417.51
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 417.54 | 419.96 | 415.59 | 417.51 | 260.4M |
| 2025-09-25 | 415.86 | 418.97 | 412.94 | 416.95 | 284.6M |
| 2025-09-24 | 423.51 | 424.04 | 418.05 | 419.58 | 298.8M |
| 2025-09-23 | 426.48 | 427.03 | 421.60 | 423.06 | 347.2M |
| 2025-09-22 | 428.64 | 430.24 | 424.65 | 425.26 | 374.4M |
| 2025-09-19 | 429.33 | 429.99 | 426.20 | 429.13 | 791.0M |
| 2025-09-18 | 427.60 | 429.80 | 425.68 | 427.01 | 346.1M |
| 2025-09-17 | 426.59 | 427.49 | 421.78 | 425.78 | 310.4M |
| 2025-09-16 | 425.37 | 426.77 | 422.99 | 426.00 | 364.5M |
| 2025-09-15 | 419.11 | 425.58 | 418.17 | 424.91 | 408.0M |
| 2025-09-12 | 414.22 | 415.95 | 412.52 | 415.39 | 552.3M |
| 2025-09-11 | 414.89 | 416.28 | 410.71 | 414.60 | 628.6M |
| 2025-09-10 | 416.49 | 416.89 | 413.15 | 413.80 | 381.8M |
| 2025-09-09 | 411.98 | 417.89 | 410.86 | 417.42 | 340.3M |
| 2025-09-08 | 411.66 | 414.81 | 410.66 | 410.75 | 383.7M |
| 2025-09-05 | 410.57 | 413.62 | 408.58 | 411.87 | 324.1M |
| 2025-09-04 | 406.11 | 409.65 | 404.35 | 409.63 | 361.6M |
| 2025-09-03 | 401.16 | 405.27 | 399.97 | 405.10 | 433.0M |
| 2025-09-02 | 386.19 | 390.85 | 384.70 | 390.62 | 314.4M |
| 2025-08-29 | 391.55 | 393.52 | 390.36 | 392.27 | 291.4M |
| 2025-08-28 | 389.06 | 394.02 | 388.36 | 393.44 | 267.6M |
| 2025-08-27 | 388.70 | 391.14 | 387.98 | 389.88 | 274.2M |
| 2025-08-26 | 390.06 | 390.19 | 388.18 | 390.06 | 375.8M |
| 2025-08-25 | 389.06 | 393.05 | 388.14 | 390.92 | 240.7M |
| 2025-08-22 | 385.03 | 391.30 | 383.77 | 389.27 | 330.9M |
| 2025-08-21 | 383.03 | 384.41 | 380.56 | 382.07 | 277.9M |
| 2025-08-20 | 384.65 | 385.22 | 378.35 | 383.24 | 279.6M |
| 2025-08-19 | 389.48 | 389.48 | 383.76 | 385.39 | 266.1M |
| 2025-08-18 | 390.92 | 390.92 | 388.63 | 389.83 | 265.9M |
| 2025-08-15 | 391.36 | 395.78 | 390.87 | 392.54 | 325.5M |
| 2025-08-14 | 388.94 | 392.87 | 387.78 | 390.66 | 306.0M |
| 2025-08-13 | 392.07 | 392.68 | 386.46 | 389.09 | 457.5M |
| 2025-08-12 | 386.00 | 391.99 | 385.83 | 390.81 | 347.8M |
| 2025-08-11 | 384.40 | 385.42 | 382.75 | 383.97 | 357.9M |
| 2025-08-08 | 379.88 | 384.47 | 379.77 | 384.19 | 459.5M |
| 2025-08-07 | 382.73 | 382.73 | 377.44 | 379.72 | 376.6M |
| 2025-08-06 | 379.59 | 381.86 | 376.80 | 381.08 | 404.0M |
| 2025-08-05 | 381.85 | 384.27 | 377.95 | 378.27 | 342.8M |
| 2025-08-04 | 375.35 | 381.73 | 375.35 | 381.65 | 336.5M |
| 2025-08-01 | 374.59 | 375.91 | 370.87 | 372.07 | 377.2M |
| 2025-07-31 | 382.46 | 382.95 | 377.40 | 378.43 | 403.2M |
| 2025-07-30 | 371.23 | 372.91 | 369.18 | 370.85 | 344.0M |
| 2025-07-29 | 372.76 | 373.28 | 370.26 | 370.31 | 358.7M |
| 2025-07-28 | 372.67 | 374.11 | 370.24 | 371.63 | 351.7M |
| 2025-07-25 | 372.80 | 374.51 | 371.61 | 372.30 | 352.8M |
| 2025-07-24 | 376.67 | 378.35 | 372.57 | 372.98 | 461.2M |
| 2025-07-23 | 369.97 | 371.50 | 368.79 | 371.21 | 399.7M |
| 2025-07-22 | 372.53 | 372.53 | 368.06 | 370.09 | 344.6M |
| 2025-07-21 | 366.50 | 371.56 | 366.50 | 371.16 | 342.4M |
| 2025-07-18 | 365.27 | 365.98 | 361.67 | 364.35 | 365.1M |
| 2025-07-17 | 363.63 | 365.69 | 362.27 | 365.17 | 360.4M |
| 2025-07-16 | 366.30 | 366.78 | 362.76 | 363.84 | 332.4M |
| 2025-07-15 | 367.74 | 368.16 | 364.24 | 364.38 | 333.6M |
| 2025-07-14 | 364.68 | 367.67 | 364.63 | 366.71 | 280.9M |
| 2025-07-11 | 363.77 | 365.24 | 360.45 | 364.04 | 303.2M |
| 2025-07-10 | 365.22 | 365.39 | 361.90 | 364.85 | 262.1M |
| 2025-07-09 | 364.24 | 369.02 | 363.51 | 366.51 | 310.8M |
| 2025-07-08 | 365.95 | 366.15 | 361.06 | 363.16 | 295.4M |
| 2025-07-07 | 367.36 | 367.90 | 364.06 | 364.99 | 265.2M |
| 2025-07-03 | 368.17 | 369.11 | 366.38 | 368.29 | 178.3M |
| 2025-07-02 | 364.64 | 366.59 | 364.40 | 366.02 | 301.6M |
| 2025-07-01 | 368.75 | 369.16 | 363.60 | 365.71 | 348.0M |
| 2025-06-30 | 372.05 | 372.89 | 367.63 | 369.96 | 367.3M |
| 2025-06-27 | 363.39 | 369.01 | 362.42 | 368.71 | 571.2M |
| 2025-06-26 | 359.47 | 363.32 | 357.18 | 363.13 | 303.3M |
| 2025-06-25 | 356.28 | 359.20 | 355.91 | 356.84 | 268.9M |
| 2025-06-24 | 352.68 | 355.99 | 352.35 | 355.13 | 318.2M |
| 2025-06-23 | 347.17 | 350.54 | 344.29 | 350.29 | 350.1M |
| 2025-06-20 | 355.47 | 356.48 | 345.91 | 347.33 | 618.4M |
| 2025-06-18 | 356.55 | 357.41 | 353.49 | 353.70 | 291.4M |
| 2025-06-17 | 357.40 | 359.07 | 355.78 | 356.03 | 302.7M |
| 2025-06-16 | 356.11 | 359.13 | 355.77 | 358.70 | 292.4M |
| 2025-06-13 | 352.85 | 357.36 | 352.64 | 353.23 | 245.1M |
| 2025-06-12 | 357.24 | 357.85 | 355.34 | 356.33 | 283.3M |
| 2025-06-11 | 361.78 | 362.57 | 357.78 | 358.44 | 279.3M |
| 2025-06-10 | 357.79 | 361.28 | 356.88 | 360.52 | 357.4M |
| 2025-06-09 | 357.14 | 358.64 | 356.35 | 356.67 | 368.4M |
| 2025-06-06 | 354.35 | 356.94 | 353.45 | 356.16 | 228.8M |
| 2025-06-05 | 351.35 | 353.57 | 348.73 | 349.66 | 278.2M |
| 2025-06-04 | 346.01 | 349.68 | 345.92 | 349.43 | 255.6M |
| 2025-06-03 | 346.58 | 347.24 | 343.69 | 344.82 | 291.1M |
| 2025-06-02 | 341.84 | 347.84 | 341.14 | 347.35 | 294.3M |
| 2025-05-30 | 343.30 | 346.04 | 338.78 | 345.30 | 462.0M |
| 2025-05-29 | 347.54 | 347.54 | 341.22 | 343.64 | 264.3M |
| 2025-05-28 | 345.95 | 348.53 | 344.38 | 344.85 | 281.7M |
| 2025-05-27 | 342.07 | 345.69 | 341.39 | 345.47 | 282.2M |
| 2025-05-23 | 337.96 | 340.46 | 337.06 | 338.22 | 231.6M |
| 2025-05-22 | 343.20 | 347.53 | 341.36 | 341.58 | 326.8M |
| 2025-05-21 | 337.22 | 346.76 | 337.10 | 340.51 | 341.0M |
| 2025-05-20 | 339.96 | 342.00 | 336.55 | 338.42 | 263.1M |
| 2025-05-19 | 337.20 | 341.11 | 336.99 | 340.99 | 240.6M |
| 2025-05-16 | 340.06 | 341.31 | 337.14 | 340.53 | 300.8M |
| 2025-05-15 | 339.57 | 341.21 | 336.27 | 338.35 | 252.7M |
| 2025-05-14 | 335.10 | 340.61 | 334.58 | 339.78 | 308.3M |
| 2025-05-13 | 331.48 | 336.00 | 330.66 | 334.55 | 336.9M |
| 2025-05-12 | 329.79 | 330.93 | 326.56 | 330.43 | 398.0M |
| 2025-05-09 | 322.89 | 323.80 | 319.18 | 319.83 | 268.9M |
| 2025-05-08 | 323.97 | 325.02 | 320.74 | 321.71 | 384.2M |
| 2025-05-07 | 328.02 | 329.58 | 316.68 | 319.86 | 481.1M |
| 2025-05-06 | 323.93 | 327.91 | 323.39 | 325.74 | 234.9M |
| 2025-05-05 | 324.06 | 329.01 | 323.69 | 327.32 | 260.4M |
| 2025-05-02 | 323.44 | 329.22 | 322.58 | 327.48 | 270.8M |
| 2025-05-01 | 323.13 | 323.14 | 318.39 | 320.18 | 307.9M |
| 2025-04-30 | 311.28 | 315.76 | 307.60 | 315.35 | 311.3M |
| 2025-04-29 | 313.06 | 316.78 | 311.32 | 316.19 | 219.6M |
| 2025-04-28 | 316.10 | 317.41 | 311.20 | 314.64 | 257.0M |
| 2025-04-25 | 316.90 | 317.30 | 312.04 | 314.45 | 315.8M |
| 2025-04-24 | 304.26 | 311.64 | 303.87 | 311.28 | 315.0M |
| 2025-04-23 | 305.73 | 308.82 | 302.11 | 304.29 | 331.2M |
| 2025-04-22 | 291.98 | 299.33 | 291.85 | 297.59 | 318.5M |
| 2025-04-21 | 292.45 | 293.57 | 287.19 | 289.27 | 281.9M |
| 2025-04-17 | 298.00 | 298.80 | 293.04 | 295.79 | 255.8M |
| 2025-04-16 | 298.94 | 301.99 | 293.41 | 296.27 | 276.6M |
| 2025-04-15 | 306.19 | 308.15 | 302.52 | 303.76 | 248.4M |
| 2025-04-14 | 309.10 | 310.53 | 303.29 | 305.41 | 265.4M |
| 2025-04-11 | 300.50 | 305.19 | 299.05 | 304.63 | 296.6M |
| 2025-04-10 | 309.76 | 311.27 | 295.19 | 301.34 | 414.3M |
| 2025-04-09 | 284.57 | 315.20 | 282.36 | 314.29 | 595.1M |
| 2025-04-08 | 299.38 | 300.88 | 282.51 | 285.84 | 426.0M |
| 2025-04-07 | 277.81 | 300.37 | 276.18 | 289.50 | 562.0M |
| 2025-04-04 | 294.02 | 297.45 | 286.52 | 286.67 | 516.3M |
| 2025-04-03 | 304.64 | 307.76 | 300.99 | 301.40 | 417.5M |
| 2025-04-02 | 312.80 | 319.25 | 312.46 | 316.53 | 276.7M |
| 2025-04-01 | 312.38 | 318.48 | 312.38 | 316.91 | 299.5M |
| 2025-03-31 | 309.62 | 314.68 | 305.63 | 313.75 | 483.9M |
| 2025-03-28 | 323.99 | 324.72 | 312.12 | 313.01 | 323.7M |
| 2025-03-27 | 326.64 | 329.35 | 324.94 | 325.34 | 287.5M |
| 2025-03-26 | 333.43 | 334.52 | 327.50 | 328.11 | 289.5M |
| 2025-03-25 | 332.71 | 335.76 | 331.29 | 334.82 | 310.5M |
| 2025-03-24 | 328.89 | 330.62 | 327.23 | 330.19 | 292.9M |
| 2025-03-21 | 317.85 | 323.72 | 317.78 | 323.46 | 665.5M |
| 2025-03-20 | 318.62 | 326.02 | 317.92 | 320.33 | 253.5M |
| 2025-03-19 | 318.41 | 324.52 | 317.08 | 321.34 | 281.2M |
| 2025-03-18 | 322.25 | 322.46 | 312.95 | 317.23 | 277.9M |
| 2025-03-17 | 324.36 | 326.02 | 322.14 | 324.06 | 268.6M |
| 2025-03-14 | 319.83 | 324.25 | 318.33 | 323.59 | 286.7M |
| 2025-03-13 | 324.55 | 325.26 | 316.14 | 317.20 | 324.9M |
| 2025-03-12 | 326.50 | 328.18 | 320.80 | 325.88 | 368.1M |
| 2025-03-11 | 320.67 | 325.45 | 317.32 | 321.40 | 437.3M |
| 2025-03-10 | 327.71 | 328.61 | 320.49 | 323.65 | 411.3M |
| 2025-03-07 | 332.12 | 336.72 | 327.16 | 335.44 | 384.5M |
| 2025-03-06 | 336.96 | 340.75 | 332.18 | 333.74 | 313.9M |
| 2025-03-05 | 336.00 | 342.20 | 333.78 | 341.05 | 297.8M |
| 2025-03-04 | 335.18 | 340.34 | 330.94 | 336.04 | 420.7M |
| 2025-03-03 | 344.11 | 346.79 | 335.42 | 337.42 | 330.2M |
| 2025-02-28 | 338.07 | 342.48 | 334.26 | 342.07 | 440.1M |
| 2025-02-27 | 346.59 | 347.54 | 337.04 | 337.47 | 377.2M |
| 2025-02-26 | 342.75 | 347.85 | 342.16 | 343.72 | 355.3M |
| 2025-02-25 | 347.37 | 348.64 | 339.97 | 343.39 | 348.5M |
| 2025-02-24 | 352.92 | 354.30 | 348.13 | 348.68 | 340.6M |
| 2025-02-21 | 358.34 | 358.83 | 350.30 | 350.89 | 324.6M |
| 2025-02-20 | 358.06 | 359.24 | 355.62 | 357.31 | 257.2M |
| 2025-02-19 | 358.54 | 360.02 | 356.95 | 359.79 | 276.3M |
| 2025-02-18 | 364.70 | 364.70 | 356.63 | 359.89 | 300.1M |
| 2025-02-14 | 362.13 | 365.63 | 361.91 | 364.39 | 227.1M |
| 2025-02-13 | 358.73 | 363.09 | 358.25 | 362.94 | 240.2M |
| 2025-02-12 | 355.48 | 359.80 | 355.09 | 359.03 | 236.1M |
| 2025-02-11 | 356.84 | 359.85 | 356.20 | 358.90 | 231.9M |
| 2025-02-10 | 360.13 | 360.54 | 357.66 | 359.35 | 242.3M |
| 2025-02-07 | 361.73 | 363.23 | 356.38 | 357.26 | 281.4M |
| 2025-02-06 | 358.89 | 361.68 | 358.10 | 361.59 | 264.5M |
| 2025-02-05 | 358.48 | 361.15 | 356.40 | 359.79 | 382.7M |
| 2025-02-04 | 366.78 | 370.70 | 365.98 | 369.98 | 302.8M |
| 2025-02-03 | 359.72 | 367.20 | 359.72 | 364.61 | 323.9M |
| 2025-01-31 | 364.35 | 368.55 | 363.73 | 364.85 | 323.8M |
| 2025-01-30 | 363.32 | 366.94 | 358.42 | 362.26 | 326.7M |
| 2025-01-29 | 358.28 | 359.98 | 355.96 | 358.21 | 245.7M |
| 2025-01-28 | 353.86 | 358.56 | 352.24 | 357.18 | 262.1M |
| 2025-01-27 | 347.06 | 356.19 | 347.06 | 352.74 | 375.2M |
| 2025-01-24 | 352.83 | 356.00 | 352.64 | 355.60 | 287.4M |
| 2025-01-23 | 349.13 | 352.18 | 348.06 | 351.82 | 261.5M |
| 2025-01-22 | 350.74 | 352.29 | 348.55 | 348.95 | 269.1M |
| 2025-01-21 | 345.27 | 348.51 | 343.87 | 345.10 | 259.5M |
| 2025-01-17 | 343.54 | 343.78 | 338.82 | 341.97 | 249.7M |
| 2025-01-16 | 340.38 | 341.56 | 338.18 | 338.28 | 210.4M |
| 2025-01-15 | 338.47 | 343.00 | 337.21 | 341.45 | 253.9M |
| 2025-01-14 | 335.53 | 336.04 | 330.55 | 332.69 | 220.9M |
| 2025-01-13 | 334.68 | 336.04 | 331.76 | 335.85 | 241.4M |
| 2025-01-10 | 340.50 | 342.42 | 333.67 | 337.44 | 289.8M |
| 2025-01-08 | 340.93 | 343.14 | 338.79 | 340.92 | 253.3M |
| 2025-01-07 | 347.89 | 349.73 | 342.06 | 343.46 | 261.5M |
| 2025-01-06 | 342.78 | 347.49 | 342.66 | 347.12 | 270.5M |
| 2025-01-03 | 340.13 | 342.24 | 337.33 | 340.01 | 181.9M |
| 2025-01-02 | 337.38 | 340.76 | 334.17 | 337.35 | 225.3M |