800.00 | 811.00 | 798.60 | 811.00 | 0.9M |
| 2025-03-11 | 803.00 | 807.80 | 797.50 | 804.90 | 1.2M |
| 2025-03-10 | 811.00 | 812.10 | 806.00 | 810.10 | 1.0M |
| 2025-03-07 | 803.20 | 810.50 | 803.00 | 809.00 | 1.1M |
| 2025-03-06 | 797.50 | 811.80 | 796.60 | 810.80 | 1.3M |
| 2025-03-05 | 796.00 | 798.90 | 794.00 | 794.00 | 0.8M |
| 2025-03-04 | 803.50 | 806.00 | 792.60 | 796.00 | 1.0M |
| 2025-03-03 | 799.00 | 806.50 | 798.30 | 806.50 | 1.1M |
| 2025-02-28 | 807.90 | 807.90 | 796.70 | 798.80 | 1.8M |
| 2025-02-27 | 808.00 | 819.80 | 806.60 | 814.00 | 1.3M |
| 2025-02-26 | 805.00 | 806.90 | 799.10 | 804.90 | 0.9M |
| 2025-02-25 | 801.50 | 809.60 | 799.10 | 807.00 | 1.1M |
| 2025-02-21 | 800.50 | 804.10 | 798.10 | 800.10 | 0.8M |
| 2025-02-20 | 802.80 | 803.10 | 797.00 | 800.80 | 0.9M |
| 2025-02-19 | 810.00 | 814.70 | 803.50 | 803.50 | 1.0M |
| 2025-02-18 | 809.00 | 816.50 | 807.70 | 815.40 | 0.6M |
| 2025-02-17 | 829.90 | 831.50 | 813.40 | 813.40 | 0.7M |
| 2025-02-14 | 826.50 | 830.10 | 824.00 | 826.50 | 0.7M |
| 2025-02-13 | 821.90 | 833.70 | 819.30 | 833.50 | 0.9M |
| 2025-02-12 | 824.00 | 828.50 | 819.50 | 822.80 | 1.0M |
| 2025-02-10 | 810.00 | 821.80 | 808.00 | 819.00 | 1.0M |
| 2025-02-07 | 810.00 | 816.00 | 805.90 | 809.10 | 0.9M |
| 2025-02-06 | 810.70 | 817.10 | 807.30 | 810.50 | 1.3M |
| 2025-02-05 | 796.70 | 807.00 | 785.50 | 802.70 | 1.9M |
| 2025-02-04 | 813.00 | 818.00 | 793.30 | 794.10 | 2.7M |
| 2025-02-03 | 835.80 | 843.30 | 807.70 | 810.00 | 3.1M |
| 2025-01-31 | 870.00 | 880.90 | 868.10 | 878.60 | 0.7M |
| 2025-01-30 | 868.00 | 874.00 | 865.00 | 874.00 | 0.7M |
| 2025-01-29 | 866.00 | 871.00 | 862.60 | 867.90 | 0.5M |
| 2025-01-28 | 870.00 | 874.40 | 867.10 | 869.30 | 0.6M |
| 2025-01-27 | 872.00 | 876.50 | 867.60 | 876.30 | 0.8M |
| 2025-01-24 | 872.90 | 874.30 | 866.60 | 867.80 | 0.8M |
| 2025-01-23 | 864.00 | 866.30 | 859.60 | 865.60 | 0.8M |
| 2025-01-22 | 860.70 | 865.30 | 857.60 | 864.00 | 0.5M |
| 2025-01-21 | 866.00 | 866.90 | 856.50 | 860.00 | 0.8M |
| 2025-01-20 | 859.50 | 868.00 | 858.10 | 862.00 | 0.6M |
| 2025-01-17 | 852.30 | 859.90 | 844.20 | 856.70 | 1.0M |
| 2025-01-16 | 850.00 | 853.90 | 847.20 | 847.20 | 0.7M |
| 2025-01-15 | 850.00 | 854.40 | 847.00 | 849.00 | 0.7M |
| 2025-01-14 | 860.10 | 863.00 | 845.00 | 850.10 | 1.1M |
| 2025-01-10 | 857.80 | 863.70 | 853.50 | 856.10 | 0.6M |
| 2025-01-09 | 866.80 | 867.00 | 855.80 | 857.80 | 0.8M |
| 2025-01-08 | 872.40 | 875.90 | 863.80 | 866.80 | 0.7M |
| 2025-01-07 | 869.70 | 874.10 | 864.10 | 867.70 | 0.6M |
| 2025-01-06 | 876.30 | 878.40 | 863.10 | 867.80 | 0.8M |