335.56
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 | 336.09 | 337.77 | 334.22 | 335.56 | 54.4M |
| 2025-09-25 | 339.24 | 340.67 | 335.71 | 336.54 | 53.7M |
| 2025-09-24 | 342.75 | 345.43 | 338.81 | 339.36 | 66.7M |
| 2025-09-23 | 339.09 | 343.35 | 338.23 | 342.27 | 69.6M |
| 2025-09-22 | 334.44 | 339.18 | 332.68 | 338.62 | 48.2M |
| 2025-09-19 | 331.98 | 335.03 | 331.78 | 334.12 | 579.9M |
| 2025-09-18 | 331.91 | 332.91 | 328.06 | 332.52 | 110.9M |
| 2025-09-17 | 328.78 | 333.38 | 328.78 | 332.16 | 83.9M |
| 2025-09-15 | 327.08 | 330.05 | 326.17 | 329.04 | 71.3M |
| 2025-09-12 | 327.51 | 328.28 | 324.76 | 326.73 | 54.5M |
| 2025-09-11 | 324.00 | 328.82 | 324.00 | 326.36 | 57.5M |
| 2025-09-10 | 324.03 | 326.99 | 323.30 | 323.76 | 53.4M |
| 2025-09-09 | 323.96 | 325.07 | 322.74 | 323.79 | 76.1M |
| 2025-09-08 | 324.40 | 324.81 | 322.14 | 322.77 | 91.7M |
| 2025-09-05 | 323.02 | 326.04 | 323.02 | 324.38 | 46.5M |
| 2025-09-04 | 323.34 | 323.94 | 321.28 | 321.90 | 77.3M |
| 2025-09-03 | 320.62 | 324.28 | 320.15 | 323.47 | 63.3M |
| 2025-09-02 | 316.37 | 321.41 | 313.48 | 321.00 | 48.0M |
| 2025-09-01 | 317.76 | 317.76 | 315.41 | 316.12 | 9.8M |
| 2025-08-29 | 315.64 | 317.62 | 314.16 | 317.27 | 53.4M |
| 2025-08-28 | 310.77 | 316.89 | 309.93 | 315.74 | 50.0M |
| 2025-08-27 | 307.42 | 312.06 | 305.59 | 311.48 | 43.9M |
| 2025-08-26 | 305.69 | 309.52 | 305.69 | 308.05 | 136.8M |
| 2025-08-25 | 307.91 | 310.01 | 305.66 | 306.36 | 38.7M |
| 2025-08-22 | 303.80 | 308.69 | 303.36 | 307.78 | 115.9M |
| 2025-08-21 | 302.71 | 305.48 | 301.97 | 304.30 | 71.3M |
| 2025-08-20 | 304.93 | 306.11 | 302.35 | 302.66 | 37.9M |
| 2025-08-19 | 305.33 | 307.09 | 304.32 | 304.69 | 48.2M |
| 2025-08-18 | 305.16 | 307.08 | 303.76 | 306.66 | 44.9M |
| 2025-08-15 | 303.16 | 306.01 | 303.16 | 305.10 | 30.3M |
| 2025-08-14 | 305.85 | 306.05 | 302.67 | 303.29 | 34.1M |
| 2025-08-13 | 305.04 | 306.64 | 304.80 | 305.96 | 52.3M |
| 2025-08-12 | 300.81 | 305.61 | 300.81 | 304.96 | 63.9M |
| 2025-08-11 | 300.52 | 301.99 | 298.85 | 301.35 | 39.4M |
| 2025-08-08 | 302.57 | 303.59 | 300.51 | 300.98 | 42.1M |
| 2025-08-07 | 300.46 | 303.15 | 300.46 | 302.39 | 46.8M |
| 2025-08-06 | 299.85 | 303.37 | 299.41 | 300.38 | 46.8M |
| 2025-08-05 | 300.32 | 303.86 | 298.40 | 300.09 | 61.2M |
| 2025-08-04 | 303.93 | 305.88 | 300.28 | 301.11 | 58.2M |
| 2025-08-01 | 309.91 | 309.91 | 303.23 | 304.20 | 57.9M |
| 2025-07-31 | 308.42 | 312.43 | 307.68 | 309.04 | 74.8M |
| 2025-07-30 | 310.80 | 312.03 | 308.13 | 309.11 | 79.3M |
| 2025-07-29 | 305.42 | 311.16 | 305.08 | 310.59 | 68.5M |
| 2025-07-28 | 304.04 | 306.35 | 302.91 | 305.75 | 80.4M |
| 2025-07-25 | 302.05 | 304.19 | 301.13 | 303.57 | 52.3M |
| 2025-07-24 | 301.77 | 302.57 | 299.73 | 301.92 | 100.2M |
| 2025-07-23 | 296.23 | 301.14 | 295.38 | 299.98 | 111.7M |
| 2025-07-22 | 292.04 | 298.46 | 292.04 | 295.50 | 89.9M |
| 2025-07-21 | 293.64 | 294.90 | 290.86 | 291.80 | 78.0M |
| 2025-07-18 | 297.04 | 297.64 | 293.24 | 293.60 | 38.0M |
| 2025-07-17 | 293.99 | 297.93 | 293.99 | 297.41 | 57.5M |
| 2025-07-16 | 297.82 | 298.25 | 293.48 | 293.95 | 45.4M |
| 2025-07-15 | 298.22 | 299.65 | 296.46 | 297.50 | 64.8M |
| 2025-07-14 | 297.22 | 298.77 | 293.93 | 298.16 | 43.0M |
| 2025-07-11 | 296.92 | 297.78 | 293.31 | 297.04 | 52.5M |
| 2025-07-10 | 296.53 | 298.11 | 296.08 | 297.10 | 63.9M |
| 2025-07-09 | 299.47 | 299.63 | 294.46 | 296.62 | 55.0M |
| 2025-07-08 | 300.97 | 302.09 | 298.64 | 299.44 | 53.2M |
| 2025-07-07 | 304.32 | 305.58 | 300.14 | 300.82 | 39.4M |
| 2025-07-04 | 306.21 | 306.44 | 303.94 | 304.33 | 7.5M |
| 2025-07-03 | 304.86 | 307.56 | 304.86 | 306.19 | 57.6M |
| 2025-07-02 | 301.49 | 306.32 | 301.49 | 304.72 | 94.4M |
| 2025-07-01 | 299.80 | 302.55 | 298.72 | 301.92 | 57.2M |
| 2025-06-30 | 301.36 | 302.66 | 298.87 | 299.19 | 60.0M |
| 2025-06-27 | 299.70 | 302.66 | 299.31 | 301.40 | 51.7M |
| 2025-06-26 | 294.50 | 300.41 | 294.50 | 299.65 | 48.3M |
| 2025-06-25 | 294.58 | 295.95 | 293.66 | 294.36 | 190.6M |
| 2025-06-24 | 289.26 | 295.53 | 289.26 | 294.44 | 66.4M |
| 2025-06-23 | 290.17 | 291.45 | 286.98 | 289.72 | 52.0M |
| 2025-06-20 | 290.38 | 291.69 | 288.42 | 290.26 | 331.6M |
| 2025-06-19 | 291.41 | 291.41 | 289.63 | 290.65 | 13.3M |
| 2025-06-18 | 291.97 | 293.18 | 289.05 | 289.64 | 56.9M |
| 2025-06-17 | 294.82 | 295.14 | 291.07 | 292.14 | 60.7M |
| 2025-06-16 | 296.89 | 297.91 | 294.23 | 294.60 | 57.7M |
| 2025-06-13 | 300.79 | 300.79 | 295.72 | 296.24 | 48.5M |
| 2025-06-12 | 299.83 | 302.26 | 299.56 | 301.02 | 73.9M |
| 2025-06-11 | 300.90 | 304.29 | 299.78 | 300.56 | 91.4M |
| 2025-06-10 | 299.40 | 301.48 | 299.31 | 301.22 | 64.4M |
| 2025-06-09 | 300.14 | 300.93 | 298.03 | 300.05 | 28.8M |
| 2025-06-06 | 298.85 | 301.20 | 295.73 | 299.83 | 46.4M |
| 2025-06-05 | 297.60 | 299.26 | 297.36 | 298.86 | 44.1M |
| 2025-06-04 | 298.72 | 299.55 | 296.65 | 297.96 | 53.3M |
| 2025-06-03 | 297.31 | 299.40 | 296.07 | 298.96 | 49.1M |
| 2025-06-02 | 296.26 | 299.76 | 295.82 | 297.23 | 66.6M |
| 2025-05-30 | 298.97 | 298.97 | 295.28 | 296.42 | 166.9M |
| 2025-05-29 | 299.79 | 301.20 | 297.76 | 298.36 | 67.4M |
| 2025-05-28 | 297.37 | 300.95 | 297.37 | 299.95 | 93.4M |
| 2025-05-27 | 295.26 | 300.52 | 295.26 | 297.31 | 65.6M |
| 2025-05-26 | 295.81 | 296.79 | 294.30 | 295.32 | 10.1M |
| 2025-05-23 | 293.08 | 296.44 | 291.22 | 295.75 | 49.9M |
| 2025-05-22 | 295.36 | 295.60 | 292.59 | 293.65 | 57.3M |
| 2025-05-21 | 294.29 | 295.66 | 293.59 | 295.18 | 58.4M |
| 2025-05-20 | 296.57 | 297.13 | 293.89 | 294.42 | 60.1M |
| 2025-05-19 | 295.06 | 299.33 | 293.51 | 296.99 | 53.9M |
| 2025-05-16 | 293.31 | 296.53 | 292.10 | 295.52 | 43.8M |
| 2025-05-15 | 292.01 | 294.85 | 290.26 | 293.52 | 54.9M |
| 2025-05-14 | 290.98 | 292.18 | 289.67 | 291.73 | 66.7M |
| 2025-05-13 | 286.55 | 292.41 | 284.93 | 290.61 | 65.7M |
| 2025-05-12 | 284.75 | 288.13 | 282.43 | 286.69 | 52.2M |
| 2025-05-09 | 286.48 | 287.39 | 284.08 | 284.70 | 45.0M |
| 2025-05-08 | 287.95 | 289.89 | 284.76 | 285.19 | 71.8M |
| 2025-05-07 | 283.39 | 288.84 | 283.31 | 288.19 | 80.9M |
| 2025-05-06 | 277.66 | 284.24 | 276.11 | 283.86 | 73.2M |
| 2025-05-05 | 276.90 | 277.59 | 273.91 | 277.19 | 50.4M |
| 2025-05-02 | 272.39 | 278.42 | 272.03 | 277.10 | 71.3M |
| 2025-05-01 | 270.94 | 272.75 | 267.88 | 272.14 | 72.9M |
| 2025-04-30 | 270.94 | 272.75 | 267.88 | 272.14 | 72.9M |
| 2025-04-29 | 280.40 | 280.40 | 270.84 | 271.63 | 127.6M |
| 2025-04-28 | 281.15 | 283.82 | 279.91 | 280.48 | 100.3M |
| 2025-04-25 | 280.76 | 282.19 | 278.22 | 281.79 | 115.1M |
| 2025-04-24 | 275.78 | 283.90 | 275.11 | 281.23 | 80.8M |
| 2025-04-23 | 265.39 | 275.88 | 265.39 | 275.52 | 83.5M |
| 2025-04-22 | 260.74 | 265.96 | 260.66 | 265.67 | 78.3M |
| 2025-04-21 | 259.74 | 260.99 | 258.13 | 260.26 | 47.0M |
| 2025-04-16 | 260.75 | 264.35 | 258.51 | 259.56 | 68.6M |
| 2025-04-15 | 261.12 | 261.71 | 259.52 | 260.76 | 56.0M |
| 2025-04-14 | 260.80 | 266.36 | 260.26 | 260.88 | 51.5M |
| 2025-04-11 | 262.74 | 264.51 | 259.48 | 260.66 | 62.8M |
| 2025-04-10 | 267.65 | 267.65 | 261.33 | 262.00 | 86.4M |
| 2025-04-09 | 258.83 | 269.36 | 254.86 | 268.18 | 98.2M |
| 2025-04-08 | 259.61 | 263.83 | 257.02 | 258.07 | 110.2M |
| 2025-04-07 | 266.49 | 269.90 | 252.94 | 257.91 | 337.4M |
| 2025-04-04 | 279.15 | 279.15 | 265.27 | 266.56 | 82.4M |
| 2025-04-03 | 274.35 | 280.70 | 271.46 | 279.29 | 113.8M |
| 2025-04-02 | 271.61 | 275.51 | 270.39 | 275.21 | 73.6M |
| 2025-04-01 | 269.47 | 272.10 | 266.91 | 271.91 | 116.6M |
| 2025-03-31 | 273.39 | 273.39 | 267.89 | 268.53 | 73.4M |
| 2025-03-28 | 274.94 | 275.21 | 270.70 | 273.46 | 85.0M |
| 2025-03-27 | 275.60 | 277.25 | 274.80 | 275.20 | 61.9M |
| 2025-03-26 | 278.26 | 279.76 | 275.27 | 275.76 | 68.3M |
| 2025-03-25 | 273.47 | 278.68 | 273.47 | 278.43 | 74.2M |
| 2025-03-24 | 272.17 | 274.14 | 271.55 | 273.65 | 50.8M |
| 2025-03-21 | 276.68 | 276.68 | 271.17 | 271.88 | 335.5M |
| 2025-03-20 | 273.65 | 276.65 | 272.21 | 276.15 | 108.9M |
| 2025-03-19 | 273.63 | 275.68 | 272.22 | 273.29 | 72.3M |
| 2025-03-18 | 270.68 | 274.70 | 269.56 | 273.86 | 61.0M |
| 2025-03-14 | 268.46 | 271.81 | 267.11 | 270.37 | 74.6M |
| 2025-03-13 | 268.91 | 269.78 | 265.68 | 267.65 | 51.0M |
| 2025-03-12 | 269.02 | 270.57 | 267.14 | 269.20 | 78.4M |
| 2025-03-11 | 270.21 | 270.80 | 265.28 | 268.93 | 78.6M |
| 2025-03-10 | 275.15 | 275.15 | 268.30 | 270.13 | 79.6M |
| 2025-03-07 | 277.24 | 277.88 | 271.42 | 274.53 | 85.1M |
| 2025-03-06 | 277.20 | 280.84 | 273.66 | 277.25 | 72.4M |
| 2025-03-05 | 274.88 | 277.24 | 274.48 | 276.97 | 69.9M |
| 2025-03-04 | 276.09 | 277.08 | 267.99 | 274.58 | 94.7M |
| 2025-03-03 | 278.71 | 284.42 | 275.26 | 276.31 | 76.6M |
| 2025-02-28 | 279.28 | 279.87 | 277.10 | 279.41 | 208.4M |
| 2025-02-27 | 280.42 | 281.88 | 278.25 | 279.44 | 68.4M |
| 2025-02-26 | 281.07 | 281.86 | 278.74 | 280.32 | 81.0M |
| 2025-02-25 | 286.53 | 286.53 | 280.78 | 281.22 | 74.4M |
| 2025-02-24 | 285.88 | 287.71 | 281.05 | 286.14 | 65.6M |
| 2025-02-21 | 285.96 | 287.25 | 283.78 | 285.89 | 39.7M |
| 2025-02-20 | 288.31 | 288.63 | 284.85 | 286.62 | 55.1M |
| 2025-02-19 | 291.89 | 292.10 | 286.38 | 286.92 | 103.2M |
| 2025-02-18 | 290.77 | 294.90 | 288.39 | 293.33 | 48.8M |
| 2025-02-17 | 287.53 | 291.48 | 285.51 | 291.25 | 8.4M |
| 2025-02-14 | 284.59 | 289.52 | 284.59 | 287.56 | 76.3M |
| 2025-02-13 | 281.37 | 285.86 | 281.26 | 284.18 | 70.4M |
| 2025-02-12 | 276.86 | 281.84 | 276.61 | 280.55 | 72.4M |
| 2025-02-11 | 277.44 | 278.11 | 274.42 | 277.57 | 72.9M |
| 2025-02-10 | 277.51 | 279.44 | 276.12 | 276.69 | 81.0M |
| 2025-02-07 | 276.34 | 278.79 | 276.31 | 277.62 | 65.8M |
| 2025-02-06 | 275.78 | 278.84 | 274.31 | 276.34 | 122.4M |
| 2025-02-05 | 277.66 | 280.15 | 273.04 | 275.34 | 82.3M |
| 2025-02-04 | 274.56 | 278.76 | 274.56 | 277.70 | 79.2M |
| 2025-01-31 | 278.35 | 280.15 | 272.04 | 274.08 | 79.2M |
| 2025-01-30 | 277.56 | 282.33 | 277.56 | 279.09 | 70.3M |
| 2025-01-29 | 275.39 | 278.41 | 273.91 | 277.56 | 68.9M |
| 2025-01-28 | 274.76 | 276.74 | 274.03 | 275.48 | 64.3M |
| 2025-01-27 | 271.19 | 276.18 | 269.44 | 275.01 | 51.0M |
| 2025-01-24 | 268.79 | 272.95 | 268.71 | 271.51 | 66.6M |
| 2025-01-23 | 267.03 | 270.45 | 264.41 | 268.82 | 76.5M |
| 2025-01-22 | 264.48 | 269.37 | 263.56 | 267.12 | 81.2M |
| 2025-01-21 | 261.53 | 267.06 | 260.92 | 264.55 | 46.2M |
| 2025-01-20 | 259.70 | 262.18 | 259.43 | 261.59 | 9.4M |
| 2025-01-17 | 261.29 | 264.02 | 260.00 | 260.04 | 37.9M |
| 2025-01-16 | 259.97 | 261.85 | 258.96 | 261.28 | 66.4M |
| 2025-01-15 | 256.99 | 260.72 | 256.47 | 260.23 | 81.9M |
| 2025-01-14 | 256.08 | 258.12 | 255.17 | 256.15 | 71.0M |
| 2025-01-13 | 256.43 | 256.88 | 253.38 | 255.79 | 62.4M |
| 2025-01-10 | 256.64 | 258.21 | 254.56 | 256.25 | 54.4M |
| 2025-01-09 | 256.34 | 260.66 | 256.18 | 257.15 | 33.4M |
| 2025-01-08 | 258.46 | 258.84 | 254.51 | 256.42 | 53.1M |
| 2025-01-07 | 255.59 | 259.07 | 255.59 | 258.65 | 55.7M |
| 2025-01-06 | 255.17 | 260.21 | 254.04 | 255.40 | 52.6M |
| 2025-01-03 | 257.46 | 257.52 | 254.06 | 254.68 | 53.5M |
| 2025-01-02 | 258.46 | 260.11 | 256.81 | 257.28 | 36.7M |