Dernière Mise à Jour: 2025-09-25
| 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 |
|---|---|---|---|---|---|
| 2022-12-30 | 71.00 | 80.00 | 71.00 | 71.00 | 0.0M |
| 2022-12-29 | 69.00 | 71.50 | 69.00 | 71.00 | 0.0M |
| 2022-12-28 | 69.50 | 70.00 | 69.50 | 70.00 | 0.0M |
| 2022-12-27 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2022-12-26 | 69.50 | 69.75 | 69.00 | 69.50 | 0.0M |
| 2022-12-23 | 69.50 | 69.75 | 69.50 | 69.75 | 0.0M |
| 2022-12-19 | 69.50 | 70.00 | 69.50 | 70.00 | 0.0M |
| 2022-12-16 | 68.25 | 70.00 | 68.25 | 70.00 | 0.0M |
| 2022-12-15 | 68.25 | 70.00 | 68.25 | 70.00 | 0.0M |
| 2022-12-13 | 70.75 | 71.00 | 70.50 | 71.00 | 0.0M |
| 2022-12-09 | 70.75 | 71.00 | 70.75 | 70.75 | 0.0M |
| 2022-12-08 | 71.00 | 71.00 | 70.00 | 71.00 | 0.0M |
| 2022-12-07 | 70.00 | 71.00 | 70.00 | 71.00 | 0.1M |
| 2022-12-06 | 68.00 | 68.00 | 67.00 | 67.00 | 0.0M |
| 2022-12-01 | 68.50 | 68.50 | 68.50 | 68.50 | 0.0M |
| 2022-11-30 | 69.75 | 69.75 | 69.50 | 69.50 | 0.0M |
| 2022-11-29 | 69.00 | 70.00 | 69.00 | 70.00 | 0.0M |
| 2022-11-28 | 70.50 | 70.50 | 70.00 | 70.00 | 0.0M |
| 2022-11-25 | 69.75 | 70.50 | 69.75 | 70.50 | 0.0M |
| 2022-11-24 | 70.50 | 70.50 | 70.50 | 70.50 | 0.0M |
| 2022-11-23 | 69.50 | 70.50 | 69.50 | 70.25 | 0.0M |
| 2022-11-22 | 68.00 | 70.50 | 68.00 | 70.50 | 0.0M |
| 2022-11-21 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2022-11-18 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2022-11-16 | 69.50 | 70.00 | 69.50 | 70.00 | 0.0M |
| 2022-11-15 | 69.50 | 70.00 | 69.50 | 70.00 | 0.0M |
| 2022-11-14 | 69.00 | 70.00 | 69.00 | 70.00 | 0.0M |
| 2022-11-11 | 70.25 | 70.50 | 69.50 | 69.50 | 0.0M |
| 2022-11-10 | 69.00 | 70.25 | 69.00 | 70.25 | 0.0M |
| 2022-11-09 | 69.00 | 69.00 | 69.00 | 69.00 | 0.0M |
| 2022-11-04 | 69.00 | 70.00 | 69.00 | 70.00 | 0.0M |
| 2022-11-03 | 69.50 | 69.75 | 69.50 | 69.75 | 0.0M |
| 2022-11-01 | 69.50 | 69.75 | 69.50 | 69.75 | 0.0M |
| 2022-10-31 | 70.00 | 70.00 | 69.00 | 69.50 | 0.0M |
| 2022-10-28 | 69.25 | 70.00 | 69.25 | 70.00 | 0.0M |
| 2022-10-27 | 70.00 | 70.00 | 68.75 | 69.25 | 0.0M |
| 2022-10-26 | 70.00 | 70.00 | 68.25 | 70.00 | 0.0M |
| 2022-10-20 | 69.50 | 69.50 | 69.50 | 69.50 | 0.0M |
| 2022-10-19 | 69.00 | 70.00 | 69.00 | 70.00 | 0.0M |
| 2022-10-18 | 68.00 | 70.00 | 68.00 | 70.00 | 0.0M |
| 2022-10-17 | 70.00 | 70.00 | 69.00 | 69.00 | 0.0M |
| 2022-10-12 | 70.00 | 70.00 | 68.50 | 70.00 | 0.0M |
| 2022-10-11 | 69.50 | 71.00 | 68.50 | 71.00 | 0.1M |
| 2022-10-10 | 71.00 | 71.00 | 70.00 | 70.00 | 0.0M |
| 2022-10-07 | 70.75 | 71.00 | 70.50 | 71.00 | 0.0M |
| 2022-10-06 | 69.50 | 70.75 | 69.50 | 70.75 | 0.0M |
| 2022-10-05 | 69.75 | 70.00 | 69.75 | 70.00 | 0.0M |
| 2022-10-04 | 70.00 | 70.00 | 69.50 | 69.50 | 0.0M |
| 2022-10-03 | 71.00 | 71.00 | 70.00 | 70.00 | 0.0M |
| 2022-09-30 | 69.00 | 70.00 | 69.00 | 70.00 | 0.0M |
| 2022-09-29 | 69.50 | 70.00 | 68.75 | 70.00 | 0.0M |
| 2022-09-28 | 68.00 | 69.50 | 68.00 | 69.50 | 0.0M |
| 2022-09-27 | 66.75 | 69.00 | 66.75 | 68.00 | 0.0M |
| 2022-09-26 | 68.50 | 69.00 | 68.00 | 68.00 | 0.0M |
| 2022-09-22 | 68.00 | 70.00 | 68.00 | 70.00 | 0.0M |
| 2022-09-21 | 68.25 | 69.75 | 68.25 | 69.75 | 0.0M |
| 2022-09-20 | 68.25 | 69.50 | 68.25 | 69.50 | 0.0M |
| 2022-09-09 | 68.75 | 69.00 | 68.00 | 69.00 | 0.0M |
| 2022-09-08 | 68.50 | 68.75 | 68.25 | 68.75 | 0.0M |
| 2022-09-07 | 68.00 | 69.50 | 68.00 | 69.25 | 0.0M |
| 2022-09-06 | 67.25 | 70.25 | 67.25 | 70.25 | 0.0M |
| 2022-09-05 | 70.00 | 70.25 | 70.00 | 70.25 | 0.0M |
| 2022-09-02 | 71.00 | 71.00 | 67.25 | 70.25 | 0.0M |
| 2022-08-31 | 67.75 | 69.00 | 67.75 | 69.00 | 0.0M |
| 2022-08-29 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2022-08-25 | 68.50 | 68.50 | 67.50 | 68.50 | 0.0M |
| 2022-08-24 | 67.00 | 68.50 | 67.00 | 68.50 | 0.0M |
| 2022-08-23 | 67.00 | 68.50 | 67.00 | 68.50 | 0.0M |
| 2022-08-22 | 66.75 | 68.00 | 66.75 | 68.00 | 0.0M |
| 2022-08-18 | 65.25 | 68.00 | 65.00 | 68.00 | 0.0M |
| 2022-08-17 | 68.00 | 68.00 | 67.00 | 67.00 | 0.0M |
| 2022-08-16 | 67.50 | 67.75 | 67.50 | 67.75 | 0.0M |
| 2022-08-15 | 68.00 | 68.00 | 67.75 | 67.75 | 0.0M |
| 2022-08-09 | 67.50 | 67.50 | 67.50 | 67.50 | 0.0M |
| 2022-08-04 | 67.50 | 67.50 | 67.50 | 67.50 | 0.0M |
| 2022-08-03 | 66.00 | 67.50 | 66.00 | 67.50 | 0.0M |
| 2022-08-02 | 68.50 | 69.00 | 67.25 | 67.50 | 0.0M |
| 2022-08-01 | 67.25 | 69.75 | 67.25 | 68.50 | 0.0M |
| 2022-07-27 | 68.25 | 70.00 | 68.25 | 70.00 | 0.0M |
| 2022-07-26 | 66.75 | 70.00 | 66.75 | 70.00 | 0.0M |
| 2022-07-25 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2022-07-22 | 70.50 | 70.50 | 69.00 | 70.00 | 0.0M |
| 2022-07-21 | 70.00 | 71.25 | 65.00 | 70.00 | 0.2M |
| 2022-07-20 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2022-07-19 | 68.00 | 70.00 | 68.00 | 70.00 | 0.0M |
| 2022-07-18 | 66.75 | 67.50 | 66.75 | 67.50 | 0.1M |
| 2022-07-15 | 66.00 | 66.75 | 66.00 | 66.75 | 0.0M |
| 2022-07-12 | 66.00 | 66.50 | 66.00 | 66.50 | 0.0M |
| 2022-07-11 | 66.00 | 66.00 | 66.00 | 66.00 | 0.0M |
| 2022-07-08 | 65.25 | 65.50 | 65.25 | 65.50 | 0.0M |
| 2022-07-07 | 64.00 | 66.00 | 64.00 | 65.25 | 0.0M |
| 2022-07-06 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2022-07-05 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2022-07-04 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-07-01 | 64.00 | 64.00 | 63.50 | 64.00 | 0.0M |
| 2022-06-30 | 64.00 | 64.00 | 63.00 | 64.00 | 0.0M |
| 2022-06-24 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-06-21 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-06-15 | 63.75 | 63.75 | 63.75 | 63.75 | 0.0M |
| 2022-06-14 | 62.50 | 64.00 | 62.50 | 64.00 | 0.0M |
| 2022-06-13 | 61.25 | 64.00 | 61.25 | 64.00 | 0.0M |
| 2022-06-09 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2022-06-08 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2022-06-01 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-05-31 | 64.50 | 64.50 | 64.50 | 64.50 | 0.0M |
| 2022-05-30 | 64.50 | 64.50 | 64.50 | 64.50 | 0.0M |
| 2022-05-26 | 64.25 | 64.50 | 64.25 | 64.50 | 0.0M |
| 2022-05-25 | 64.25 | 64.25 | 64.25 | 64.25 | 0.0M |
| 2022-05-24 | 64.50 | 64.50 | 64.50 | 64.50 | 0.0M |
| 2022-05-20 | 63.00 | 64.75 | 63.00 | 64.75 | 0.0M |
| 2022-05-18 | 64.50 | 64.75 | 64.50 | 64.75 | 0.0M |
| 2022-05-17 | 63.75 | 64.50 | 62.25 | 64.50 | 0.0M |
| 2022-05-13 | 61.75 | 64.00 | 61.75 | 64.00 | 0.0M |
| 2022-05-12 | 62.00 | 62.00 | 62.00 | 62.00 | 0.0M |
| 2022-05-09 | 62.75 | 62.75 | 62.25 | 62.25 | 0.0M |
| 2022-05-06 | 62.50 | 62.75 | 62.50 | 62.75 | 0.0M |
| 2022-05-05 | 64.00 | 65.00 | 64.00 | 64.00 | 0.0M |
| 2022-05-03 | 65.25 | 65.25 | 64.00 | 64.00 | 0.0M |
| 2022-04-29 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2022-04-28 | 64.00 | 66.00 | 64.00 | 66.00 | 0.0M |
| 2022-04-27 | 64.00 | 66.00 | 64.00 | 66.00 | 0.0M |
| 2022-04-25 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-04-22 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2022-04-21 | 63.50 | 63.50 | 63.25 | 63.25 | 0.0M |
| 2022-04-11 | 63.50 | 63.50 | 63.50 | 63.50 | 0.0M |
| 2022-04-05 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-04-04 | 63.75 | 64.00 | 63.75 | 64.00 | 0.0M |
| 2022-04-01 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-03-31 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-03-28 | 64.25 | 64.25 | 64.00 | 64.00 | 0.0M |
| 2022-03-25 | 64.25 | 64.25 | 64.00 | 64.00 | 0.0M |
| 2022-03-24 | 64.00 | 64.25 | 64.00 | 64.25 | 0.0M |
| 2022-03-23 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-03-22 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-03-21 | 63.25 | 64.00 | 63.25 | 64.00 | 0.0M |
| 2022-03-15 | 63.75 | 64.00 | 63.75 | 64.00 | 0.0M |
| 2022-03-10 | 63.50 | 63.75 | 63.50 | 63.75 | 0.0M |
| 2022-03-09 | 63.00 | 63.75 | 63.00 | 63.75 | 0.0M |
| 2022-03-08 | 64.00 | 64.00 | 63.25 | 63.25 | 0.0M |
| 2022-03-02 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-02-28 | 63.50 | 64.00 | 63.50 | 64.00 | 0.0M |
| 2022-02-25 | 64.00 | 64.00 | 64.00 | 64.00 | 0.0M |
| 2022-02-24 | 63.25 | 63.75 | 63.25 | 63.25 | 0.0M |
| 2022-02-23 | 63.75 | 64.50 | 63.75 | 63.75 | 0.0M |
| 2022-02-22 | 63.50 | 65.00 | 62.50 | 65.00 | 0.0M |
| 2022-02-21 | 64.25 | 64.25 | 64.25 | 64.25 | 0.0M |
| 2022-02-18 | 64.00 | 64.25 | 64.00 | 64.25 | 0.0M |
| 2022-02-17 | 65.00 | 65.00 | 64.25 | 64.25 | 0.0M |
| 2022-02-15 | 64.75 | 65.25 | 64.25 | 65.00 | 0.0M |
| 2022-02-14 | 64.00 | 65.00 | 64.00 | 65.00 | 0.0M |
| 2022-02-11 | 64.25 | 64.25 | 64.00 | 64.00 | 0.0M |
| 2022-02-10 | 63.50 | 64.50 | 63.00 | 64.25 | 0.0M |
| 2022-02-09 | 64.00 | 64.50 | 63.00 | 64.25 | 0.0M |
| 2022-02-08 | 64.00 | 64.75 | 63.75 | 64.50 | 0.0M |
| 2022-02-07 | 64.00 | 65.00 | 64.00 | 64.75 | 0.0M |
| 2022-02-04 | 65.75 | 65.75 | 64.75 | 64.75 | 0.0M |
| 2022-02-03 | 64.75 | 66.00 | 64.75 | 66.00 | 0.0M |
| 2022-02-02 | 64.00 | 65.00 | 64.00 | 65.00 | 0.0M |
| 2022-02-01 | 64.50 | 65.00 | 64.00 | 65.00 | 0.0M |
| 2022-01-31 | 63.00 | 65.00 | 62.75 | 65.00 | 0.0M |
| 2022-01-28 | 63.50 | 63.50 | 63.00 | 63.00 | 0.0M |
| 2022-01-27 | 63.50 | 64.00 | 62.50 | 62.50 | 0.0M |
| 2022-01-26 | 63.75 | 63.75 | 63.50 | 63.50 | 0.0M |
| 2022-01-25 | 63.00 | 64.25 | 63.00 | 64.25 | 0.0M |
| 2022-01-20 | 64.25 | 65.00 | 63.75 | 64.00 | 0.0M |
| 2022-01-19 | 64.00 | 65.00 | 63.50 | 65.00 | 0.0M |
| 2022-01-18 | 65.00 | 65.00 | 63.75 | 63.75 | 0.0M |
| 2022-01-17 | 66.50 | 66.50 | 65.00 | 65.75 | 0.0M |
| 2022-01-14 | 68.00 | 68.00 | 65.00 | 65.00 | 0.0M |
| 2022-01-13 | 68.75 | 68.75 | 67.00 | 67.00 | 0.0M |
| 2022-01-12 | 67.75 | 68.75 | 66.75 | 68.75 | 0.0M |
| 2022-01-11 | 69.75 | 69.75 | 68.25 | 68.25 | 0.0M |
| 2022-01-10 | 69.75 | 69.75 | 68.50 | 69.50 | 0.0M |
| 2022-01-07 | 70.00 | 70.25 | 69.00 | 69.75 | 0.2M |
| 2022-01-06 | 68.50 | 70.00 | 68.25 | 70.00 | 0.0M |
| 2022-01-05 | 68.25 | 70.00 | 68.25 | 69.75 | 0.0M |
| 2022-01-04 | 70.00 | 70.00 | 67.50 | 70.00 | 0.0M |