189.24
Dernière Mise à Jour: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 164.00 | 164.00 | 160.00 | 160.50 | 0.1M |
| 2024-12-30 | 164.00 | 164.90 | 160.00 | 163.00 | 0.1M |
| 2024-12-27 | 156.00 | 163.99 | 152.00 | 160.00 | 0.2M |
| 2024-12-26 | 150.05 | 158.00 | 150.05 | 154.99 | 0.0M |
| 2024-12-24 | 159.00 | 159.89 | 154.99 | 156.50 | 0.1M |
| 2024-12-23 | 159.00 | 159.00 | 154.00 | 158.00 | 0.5M |
| 2024-12-20 | 158.00 | 158.00 | 147.15 | 156.90 | 0.0M |
| 2024-12-19 | 155.11 | 167.90 | 147.51 | 153.50 | 0.1M |
| 2024-12-18 | 167.67 | 173.50 | 160.21 | 162.50 | 0.3M |
| 2024-12-17 | 171.99 | 171.99 | 164.00 | 166.45 | 0.0M |
| 2024-12-16 | 174.99 | 175.99 | 167.90 | 168.00 | 0.2M |
| 2024-12-13 | 169.97 | 174.60 | 167.00 | 171.00 | 0.2M |
| 2024-12-12 | 166.90 | 176.99 | 164.99 | 165.10 | 0.3M |
| 2024-12-11 | 162.98 | 168.00 | 162.10 | 165.50 | 0.1M |
| 2024-12-10 | 166.00 | 169.00 | 160.00 | 163.50 | 0.4M |
| 2024-12-09 | 165.00 | 173.47 | 163.00 | 166.00 | 1.0M |
| 2024-12-06 | 144.75 | 157.70 | 144.75 | 157.70 | 6.9M |
| 2024-12-05 | 142.00 | 144.00 | 140.59 | 144.00 | 0.1M |
| 2024-12-04 | 145.50 | 145.50 | 140.00 | 140.65 | 0.3M |
| 2024-12-03 | 144.80 | 146.01 | 142.50 | 143.24 | 0.0M |
| 2024-12-02 | 144.80 | 147.00 | 143.50 | 145.51 | 0.0M |
| 2024-11-29 | 143.00 | 145.30 | 141.70 | 143.00 | 0.0M |
| 2024-11-28 | 143.00 | 146.00 | 142.00 | 143.06 | 0.0M |
| 2024-11-27 | 140.00 | 144.49 | 140.00 | 144.00 | 0.0M |
| 2024-11-26 | 143.00 | 143.00 | 139.00 | 140.00 | 0.0M |
| 2024-11-25 | 143.00 | 143.70 | 142.15 | 143.00 | 0.0M |
| 2024-11-22 | 144.70 | 147.00 | 143.00 | 143.00 | 0.1M |
| 2024-11-21 | 148.00 | 149.00 | 146.10 | 146.10 | 0.0M |
| 2024-11-20 | 148.60 | 148.60 | 143.00 | 148.49 | 0.0M |
| 2024-11-19 | 144.11 | 149.75 | 144.11 | 147.00 | 0.0M |
| 2024-11-18 | 149.98 | 149.98 | 145.35 | 146.00 | 0.0M |
| 2024-11-15 | 149.87 | 149.87 | 147.80 | 148.00 | 0.0M |
| 2024-11-14 | 148.00 | 148.90 | 148.00 | 148.90 | 0.0M |
| 2024-11-13 | 149.77 | 150.00 | 146.49 | 148.01 | 0.0M |
| 2024-11-12 | 149.90 | 149.90 | 149.79 | 149.85 | 0.0M |
| 2024-11-11 | 149.80 | 151.99 | 148.00 | 150.00 | 0.0M |
| 2024-11-08 | 161.30 | 161.30 | 145.51 | 150.00 | 0.0M |
| 2024-11-07 | 144.51 | 150.00 | 144.51 | 148.25 | 0.0M |
| 2024-11-06 | 152.00 | 152.00 | 147.51 | 150.00 | 0.0M |
| 2024-11-05 | 151.00 | 151.00 | 149.00 | 150.80 | 0.0M |
| 2024-11-04 | 149.85 | 152.00 | 145.75 | 149.00 | 0.0M |
| 2024-11-01 | 149.00 | 149.00 | 145.00 | 149.00 | 0.0M |
| 2024-10-31 | 146.60 | 149.00 | 144.50 | 146.00 | 0.0M |
| 2024-10-30 | 150.00 | 152.00 | 146.26 | 147.00 | 0.0M |
| 2024-10-29 | 147.00 | 151.00 | 147.00 | 151.00 | 0.0M |
| 2024-10-28 | 149.80 | 150.00 | 143.00 | 147.98 | 0.0M |
| 2024-10-25 | 147.00 | 151.97 | 142.05 | 142.05 | 0.0M |
| 2024-10-24 | 148.00 | 152.70 | 148.00 | 150.00 | 0.0M |
| 2024-10-23 | 141.00 | 153.99 | 141.00 | 148.80 | 0.1M |
| 2024-10-22 | 141.00 | 143.00 | 139.00 | 142.50 | 0.0M |
| 2024-10-21 | 144.00 | 144.00 | 138.00 | 142.00 | 0.0M |
| 2024-10-18 | 144.64 | 144.64 | 137.00 | 139.75 | 0.0M |
| 2024-10-17 | 140.00 | 142.88 | 138.00 | 138.60 | 0.0M |
| 2024-10-16 | 140.95 | 144.00 | 140.00 | 140.01 | 0.0M |
| 2024-10-15 | 147.00 | 147.00 | 139.93 | 139.93 | 0.0M |
| 2024-10-14 | 149.99 | 149.99 | 140.00 | 144.49 | 0.0M |
| 2024-10-11 | 145.00 | 151.90 | 144.99 | 147.00 | 0.0M |
| 2024-10-10 | 141.00 | 142.10 | 141.00 | 142.00 | 0.0M |
| 2024-10-09 | 147.90 | 147.90 | 141.01 | 142.00 | 0.0M |
| 2024-10-08 | 145.00 | 145.00 | 141.90 | 142.00 | 0.0M |
| 2024-10-07 | 138.05 | 145.00 | 138.05 | 144.00 | 0.0M |
| 2024-10-04 | 139.20 | 145.00 | 139.20 | 143.99 | 0.0M |
| 2024-10-03 | 140.00 | 146.00 | 140.00 | 145.00 | 0.0M |
| 2024-10-02 | 145.00 | 146.00 | 132.00 | 140.00 | 0.0M |
| 2024-10-01 | 145.80 | 145.80 | 144.00 | 145.50 | 0.0M |
| 2024-09-30 | 142.26 | 146.00 | 142.26 | 145.96 | 0.0M |
| 2024-09-27 | 143.01 | 148.00 | 140.05 | 145.00 | 0.0M |
| 2024-09-26 | 147.50 | 147.70 | 140.00 | 142.01 | 0.1M |
| 2024-09-25 | 142.20 | 145.01 | 140.35 | 143.90 | 0.1M |
| 2024-09-24 | 146.50 | 146.50 | 141.00 | 144.00 | 0.1M |
| 2024-09-23 | 130.00 | 143.21 | 130.00 | 143.21 | 0.3M |
| 2024-09-20 | 126.99 | 131.00 | 125.11 | 130.00 | 0.0M |
| 2024-09-19 | 125.01 | 126.80 | 125.01 | 126.20 | 0.0M |
| 2024-09-18 | 125.52 | 127.10 | 124.02 | 127.00 | 0.0M |
| 2024-09-16 | 125.22 | 129.00 | 125.22 | 128.99 | 0.0M |
| 2024-09-13 | 141.98 | 142.37 | 137.02 | 138.60 | 0.1M |
| 2024-09-12 | 139.89 | 139.89 | 138.00 | 138.01 | 0.0M |
| 2024-09-11 | 140.00 | 140.00 | 137.00 | 138.70 | 0.0M |
| 2024-09-10 | 139.50 | 140.90 | 139.50 | 140.00 | 0.0M |
| 2024-09-09 | 136.00 | 140.50 | 136.00 | 139.49 | 0.0M |
| 2024-09-06 | 137.88 | 137.88 | 135.80 | 136.73 | 0.0M |
| 2024-09-05 | 137.79 | 137.79 | 136.00 | 136.66 | 0.0M |
| 2024-09-04 | 136.70 | 137.98 | 136.50 | 136.50 | 0.0M |
| 2024-09-03 | 137.80 | 137.80 | 135.02 | 136.70 | 0.0M |
| 2024-09-02 | 136.93 | 136.93 | 135.32 | 135.32 | 0.0M |
| 2024-08-30 | 135.26 | 137.00 | 135.26 | 136.50 | 0.0M |
| 2024-08-29 | 138.00 | 138.00 | 136.30 | 136.30 | 0.0M |
| 2024-08-28 | 138.46 | 138.46 | 135.00 | 136.35 | 0.0M |
| 2024-08-27 | 137.70 | 137.70 | 136.01 | 137.01 | 0.0M |
| 2024-08-26 | 138.00 | 139.00 | 136.10 | 136.38 | 0.0M |
| 2024-08-23 | 137.85 | 138.00 | 134.05 | 137.00 | 0.1M |
| 2024-08-22 | 137.00 | 146.97 | 134.00 | 134.00 | 0.8M |
| 2024-08-21 | 135.00 | 135.00 | 133.36 | 133.79 | 0.0M |
| 2024-08-20 | 136.99 | 137.00 | 134.00 | 134.00 | 0.0M |
| 2024-08-19 | 139.57 | 139.57 | 135.00 | 136.99 | 0.0M |
| 2024-08-16 | 139.00 | 139.00 | 135.00 | 136.76 | 0.0M |
| 2024-08-15 | 136.61 | 139.90 | 136.60 | 137.05 | 0.0M |
| 2024-08-13 | 137.94 | 137.94 | 136.00 | 137.60 | 0.0M |
| 2024-08-12 | 137.90 | 137.90 | 135.90 | 137.00 | 0.0M |
| 2024-08-09 | 134.00 | 136.90 | 133.80 | 135.91 | 0.0M |
| 2024-08-08 | 133.10 | 133.10 | 130.05 | 132.40 | 0.0M |
| 2024-08-07 | 134.75 | 134.75 | 132.02 | 132.10 | 0.0M |
| 2024-08-06 | 128.05 | 134.75 | 128.05 | 131.85 | 0.0M |
| 2024-08-05 | 136.00 | 136.00 | 130.27 | 132.34 | 0.0M |
| 2024-08-02 | 133.20 | 138.20 | 133.20 | 136.25 | 0.0M |
| 2024-08-01 | 138.00 | 139.00 | 126.25 | 137.45 | 0.0M |
| 2024-07-31 | 140.00 | 143.90 | 138.00 | 138.49 | 0.0M |
| 2024-07-30 | 139.92 | 145.90 | 135.00 | 142.00 | 0.1M |
| 2024-07-29 | 136.75 | 139.80 | 136.75 | 137.90 | 0.0M |
| 2024-07-26 | 139.74 | 139.74 | 135.50 | 135.50 | 0.0M |
| 2024-07-25 | 137.00 | 140.00 | 135.21 | 135.21 | 0.0M |
| 2024-07-24 | 135.00 | 136.90 | 131.20 | 136.90 | 0.0M |
| 2024-07-23 | 135.00 | 135.50 | 132.00 | 135.00 | 0.0M |
| 2024-07-22 | 136.86 | 137.00 | 130.65 | 130.65 | 0.0M |
| 2024-07-19 | 134.12 | 138.00 | 134.01 | 137.79 | 0.0M |
| 2024-07-18 | 136.00 | 138.00 | 134.00 | 135.50 | 0.0M |
| 2024-07-15 | 136.40 | 136.40 | 135.80 | 136.00 | 0.0M |
| 2024-07-12 | 134.00 | 137.00 | 134.00 | 137.00 | 0.0M |
| 2024-07-11 | 138.89 | 138.95 | 135.11 | 135.11 | 0.0M |
| 2024-07-10 | 138.97 | 139.00 | 135.00 | 135.00 | 0.0M |
| 2024-07-09 | 133.99 | 140.00 | 132.01 | 135.00 | 0.0M |
| 2024-07-08 | 134.00 | 134.00 | 126.30 | 132.00 | 0.0M |
| 2024-07-05 | 134.00 | 134.00 | 134.00 | 134.00 | 0.0M |
| 2024-07-04 | 137.72 | 137.72 | 134.04 | 134.04 | 0.0M |
| 2024-07-03 | 136.95 | 136.98 | 136.00 | 136.00 | 0.0M |
| 2024-07-02 | 136.00 | 136.00 | 134.00 | 135.90 | 0.0M |
| 2024-07-01 | 134.50 | 138.00 | 134.50 | 135.50 | 0.0M |
| 2024-06-27 | 134.40 | 134.50 | 134.40 | 134.50 | 0.0M |
| 2024-06-26 | 134.00 | 134.00 | 131.81 | 133.00 | 0.0M |
| 2024-06-25 | 139.80 | 140.00 | 134.00 | 134.00 | 0.0M |
| 2024-06-24 | 134.50 | 135.49 | 134.50 | 135.00 | 0.0M |
| 2024-06-21 | 132.26 | 134.45 | 132.26 | 134.45 | 0.0M |
| 2024-06-20 | 132.75 | 134.00 | 132.75 | 134.00 | 0.0M |
| 2024-06-14 | 132.26 | 132.60 | 132.00 | 132.60 | 0.0M |
| 2024-06-13 | 132.00 | 135.00 | 132.00 | 132.15 | 0.0M |
| 2024-06-12 | 131.00 | 131.00 | 131.00 | 131.00 | 0.0M |
| 2024-06-11 | 132.00 | 132.00 | 130.50 | 130.50 | 0.0M |
| 2024-06-10 | 131.25 | 132.00 | 130.07 | 130.07 | 0.0M |
| 2024-06-07 | 131.05 | 132.00 | 131.00 | 132.00 | 0.0M |
| 2024-06-06 | 132.65 | 134.99 | 132.65 | 133.00 | 0.0M |
| 2024-06-05 | 133.02 | 138.90 | 132.15 | 133.05 | 0.0M |
| 2024-06-04 | 135.01 | 139.50 | 134.05 | 134.11 | 0.0M |
| 2024-06-03 | 138.59 | 138.59 | 135.55 | 136.37 | 0.0M |
| 2024-05-31 | 132.00 | 141.00 | 131.00 | 135.62 | 0.1M |
| 2024-05-30 | 132.45 | 132.45 | 132.00 | 132.00 | 0.0M |
| 2024-05-29 | 134.00 | 138.70 | 130.00 | 133.00 | 0.0M |
| 2024-05-27 | 134.25 | 134.25 | 134.00 | 134.00 | 0.0M |
| 2024-05-24 | 139.79 | 139.79 | 134.00 | 136.00 | 0.0M |
| 2024-05-23 | 136.00 | 136.11 | 136.00 | 136.11 | 0.0M |
| 2024-05-22 | 135.36 | 136.50 | 134.03 | 134.10 | 0.0M |
| 2024-05-21 | 137.91 | 138.90 | 137.00 | 137.00 | 0.0M |
| 2024-05-20 | 136.90 | 139.95 | 136.90 | 137.90 | 0.0M |
| 2024-05-17 | 136.99 | 136.99 | 136.50 | 136.51 | 0.0M |
| 2024-05-16 | 139.50 | 140.00 | 137.15 | 137.20 | 0.0M |
| 2024-05-15 | 140.00 | 140.10 | 139.01 | 139.01 | 0.0M |
| 2024-05-14 | 139.90 | 142.14 | 139.01 | 140.00 | 0.0M |
| 2024-05-13 | 140.00 | 140.00 | 139.01 | 139.11 | 0.0M |
| 2024-05-10 | 139.00 | 139.00 | 137.20 | 138.50 | 0.0M |
| 2024-05-09 | 140.00 | 140.00 | 139.00 | 139.00 | 0.0M |
| 2024-05-08 | 140.20 | 140.99 | 140.07 | 140.07 | 0.0M |
| 2024-05-07 | 141.00 | 142.00 | 140.00 | 142.00 | 0.0M |
| 2024-05-06 | 140.00 | 142.00 | 140.00 | 141.06 | 0.0M |
| 2024-05-03 | 141.00 | 142.40 | 140.00 | 140.00 | 0.1M |
| 2024-05-02 | 144.00 | 145.00 | 137.50 | 140.00 | 0.1M |
| 2024-04-30 | 145.01 | 145.01 | 141.00 | 141.00 | 0.1M |
| 2024-04-29 | 140.20 | 150.00 | 137.20 | 150.00 | 0.0M |
| 2024-04-26 | 149.00 | 149.00 | 143.00 | 145.00 | 0.0M |
| 2024-04-25 | 148.00 | 149.60 | 147.00 | 147.00 | 0.0M |
| 2024-04-24 | 149.00 | 151.00 | 143.05 | 150.00 | 0.1M |
| 2024-04-23 | 140.85 | 145.79 | 135.48 | 145.79 | 0.1M |
| 2024-04-22 | 137.00 | 141.50 | 135.00 | 135.00 | 0.0M |
| 2024-04-19 | 138.50 | 138.50 | 137.00 | 137.00 | 0.0M |
| 2024-04-18 | 137.00 | 137.02 | 136.76 | 137.01 | 0.0M |
| 2024-04-17 | 136.50 | 137.50 | 136.50 | 137.50 | 0.0M |
| 2024-04-16 | 130.52 | 140.01 | 130.52 | 138.01 | 0.0M |
| 2024-04-15 | 137.00 | 137.00 | 135.10 | 136.99 | 0.0M |
| 2024-04-09 | 144.70 | 144.70 | 130.20 | 137.00 | 0.0M |
| 2024-04-08 | 137.00 | 137.00 | 135.00 | 135.00 | 0.0M |
| 2024-04-04 | 137.99 | 137.99 | 135.50 | 135.70 | 0.0M |
| 2024-04-03 | 135.00 | 136.90 | 135.00 | 135.50 | 0.0M |
| 2024-04-02 | 130.00 | 135.00 | 129.00 | 135.00 | 0.0M |
| 2024-04-01 | 125.02 | 135.65 | 125.00 | 130.00 | 0.1M |
| 2024-03-29 | 128.33 | 128.44 | 126.10 | 128.44 | 0.0M |
| 2024-03-28 | 128.00 | 128.99 | 128.00 | 128.99 | 0.0M |
| 2024-03-27 | 128.10 | 130.00 | 128.10 | 130.00 | 0.0M |
| 2024-03-26 | 126.55 | 130.00 | 126.55 | 130.00 | 0.0M |
| 2024-03-25 | 127.51 | 128.00 | 127.50 | 128.00 | 0.0M |
| 2024-03-22 | 130.00 | 130.00 | 128.00 | 128.00 | 0.0M |
| 2024-03-21 | 130.02 | 130.02 | 130.00 | 130.00 | 0.0M |
| 2024-03-20 | 132.50 | 132.50 | 130.26 | 131.50 | 0.0M |
| 2024-03-19 | 131.06 | 131.99 | 130.37 | 131.99 | 0.0M |
| 2024-03-18 | 131.21 | 131.21 | 131.21 | 131.21 | 0.0M |
| 2024-03-15 | 133.00 | 133.00 | 133.00 | 133.00 | 0.0M |
| 2024-03-14 | 132.05 | 133.50 | 131.08 | 133.50 | 0.0M |
| 2024-03-12 | 139.97 | 139.97 | 132.50 | 134.00 | 0.0M |
| 2024-03-11 | 132.00 | 141.16 | 131.00 | 136.00 | 0.1M |
| 2024-03-08 | 130.00 | 134.95 | 129.35 | 131.50 | 0.0M |
| 2024-03-07 | 132.00 | 132.00 | 130.00 | 130.00 | 0.0M |
| 2024-03-06 | 133.90 | 134.00 | 132.00 | 132.50 | 0.0M |
| 2024-03-05 | 136.00 | 136.00 | 133.50 | 134.00 | 0.0M |
| 2024-03-04 | 134.98 | 141.49 | 133.51 | 133.51 | 0.0M |
| 2024-03-01 | 130.01 | 135.00 | 130.00 | 135.00 | 0.0M |
| 2024-02-29 | 138.00 | 138.00 | 136.21 | 136.35 | 0.0M |
| 2024-02-28 | 139.90 | 139.90 | 137.52 | 137.52 | 0.0M |
| 2024-02-27 | 136.00 | 139.00 | 135.01 | 137.00 | 0.0M |
| 2024-02-26 | 140.00 | 149.99 | 149.98 | 140.00 | 0.0M |
| 2024-02-23 | 140.00 | 140.00 | 139.00 | 140.00 | 0.0M |
| 2024-02-22 | 138.03 | 140.00 | 138.00 | 140.00 | 0.0M |
| 2024-02-21 | 140.06 | 142.00 | 140.06 | 141.00 | 0.0M |
| 2024-02-20 | 139.00 | 141.00 | 139.00 | 141.00 | 0.0M |
| 2024-02-19 | 135.00 | 141.50 | 135.00 | 140.00 | 0.0M |
| 2024-02-16 | 134.10 | 139.00 | 134.10 | 138.50 | 0.0M |
| 2024-02-15 | 134.50 | 139.00 | 133.36 | 136.00 | 0.0M |
| 2024-02-14 | 137.00 | 137.00 | 137.00 | 137.00 | 0.0M |
| 2024-02-13 | 131.10 | 136.00 | 131.10 | 136.00 | 0.0M |
| 2024-02-12 | 132.26 | 137.00 | 130.00 | 135.50 | 0.0M |
| 2024-02-09 | 138.99 | 138.99 | 133.03 | 137.00 | 0.0M |
| 2024-02-07 | 134.16 | 140.25 | 134.06 | 139.00 | 0.0M |
| 2024-02-06 | 140.00 | 140.00 | 139.00 | 139.50 | 0.0M |
| 2024-02-02 | 136.01 | 142.00 | 136.01 | 139.00 | 0.0M |
| 2024-02-01 | 143.75 | 143.75 | 134.25 | 142.90 | 0.0M |
| 2024-01-31 | 155.00 | 155.00 | 138.15 | 138.25 | 0.1M |
| 2024-01-30 | 148.68 | 148.68 | 148.68 | 148.68 | 0.1M |
| 2024-01-29 | 137.01 | 139.00 | 137.00 | 138.00 | 0.0M |
| 2024-01-26 | 136.50 | 136.58 | 136.50 | 136.50 | 0.0M |
| 2024-01-25 | 136.00 | 137.85 | 136.00 | 137.50 | 0.0M |
| 2024-01-24 | 131.61 | 136.50 | 131.61 | 136.01 | 0.0M |
| 2024-01-23 | 136.00 | 136.00 | 132.51 | 136.00 | 0.0M |
| 2024-01-22 | 134.50 | 136.00 | 131.10 | 136.00 | 0.0M |
| 2024-01-19 | 131.01 | 132.50 | 131.00 | 131.00 | 0.0M |
| 2024-01-18 | 131.00 | 133.00 | 131.00 | 132.30 | 0.1M |
| 2024-01-17 | 128.50 | 137.00 | 128.30 | 133.75 | 0.0M |
| 2024-01-16 | 127.45 | 128.60 | 127.00 | 128.00 | 0.0M |
| 2024-01-15 | 130.89 | 130.90 | 128.50 | 128.50 | 0.0M |
| 2024-01-12 | 128.60 | 130.85 | 128.60 | 129.50 | 0.0M |
| 2024-01-11 | 128.73 | 131.50 | 128.73 | 130.00 | 0.0M |
| 2024-01-10 | 129.02 | 129.85 | 128.50 | 129.85 | 0.0M |
| 2024-01-09 | 132.99 | 132.99 | 130.00 | 130.01 | 0.0M |
| 2024-01-08 | 131.25 | 131.99 | 130.10 | 131.99 | 0.0M |
| 2024-01-05 | 137.00 | 137.00 | 130.00 | 132.39 | 0.0M |
| 2024-01-04 | 133.00 | 134.99 | 133.00 | 133.00 | 0.0M |
| 2024-01-03 | 131.50 | 133.95 | 131.00 | 133.00 | 0.0M |
| 2024-01-02 | 133.11 | 133.50 | 133.00 | 133.50 | 0.0M |
| 2024-01-01 | 137.40 | 137.40 | 134.00 | 135.75 | 0.0M |