942.00
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 439.75 | 459.50 | 439.50 | 456.25 | 0.1M |
| 2022-12-29 | 431.25 | 443.00 | 431.25 | 443.00 | 0.0M |
| 2022-12-28 | 445.50 | 445.50 | 431.25 | 435.00 | 0.1M |
| 2022-12-27 | 427.75 | 446.75 | 427.75 | 437.75 | 0.1M |
| 2022-12-26 | 435.25 | 435.25 | 425.50 | 427.25 | 0.0M |
| 2022-12-23 | 442.50 | 442.50 | 424.50 | 425.25 | 0.1M |
| 2022-12-22 | 432.75 | 452.50 | 430.00 | 443.00 | 0.1M |
| 2022-12-21 | 454.75 | 454.75 | 410.75 | 432.50 | 0.2M |
| 2022-12-20 | 479.50 | 479.50 | 446.00 | 453.75 | 0.2M |
| 2022-12-19 | 475.75 | 485.50 | 469.50 | 481.25 | 0.1M |
| 2022-12-16 | 474.50 | 487.50 | 468.50 | 478.25 | 0.2M |
| 2022-12-15 | 459.00 | 468.75 | 459.00 | 465.50 | 0.0M |
| 2022-12-14 | 463.50 | 467.25 | 458.75 | 461.00 | 0.1M |
| 2022-12-13 | 468.50 | 479.75 | 463.75 | 463.75 | 0.1M |
| 2022-12-12 | 480.50 | 480.50 | 466.25 | 468.50 | 0.1M |
| 2022-12-09 | 475.25 | 486.50 | 470.25 | 480.00 | 0.1M |
| 2022-12-08 | 475.25 | 491.50 | 466.25 | 475.25 | 0.1M |
| 2022-12-07 | 470.00 | 487.50 | 460.75 | 484.50 | 0.1M |
| 2022-12-06 | 467.50 | 478.00 | 459.50 | 472.00 | 0.1M |
| 2022-12-05 | 499.75 | 499.75 | 473.50 | 474.00 | 0.2M |
| 2022-12-02 | 505.25 | 512.25 | 491.25 | 500.25 | 0.1M |
| 2022-12-01 | 509.50 | 514.50 | 485.00 | 504.50 | 0.3M |
| 2022-11-30 | 503.25 | 507.25 | 486.25 | 489.75 | 0.1M |
| 2022-11-29 | 490.25 | 499.25 | 484.25 | 499.25 | 0.1M |
| 2022-11-28 | 478.00 | 501.00 | 477.75 | 494.25 | 0.3M |
| 2022-11-25 | 486.00 | 486.00 | 474.00 | 476.50 | 0.1M |
| 2022-11-24 | 480.25 | 491.75 | 477.50 | 487.75 | 0.2M |
| 2022-11-22 | 479.25 | 484.25 | 470.00 | 470.25 | 0.1M |
| 2022-11-21 | 476.25 | 484.00 | 469.50 | 479.25 | 0.1M |
| 2022-11-18 | 491.50 | 491.50 | 476.00 | 476.50 | 0.2M |
| 2022-11-17 | 480.00 | 497.00 | 479.00 | 486.75 | 0.2M |
| 2022-11-16 | 502.00 | 502.25 | 475.50 | 481.00 | 0.3M |
| 2022-11-15 | 487.50 | 512.50 | 467.50 | 502.00 | 0.8M |
| 2022-11-14 | 550.00 | 577.00 | 545.50 | 570.00 | 0.4M |
| 2022-11-11 | 534.75 | 545.00 | 525.50 | 540.00 | 0.2M |
| 2022-11-10 | 524.25 | 537.50 | 510.75 | 524.50 | 0.1M |
| 2022-11-09 | 516.50 | 541.00 | 513.50 | 514.50 | 0.2M |
| 2022-11-08 | 520.00 | 537.00 | 513.25 | 516.25 | 0.1M |
| 2022-11-07 | 521.25 | 523.50 | 512.50 | 520.00 | 0.1M |
| 2022-11-04 | 507.75 | 518.50 | 505.25 | 516.00 | 0.1M |
| 2022-11-02 | 517.25 | 522.00 | 506.25 | 508.00 | 0.1M |
| 2022-11-01 | 538.00 | 538.25 | 510.25 | 519.25 | 0.2M |
| 2022-10-31 | 532.75 | 543.25 | 517.50 | 543.25 | 0.2M |
| 2022-10-28 | 534.50 | 542.50 | 518.25 | 532.00 | 0.1M |
| 2022-10-27 | 511.25 | 540.00 | 507.50 | 530.25 | 0.2M |
| 2022-10-26 | 513.00 | 541.00 | 506.25 | 508.75 | 0.4M |
| 2022-10-25 | 516.75 | 531.00 | 505.25 | 509.00 | 0.4M |
| 2022-10-24 | 587.50 | 590.00 | 509.00 | 511.75 | 1.6M |
| 2022-10-21 | 562.50 | 562.50 | 537.75 | 562.50 | 1.2M |
| 2022-10-20 | 472.00 | 473.00 | 454.25 | 462.50 | 0.1M |
| 2022-10-19 | 468.75 | 493.00 | 466.75 | 472.00 | 0.1M |
| 2022-10-18 | 468.00 | 478.00 | 460.50 | 474.75 | 0.1M |
| 2022-10-17 | 450.50 | 464.50 | 450.25 | 464.50 | 0.0M |
| 2022-10-14 | 472.50 | 473.75 | 458.00 | 460.00 | 0.1M |
| 2022-10-13 | 459.25 | 461.00 | 450.75 | 456.75 | 0.1M |
| 2022-10-12 | 460.75 | 465.50 | 445.00 | 464.25 | 0.1M |
| 2022-10-11 | 473.75 | 473.75 | 453.25 | 460.75 | 0.1M |
| 2022-10-07 | 497.50 | 500.00 | 469.50 | 480.25 | 0.2M |
| 2022-10-06 | 497.00 | 517.00 | 496.75 | 500.00 | 0.1M |
| 2022-10-05 | 517.75 | 525.00 | 484.75 | 489.00 | 0.3M |
| 2022-10-04 | 499.50 | 512.50 | 490.00 | 506.25 | 0.1M |
| 2022-10-03 | 474.00 | 489.00 | 465.50 | 484.00 | 0.1M |
| 2022-09-30 | 482.25 | 510.50 | 468.50 | 483.50 | 0.3M |
| 2022-09-29 | 482.25 | 497.25 | 471.25 | 482.25 | 0.2M |
| 2022-09-28 | 464.75 | 469.75 | 448.75 | 462.50 | 0.1M |
| 2022-09-27 | 464.25 | 478.50 | 450.75 | 472.00 | 0.3M |
| 2022-09-26 | 449.50 | 469.50 | 441.25 | 450.75 | 0.2M |
| 2022-09-22 | 459.00 | 464.75 | 440.50 | 452.75 | 0.3M |
| 2022-09-21 | 470.00 | 470.75 | 443.50 | 459.75 | 0.4M |
| 2022-09-20 | 484.75 | 504.50 | 461.25 | 479.00 | 0.3M |
| 2022-09-16 | 552.50 | 557.50 | 465.75 | 482.00 | 0.6M |
| 2022-09-15 | 551.25 | 570.00 | 537.50 | 559.25 | 0.4M |
| 2022-09-14 | 520.50 | 550.00 | 520.50 | 546.25 | 0.3M |
| 2022-09-13 | 516.25 | 585.00 | 512.50 | 545.50 | 0.8M |
| 2022-09-12 | 541.25 | 545.75 | 507.25 | 508.00 | 0.3M |
| 2022-09-09 | 509.00 | 530.00 | 503.50 | 529.00 | 0.3M |
| 2022-09-08 | 543.50 | 553.75 | 502.50 | 507.50 | 0.4M |
| 2022-09-07 | 528.00 | 532.00 | 509.50 | 527.25 | 0.2M |
| 2022-09-06 | 549.75 | 551.75 | 521.25 | 528.00 | 0.2M |
| 2022-09-05 | 562.50 | 566.50 | 529.00 | 554.50 | 0.2M |
| 2022-09-02 | 599.75 | 621.00 | 547.50 | 557.25 | 0.5M |
| 2022-09-01 | 610.25 | 618.50 | 587.25 | 591.50 | 0.3M |
| 2022-08-31 | 656.00 | 663.50 | 619.50 | 622.75 | 0.5M |
| 2022-08-30 | 600.00 | 660.25 | 598.00 | 659.50 | 0.6M |
| 2022-08-29 | 565.75 | 610.25 | 562.50 | 600.50 | 0.4M |
| 2022-08-26 | 650.00 | 676.50 | 588.25 | 595.25 | 0.9M |
| 2022-08-25 | 590.00 | 630.00 | 576.00 | 625.00 | 0.7M |
| 2022-08-24 | 575.00 | 597.50 | 564.50 | 592.00 | 0.4M |
| 2022-08-23 | 605.50 | 634.00 | 572.75 | 580.50 | 1.1M |
| 2022-08-22 | 520.75 | 611.25 | 516.00 | 593.50 | 1.2M |
| 2022-08-19 | 521.25 | 542.75 | 515.25 | 525.00 | 0.6M |
| 2022-08-18 | 494.25 | 540.00 | 475.25 | 532.25 | 1.0M |
| 2022-08-17 | 455.00 | 521.00 | 455.00 | 497.50 | 1.6M |
| 2022-08-16 | 457.00 | 457.50 | 417.50 | 442.50 | 0.9M |
| 2022-08-15 | 447.00 | 447.00 | 432.50 | 447.00 | 1.4M |
| 2022-08-12 | 357.50 | 374.00 | 343.75 | 372.00 | 0.2M |
| 2022-08-10 | 360.00 | 379.75 | 345.75 | 350.00 | 0.2M |
| 2022-08-09 | 357.00 | 371.25 | 357.00 | 363.75 | 0.1M |
| 2022-08-08 | 359.75 | 373.75 | 358.75 | 358.75 | 0.1M |
| 2022-08-05 | 365.00 | 366.00 | 352.50 | 355.00 | 0.1M |
| 2022-08-04 | 354.75 | 369.75 | 352.75 | 365.00 | 0.3M |
| 2022-08-03 | 368.25 | 368.25 | 354.50 | 354.50 | 0.2M |
| 2022-08-02 | 355.00 | 375.00 | 351.50 | 372.50 | 0.2M |
| 2022-08-01 | 367.25 | 383.50 | 359.00 | 359.00 | 0.5M |
| 2022-07-29 | 375.25 | 391.00 | 368.75 | 377.25 | 0.6M |
| 2022-07-28 | 377.50 | 412.50 | 376.50 | 382.00 | 0.9M |
| 2022-07-27 | 382.25 | 407.50 | 375.25 | 384.50 | 0.9M |
| 2022-07-26 | 365.25 | 398.50 | 351.00 | 392.25 | 1.4M |
| 2022-07-25 | 378.00 | 430.00 | 367.75 | 376.00 | 4.0M |
| 2022-07-22 | 387.50 | 407.50 | 380.00 | 402.00 | 4.0M |
| 2022-07-21 | 332.50 | 332.50 | 332.50 | 332.50 | 0.0M |
| 2022-07-20 | 242.00 | 259.00 | 242.00 | 257.50 | 0.2M |
| 2022-07-19 | 235.25 | 249.00 | 233.75 | 240.00 | 0.3M |
| 2022-07-15 | 249.25 | 251.75 | 232.75 | 233.25 | 0.2M |
| 2022-07-14 | 254.00 | 257.75 | 246.00 | 249.75 | 0.1M |
| 2022-07-13 | 248.50 | 258.75 | 247.50 | 254.00 | 0.2M |
| 2022-07-12 | 251.50 | 264.00 | 249.00 | 249.75 | 0.2M |
| 2022-07-11 | 255.75 | 264.50 | 246.50 | 255.50 | 0.2M |
| 2022-07-08 | 265.00 | 269.50 | 249.75 | 254.50 | 0.3M |
| 2022-07-07 | 280.50 | 280.50 | 259.00 | 260.25 | 0.3M |
| 2022-07-06 | 262.75 | 297.50 | 262.50 | 283.25 | 0.2M |
| 2022-07-05 | 265.50 | 287.50 | 252.00 | 266.50 | 0.6M |
| 2022-07-04 | 275.00 | 291.50 | 253.25 | 265.50 | 0.3M |
| 2022-07-01 | 313.75 | 318.25 | 275.00 | 278.50 | 0.2M |
| 2022-06-30 | 332.50 | 350.00 | 306.00 | 312.00 | 0.3M |
| 2022-06-29 | 334.00 | 341.50 | 315.50 | 332.50 | 0.2M |
| 2022-06-28 | 374.75 | 374.75 | 345.25 | 346.25 | 0.4M |
| 2022-06-27 | 336.25 | 378.75 | 328.75 | 351.25 | 0.6M |
| 2022-06-24 | 344.75 | 350.25 | 312.50 | 317.50 | 0.5M |
| 2022-06-23 | 339.13 | 366.13 | 331.88 | 339.75 | 0.6M |
| 2022-06-22 | 362.88 | 391.88 | 338.13 | 351.63 | 1.2M |
| 2022-06-21 | 388.13 | 411.25 | 352.50 | 376.88 | 4.2M |
| 2022-06-20 | 328.13 | 378.13 | 292.13 | 378.13 | 3.6M |
| 2022-06-17 | 241.88 | 315.63 | 241.88 | 315.63 | 0.7M |
| 2022-06-16 | 285.13 | 286.13 | 252.63 | 253.13 | 0.2M |
| 2022-06-15 | 269.88 | 298.63 | 253.13 | 275.63 | 0.4M |
| 2022-06-14 | 235.88 | 287.50 | 229.25 | 276.13 | 0.8M |
| 2022-06-13 | 249.25 | 250.00 | 226.25 | 238.25 | 0.4M |
| 2022-06-10 | 283.25 | 287.25 | 257.00 | 257.00 | 0.3M |
| 2022-06-09 | 290.75 | 303.75 | 280.25 | 290.63 | 0.2M |
| 2022-06-08 | 309.63 | 312.50 | 287.50 | 290.75 | 0.4M |
| 2022-06-07 | 341.25 | 343.75 | 319.13 | 323.75 | 0.4M |
| 2022-06-06 | 344.38 | 350.00 | 323.13 | 347.25 | 0.3M |
| 2022-06-03 | 328.13 | 348.38 | 304.63 | 344.38 | 1.0M |
| 2022-06-02 | 300.00 | 353.13 | 294.38 | 353.13 | 1.5M |
| 2022-06-01 | 249.88 | 292.50 | 249.75 | 292.50 | 0.8M |
| 2022-05-31 | 247.38 | 247.38 | 227.38 | 242.50 | 0.2M |
| 2022-05-30 | 236.25 | 249.50 | 227.50 | 246.25 | 0.3M |
| 2022-05-27 | 208.50 | 252.13 | 208.50 | 247.50 | 1.7M |
| 2022-05-26 | 208.38 | 208.50 | 193.13 | 207.00 | 0.5M |
| 2022-05-25 | 196.13 | 209.38 | 184.50 | 199.75 | 1.4M |
| 2022-05-24 | 178.50 | 178.50 | 172.13 | 172.38 | 0.0M |
| 2022-05-23 | 178.50 | 178.50 | 173.75 | 177.38 | 0.0M |
| 2022-05-20 | 174.75 | 181.25 | 170.63 | 181.25 | 0.0M |
| 2022-05-19 | 171.38 | 176.63 | 169.25 | 173.38 | 0.1M |
| 2022-05-18 | 186.25 | 186.25 | 175.00 | 182.63 | 0.1M |
| 2022-05-17 | 189.50 | 191.00 | 177.13 | 186.25 | 0.2M |
| 2022-05-16 | 182.50 | 189.50 | 182.50 | 189.50 | 0.2M |
| 2022-05-13 | 152.13 | 152.13 | 148.38 | 152.00 | 0.0M |
| 2022-05-12 | 149.88 | 153.63 | 145.38 | 145.38 | 0.0M |
| 2022-05-10 | 156.25 | 156.25 | 156.25 | 156.25 | 0.0M |
| 2022-05-09 | 159.38 | 159.38 | 156.25 | 156.25 | 0.0M |
| 2022-05-06 | 162.50 | 162.88 | 158.75 | 159.38 | 0.0M |
| 2022-05-02 | 163.88 | 163.88 | 162.50 | 162.50 | 0.0M |
| 2022-04-28 | 155.38 | 167.63 | 153.38 | 167.63 | 0.0M |
| 2022-04-27 | 166.63 | 166.63 | 166.63 | 166.63 | 0.0M |
| 2022-04-26 | 164.88 | 164.88 | 164.38 | 164.38 | 0.0M |
| 2022-04-25 | 162.50 | 162.50 | 161.13 | 161.13 | 0.0M |
| 2022-04-22 | 155.00 | 161.13 | 155.00 | 161.13 | 0.0M |
| 2022-04-19 | 333.00 | 333.00 | 321.25 | 321.25 | 0.0M |
| 2022-04-18 | 339.75 | 339.75 | 339.75 | 339.75 | 0.0M |
| 2022-04-15 | 337.50 | 340.00 | 335.00 | 340.00 | 0.0M |
| 2022-04-14 | 348.25 | 348.25 | 347.50 | 347.50 | 0.0M |
| 2022-04-13 | 348.25 | 348.25 | 348.25 | 348.25 | 0.0M |
| 2022-04-12 | 339.75 | 339.75 | 333.50 | 333.50 | 0.0M |
| 2022-04-11 | 340.50 | 346.00 | 340.50 | 346.00 | 0.0M |
| 2022-04-08 | 346.75 | 346.75 | 344.00 | 344.00 | 0.0M |
| 2022-04-07 | 352.50 | 352.50 | 339.25 | 346.75 | 0.0M |
| 2022-04-06 | 341.75 | 358.50 | 341.50 | 358.50 | 0.0M |
| 2022-04-05 | 346.75 | 346.75 | 339.25 | 341.75 | 0.0M |
| 2022-04-04 | 335.25 | 342.25 | 335.00 | 340.00 | 0.0M |
| 2022-04-01 | 335.25 | 335.50 | 328.25 | 328.25 | 0.0M |
| 2022-03-31 | 333.00 | 335.00 | 327.50 | 328.00 | 0.0M |
| 2022-03-30 | 342.25 | 342.25 | 333.00 | 340.50 | 0.0M |
| 2022-03-29 | 314.25 | 349.75 | 314.25 | 349.75 | 0.0M |
| 2022-03-28 | 320.00 | 320.00 | 305.00 | 320.00 | 0.0M |
| 2022-03-25 | 321.25 | 322.50 | 321.25 | 322.50 | 0.0M |
| 2022-03-24 | 312.50 | 317.75 | 312.50 | 317.75 | 0.0M |
| 2022-03-23 | 325.00 | 325.00 | 310.00 | 317.50 | 0.0M |
| 2022-03-22 | 325.00 | 327.50 | 324.50 | 327.50 | 0.0M |
| 2022-03-18 | 310.75 | 310.75 | 307.50 | 310.50 | 0.0M |
| 2022-03-17 | 294.25 | 303.75 | 294.25 | 296.50 | 0.0M |
| 2022-03-16 | 303.75 | 303.75 | 291.25 | 291.25 | 0.0M |
| 2022-03-15 | 290.25 | 305.00 | 290.25 | 305.00 | 0.0M |
| 2022-03-14 | 292.50 | 292.50 | 292.50 | 292.50 | 0.0M |
| 2022-03-11 | 297.25 | 297.25 | 285.50 | 285.50 | 0.0M |
| 2022-03-10 | 304.75 | 304.75 | 297.25 | 297.25 | 0.0M |
| 2022-03-09 | 287.00 | 287.25 | 284.50 | 284.50 | 0.0M |
| 2022-03-08 | 295.50 | 297.00 | 280.00 | 280.00 | 0.0M |
| 2022-03-07 | 312.50 | 312.50 | 293.00 | 299.75 | 0.0M |
| 2022-03-04 | 305.00 | 305.00 | 286.00 | 290.00 | 0.0M |
| 2022-03-03 | 302.25 | 359.50 | 290.75 | 305.00 | 0.0M |
| 2022-03-02 | 287.00 | 287.25 | 287.00 | 287.25 | 0.0M |
| 2022-03-01 | 286.25 | 286.75 | 282.25 | 286.75 | 0.0M |
| 2022-02-28 | 286.75 | 286.75 | 286.50 | 286.50 | 0.0M |
| 2022-02-25 | 287.50 | 287.50 | 279.25 | 279.25 | 0.0M |
| 2022-02-24 | 265.25 | 269.75 | 262.50 | 269.75 | 0.0M |
| 2022-02-22 | 268.75 | 276.25 | 268.75 | 276.25 | 0.0M |
| 2022-02-21 | 268.50 | 271.00 | 268.50 | 270.00 | 0.0M |
| 2022-02-18 | 275.50 | 282.50 | 268.75 | 282.50 | 0.0M |
| 2022-02-17 | 282.50 | 282.50 | 275.25 | 275.25 | 0.0M |
| 2022-02-16 | 288.75 | 288.75 | 287.00 | 287.25 | 0.0M |
| 2022-02-15 | 296.75 | 312.25 | 278.50 | 281.75 | 0.0M |
| 2022-02-14 | 307.50 | 307.50 | 304.25 | 304.25 | 0.0M |
| 2022-02-10 | 304.25 | 311.25 | 304.25 | 311.25 | 0.0M |
| 2022-02-09 | 295.75 | 303.25 | 295.75 | 303.25 | 0.0M |
| 2022-02-08 | 303.75 | 303.75 | 294.00 | 294.25 | 0.0M |
| 2022-02-07 | 305.00 | 305.00 | 292.50 | 300.00 | 0.0M |
| 2022-02-04 | 291.50 | 312.50 | 282.50 | 312.50 | 0.0M |
| 2022-02-03 | 287.50 | 302.50 | 287.50 | 299.00 | 0.0M |
| 2022-02-02 | 286.25 | 300.00 | 286.25 | 293.75 | 0.0M |
| 2022-02-01 | 281.75 | 286.25 | 280.50 | 286.25 | 0.0M |
| 2022-01-31 | 283.00 | 289.25 | 275.00 | 289.25 | 0.0M |
| 2022-01-28 | 277.75 | 283.00 | 261.75 | 283.00 | 0.0M |
| 2022-01-27 | 295.00 | 295.00 | 275.25 | 277.25 | 0.0M |
| 2022-01-26 | 290.00 | 290.00 | 286.75 | 288.00 | 0.0M |
| 2022-01-25 | 278.75 | 278.75 | 275.00 | 275.00 | 0.0M |
| 2022-01-24 | 280.25 | 280.25 | 280.25 | 280.25 | 0.0M |
| 2022-01-21 | 287.25 | 287.25 | 279.75 | 284.75 | 0.0M |
| 2022-01-20 | 277.00 | 286.75 | 271.75 | 279.75 | 0.0M |
| 2022-01-19 | 289.75 | 291.75 | 276.75 | 284.25 | 0.0M |
| 2022-01-18 | 302.50 | 302.50 | 287.75 | 302.50 | 0.0M |
| 2022-01-17 | 315.50 | 318.25 | 303.00 | 303.00 | 0.0M |
| 2022-01-14 | 323.00 | 323.00 | 308.25 | 315.50 | 0.0M |
| 2022-01-13 | 337.50 | 343.00 | 332.50 | 332.50 | 0.0M |
| 2022-01-12 | 346.00 | 346.00 | 337.50 | 337.50 | 0.0M |
| 2022-01-11 | 354.25 | 354.25 | 346.00 | 346.00 | 0.0M |
| 2022-01-07 | 354.50 | 354.50 | 352.50 | 354.25 | 0.0M |
| 2022-01-06 | 359.00 | 359.00 | 355.00 | 355.00 | 0.0M |
| 2022-01-05 | 367.00 | 367.00 | 359.50 | 359.50 | 0.0M |
| 2022-01-04 | 365.00 | 369.50 | 359.00 | 359.00 | 0.0M |