645.47
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 | 642.32 | 649.30 | 641.95 | 645.47 | 161.4M |
| 2025-09-25 | 643.13 | 647.32 | 641.35 | 642.16 | 138.2M |
| 2025-09-24 | 651.25 | 651.25 | 642.88 | 643.16 | 192.5M |
| 2025-09-23 | 646.17 | 651.37 | 644.99 | 650.24 | 166.2M |
| 2025-09-22 | 639.35 | 646.78 | 638.68 | 646.04 | 114.8M |
| 2025-09-19 | 642.25 | 643.95 | 639.05 | 639.82 | 902.7M |
| 2025-09-18 | 643.71 | 644.70 | 636.04 | 642.12 | 205.8M |
| 2025-09-17 | 646.54 | 647.86 | 641.91 | 643.52 | 206.1M |
| 2025-09-15 | 646.30 | 648.92 | 644.77 | 647.38 | 110.1M |
| 2025-09-12 | 644.81 | 647.77 | 643.05 | 646.15 | 153.6M |
| 2025-09-11 | 636.26 | 648.22 | 636.26 | 644.28 | 201.6M |
| 2025-09-10 | 636.22 | 638.64 | 634.50 | 634.90 | 154.4M |
| 2025-09-09 | 638.29 | 638.29 | 633.65 | 636.35 | 167.8M |
| 2025-09-08 | 637.31 | 637.71 | 633.68 | 637.37 | 154.3M |
| 2025-09-05 | 632.17 | 638.04 | 632.17 | 636.94 | 190.7M |
| 2025-09-04 | 629.06 | 632.32 | 627.00 | 630.86 | 169.1M |
| 2025-09-03 | 628.99 | 632.73 | 626.65 | 629.04 | 193.9M |
| 2025-09-02 | 622.39 | 629.85 | 618.54 | 629.04 | 160.8M |
| 2025-09-01 | 619.05 | 622.63 | 617.61 | 622.08 | 24.0M |
| 2025-08-29 | 624.05 | 624.05 | 618.48 | 619.29 | 179.8M |
| 2025-08-28 | 618.75 | 625.47 | 617.28 | 623.22 | 163.6M |
| 2025-08-27 | 611.76 | 619.44 | 607.58 | 618.78 | 181.0M |
| 2025-08-26 | 616.15 | 618.40 | 610.80 | 611.64 | 376.3M |
| 2025-08-25 | 622.48 | 623.03 | 615.44 | 616.28 | 132.2M |
| 2025-08-22 | 617.54 | 624.03 | 616.82 | 622.36 | 276.6M |
| 2025-08-21 | 614.77 | 620.14 | 614.31 | 618.13 | 200.2M |
| 2025-08-20 | 617.04 | 619.18 | 614.78 | 615.26 | 118.9M |
| 2025-08-19 | 616.20 | 619.42 | 616.13 | 617.81 | 140.1M |
| 2025-08-18 | 617.06 | 618.04 | 613.64 | 617.08 | 135.2M |
| 2025-08-15 | 615.05 | 619.40 | 615.05 | 616.86 | 93.8M |
| 2025-08-14 | 619.04 | 619.04 | 613.41 | 615.22 | 102.9M |
| 2025-08-13 | 620.75 | 621.65 | 618.66 | 619.79 | 166.6M |
| 2025-08-12 | 618.16 | 622.25 | 616.75 | 620.25 | 169.0M |
| 2025-08-11 | 615.09 | 619.28 | 613.87 | 618.40 | 131.9M |
| 2025-08-08 | 619.18 | 621.52 | 614.93 | 615.48 | 112.2M |
| 2025-08-07 | 609.20 | 619.98 | 609.20 | 619.20 | 174.1M |
| 2025-08-06 | 607.10 | 613.63 | 607.10 | 608.94 | 155.5M |
| 2025-08-05 | 603.30 | 609.06 | 603.30 | 607.29 | 132.0M |
| 2025-08-04 | 606.89 | 607.81 | 601.89 | 603.94 | 171.8M |
| 2025-08-01 | 612.10 | 612.10 | 604.42 | 607.33 | 148.5M |
| 2025-07-31 | 610.31 | 614.69 | 608.91 | 611.17 | 197.0M |
| 2025-07-30 | 615.20 | 616.40 | 609.34 | 610.70 | 195.2M |
| 2025-07-29 | 609.14 | 616.32 | 604.15 | 615.34 | 171.4M |
| 2025-07-28 | 608.70 | 610.89 | 603.50 | 609.35 | 178.1M |
| 2025-07-25 | 603.91 | 609.36 | 601.77 | 608.95 | 147.8M |
| 2025-07-24 | 603.32 | 605.34 | 601.82 | 604.44 | 201.6M |
| 2025-07-23 | 591.14 | 602.01 | 591.14 | 601.48 | 290.0M |
| 2025-07-22 | 596.25 | 597.02 | 589.99 | 590.40 | 264.0M |
| 2025-07-21 | 600.76 | 601.77 | 593.57 | 595.89 | 212.9M |
| 2025-07-18 | 604.51 | 605.18 | 599.55 | 600.68 | 171.0M |
| 2025-07-17 | 601.05 | 607.18 | 601.05 | 604.97 | 216.1M |
| 2025-07-16 | 603.25 | 604.44 | 600.67 | 601.31 | 180.7M |
| 2025-07-15 | 602.03 | 604.23 | 598.92 | 603.49 | 190.7M |
| 2025-07-14 | 602.24 | 602.64 | 597.35 | 601.51 | 151.4M |
| 2025-07-11 | 600.83 | 604.01 | 596.29 | 602.30 | 149.0M |
| 2025-07-10 | 600.88 | 601.83 | 597.76 | 600.93 | 168.0M |
| 2025-07-09 | 605.44 | 605.77 | 599.49 | 600.31 | 181.2M |
| 2025-07-08 | 608.90 | 609.90 | 602.71 | 605.61 | 139.3M |
| 2025-07-07 | 616.07 | 616.58 | 608.59 | 609.24 | 131.4M |
| 2025-07-04 | 614.88 | 616.81 | 614.76 | 615.84 | 20.5M |
| 2025-07-03 | 616.67 | 620.33 | 612.78 | 614.85 | 137.4M |
| 2025-07-02 | 612.02 | 617.65 | 612.02 | 616.54 | 233.4M |
| 2025-07-01 | 608.48 | 612.42 | 607.06 | 611.61 | 156.5M |
| 2025-06-30 | 607.93 | 612.24 | 607.24 | 608.21 | 174.0M |
| 2025-06-27 | 608.82 | 613.55 | 607.31 | 607.58 | 148.1M |
| 2025-06-26 | 604.11 | 610.48 | 601.47 | 608.74 | 141.2M |
| 2025-06-25 | 601.91 | 604.94 | 601.91 | 603.94 | 330.3M |
| 2025-06-24 | 596.95 | 603.34 | 596.95 | 602.59 | 154.1M |
| 2025-06-23 | 598.82 | 599.16 | 593.03 | 597.35 | 146.5M |
| 2025-06-20 | 598.73 | 601.21 | 595.47 | 599.88 | 1,139.2M |
| 2025-06-19 | 601.86 | 602.25 | 597.90 | 598.50 | 33.8M |
| 2025-06-18 | 602.28 | 604.04 | 598.46 | 601.26 | 169.5M |
| 2025-06-17 | 606.85 | 607.45 | 601.53 | 602.48 | 169.1M |
| 2025-06-16 | 611.04 | 614.24 | 606.85 | 607.42 | 189.6M |
| 2025-06-13 | 613.82 | 613.82 | 609.26 | 610.51 | 174.2M |
| 2025-06-12 | 614.76 | 619.03 | 612.24 | 614.92 | 209.5M |
| 2025-06-11 | 617.98 | 620.14 | 614.03 | 614.36 | 217.9M |
| 2025-06-10 | 614.28 | 618.82 | 613.31 | 618.35 | 167.2M |
| 2025-06-09 | 619.06 | 620.31 | 613.98 | 615.30 | 110.4M |
| 2025-06-06 | 615.42 | 619.47 | 610.11 | 618.30 | 159.8M |
| 2025-06-05 | 613.20 | 617.19 | 613.20 | 615.31 | 162.5M |
| 2025-06-04 | 613.89 | 617.23 | 612.73 | 613.37 | 199.1M |
| 2025-06-03 | 614.23 | 617.19 | 611.66 | 614.50 | 183.8M |
| 2025-06-02 | 614.89 | 622.98 | 612.31 | 613.94 | 197.7M |
| 2025-05-30 | 619.73 | 619.73 | 613.96 | 614.52 | 514.0M |
| 2025-05-29 | 622.24 | 625.77 | 619.48 | 619.98 | 173.1M |
| 2025-05-28 | 619.78 | 625.19 | 618.89 | 622.07 | 228.0M |
| 2025-05-27 | 617.20 | 629.36 | 616.91 | 619.33 | 233.8M |
| 2025-05-26 | 615.67 | 617.58 | 615.32 | 617.01 | 30.8M |
| 2025-05-23 | 611.01 | 616.68 | 606.23 | 615.62 | 171.6M |
| 2025-05-22 | 616.76 | 618.23 | 610.49 | 611.60 | 183.1M |
| 2025-05-21 | 616.67 | 619.25 | 615.14 | 617.82 | 176.5M |
| 2025-05-20 | 619.13 | 622.80 | 615.78 | 616.42 | 209.7M |
| 2025-05-19 | 614.99 | 623.97 | 612.20 | 620.01 | 175.3M |
| 2025-05-16 | 612.23 | 616.93 | 610.73 | 614.80 | 123.0M |
| 2025-05-15 | 609.04 | 614.38 | 604.54 | 612.41 | 163.3M |
| 2025-05-14 | 609.13 | 609.27 | 604.61 | 608.99 | 177.2M |
| 2025-05-13 | 602.85 | 613.80 | 599.56 | 608.13 | 197.0M |
| 2025-05-12 | 605.70 | 608.15 | 594.27 | 602.80 | 164.6M |
| 2025-05-09 | 603.54 | 608.51 | 602.32 | 603.38 | 167.7M |
| 2025-05-08 | 612.44 | 616.24 | 602.04 | 602.92 | 203.6M |
| 2025-05-07 | 604.25 | 613.14 | 603.26 | 612.07 | 236.4M |
| 2025-05-06 | 588.28 | 605.89 | 587.01 | 605.13 | 175.2M |
| 2025-05-05 | 587.60 | 589.39 | 583.74 | 588.56 | 123.6M |
| 2025-05-02 | 586.62 | 593.14 | 584.07 | 587.90 | 197.4M |
| 2025-05-01 | 581.29 | 585.88 | 578.22 | 584.93 | 232.3M |
| 2025-04-30 | 581.29 | 585.88 | 578.22 | 584.93 | 232.3M |
| 2025-04-29 | 598.63 | 599.22 | 580.68 | 581.43 | 258.9M |
| 2025-04-28 | 600.34 | 603.72 | 597.80 | 598.91 | 211.6M |
| 2025-04-25 | 593.84 | 601.41 | 592.11 | 600.17 | 222.3M |
| 2025-04-24 | 587.73 | 598.33 | 586.72 | 594.04 | 244.7M |
| 2025-04-23 | 573.64 | 589.41 | 573.64 | 587.70 | 240.7M |
| 2025-04-22 | 563.69 | 573.42 | 563.69 | 572.97 | 249.2M |
| 2025-04-21 | 558.99 | 565.06 | 558.93 | 564.10 | 164.2M |
| 2025-04-16 | 554.22 | 564.27 | 553.77 | 557.84 | 180.6M |
| 2025-04-15 | 553.63 | 556.61 | 551.88 | 554.10 | 168.2M |
| 2025-04-14 | 547.09 | 559.95 | 547.09 | 554.08 | 128.3M |
| 2025-04-11 | 547.36 | 552.63 | 546.05 | 546.69 | 187.3M |
| 2025-04-10 | 558.65 | 558.65 | 546.10 | 547.22 | 213.3M |
| 2025-04-09 | 536.14 | 560.43 | 530.52 | 558.51 | 287.5M |
| 2025-04-08 | 537.33 | 546.21 | 533.77 | 535.79 | 256.4M |
| 2025-04-07 | 548.36 | 551.75 | 531.20 | 535.63 | 483.4M |
| 2025-04-04 | 574.22 | 574.22 | 547.33 | 549.82 | 184.0M |
| 2025-04-03 | 564.49 | 583.40 | 560.03 | 576.09 | 274.7M |
| 2025-04-02 | 560.76 | 567.44 | 558.10 | 566.85 | 181.8M |
| 2025-04-01 | 553.29 | 560.98 | 550.81 | 560.59 | 222.8M |
| 2025-03-31 | 557.19 | 557.19 | 548.10 | 552.77 | 205.3M |
| 2025-03-28 | 559.58 | 560.80 | 551.30 | 557.73 | 198.5M |
| 2025-03-27 | 556.78 | 561.55 | 556.20 | 560.54 | 226.5M |
| 2025-03-26 | 559.38 | 560.76 | 556.17 | 557.12 | 197.2M |
| 2025-03-25 | 553.62 | 559.64 | 553.62 | 559.25 | 193.0M |
| 2025-03-24 | 552.28 | 555.69 | 550.20 | 553.79 | 159.6M |
| 2025-03-21 | 557.14 | 557.14 | 549.81 | 551.35 | 739.5M |
| 2025-03-20 | 555.63 | 557.28 | 553.11 | 556.76 | 259.1M |
| 2025-03-19 | 552.54 | 558.72 | 551.53 | 555.36 | 222.2M |
| 2025-03-18 | 549.93 | 555.84 | 549.93 | 552.77 | 211.3M |
| 2025-03-14 | 544.17 | 550.46 | 543.86 | 549.23 | 251.8M |
| 2025-03-13 | 543.47 | 545.24 | 541.14 | 543.36 | 191.3M |
| 2025-03-12 | 540.74 | 544.36 | 537.93 | 543.70 | 246.3M |
| 2025-03-11 | 543.20 | 544.03 | 536.07 | 540.80 | 224.8M |
| 2025-03-10 | 554.06 | 554.06 | 539.72 | 543.05 | 201.8M |
| 2025-03-07 | 554.31 | 555.76 | 545.17 | 553.79 | 207.5M |
| 2025-03-06 | 553.88 | 561.27 | 550.33 | 554.62 | 260.6M |
| 2025-03-05 | 550.74 | 554.10 | 549.16 | 553.64 | 218.3M |
| 2025-03-04 | 548.31 | 553.44 | 535.80 | 550.48 | 280.8M |
| 2025-03-03 | 553.15 | 563.58 | 548.19 | 549.06 | 189.0M |
| 2025-02-28 | 554.81 | 557.15 | 551.39 | 553.80 | 658.7M |
| 2025-02-27 | 562.62 | 562.62 | 550.69 | 553.73 | 249.9M |
| 2025-02-26 | 560.93 | 563.65 | 557.68 | 561.93 | 250.1M |
| 2025-02-25 | 571.36 | 571.36 | 561.31 | 561.50 | 240.3M |
| 2025-02-24 | 569.86 | 573.60 | 564.36 | 570.79 | 169.5M |
| 2025-02-21 | 574.48 | 574.75 | 567.22 | 569.94 | 104.1M |
| 2025-02-20 | 572.39 | 577.26 | 569.72 | 574.57 | 152.0M |
| 2025-02-19 | 576.85 | 577.61 | 571.37 | 572.13 | 253.0M |
| 2025-02-18 | 574.67 | 579.88 | 571.82 | 577.36 | 181.0M |
| 2025-02-17 | 573.49 | 574.85 | 570.05 | 574.40 | 28.9M |
| 2025-02-14 | 571.74 | 575.29 | 571.39 | 573.61 | 300.2M |
| 2025-02-13 | 569.04 | 574.20 | 567.17 | 571.81 | 213.6M |
| 2025-02-12 | 559.55 | 569.85 | 557.55 | 568.12 | 249.0M |
| 2025-02-11 | 555.96 | 560.30 | 553.33 | 559.38 | 211.4M |
| 2025-02-10 | 555.07 | 559.60 | 554.72 | 555.57 | 210.5M |
| 2025-02-07 | 551.55 | 555.54 | 550.67 | 554.64 | 180.5M |
| 2025-02-06 | 547.98 | 551.92 | 545.06 | 551.43 | 267.7M |
| 2025-02-05 | 549.97 | 558.23 | 545.99 | 547.69 | 246.7M |
| 2025-02-04 | 543.25 | 551.80 | 542.78 | 550.37 | 266.2M |
| 2025-01-31 | 550.41 | 554.45 | 541.00 | 542.79 | 237.0M |
| 2025-01-30 | 547.51 | 556.58 | 547.51 | 550.77 | 182.2M |
| 2025-01-29 | 544.01 | 548.02 | 540.89 | 547.00 | 185.3M |
| 2025-01-28 | 543.91 | 547.82 | 542.34 | 544.54 | 200.7M |
| 2025-01-27 | 539.35 | 545.88 | 537.99 | 543.99 | 147.1M |
| 2025-01-24 | 536.52 | 541.70 | 536.21 | 540.53 | 196.4M |
| 2025-01-23 | 535.91 | 539.40 | 529.89 | 536.59 | 212.3M |
| 2025-01-22 | 529.96 | 539.27 | 528.00 | 535.47 | 255.6M |
| 2025-01-21 | 527.03 | 533.80 | 525.60 | 529.57 | 160.6M |
| 2025-01-20 | 524.56 | 528.13 | 524.16 | 527.38 | 51.7M |
| 2025-01-17 | 524.34 | 528.78 | 524.34 | 524.79 | 152.4M |
| 2025-01-16 | 525.87 | 526.51 | 522.54 | 524.24 | 204.8M |
| 2025-01-15 | 522.59 | 526.24 | 521.55 | 525.33 | 206.9M |
| 2025-01-14 | 521.41 | 525.45 | 519.92 | 521.50 | 193.3M |
| 2025-01-13 | 520.23 | 523.34 | 518.04 | 521.81 | 175.9M |
| 2025-01-10 | 523.75 | 525.24 | 517.89 | 520.15 | 166.9M |
| 2025-01-09 | 522.09 | 530.59 | 522.09 | 524.32 | 80.8M |
| 2025-01-08 | 527.74 | 527.74 | 520.70 | 521.90 | 162.2M |
| 2025-01-07 | 521.64 | 528.98 | 521.64 | 527.53 | 150.0M |
| 2025-01-06 | 520.69 | 529.22 | 519.76 | 521.19 | 146.4M |
| 2025-01-03 | 526.34 | 527.04 | 518.24 | 519.12 | 118.6M |
| 2025-01-02 | 525.10 | 527.81 | 524.76 | 526.30 | 93.0M |