S

SPTSECP3
🏛️ Canada →
35,164.70
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 28,855.98 28,911.61 28,855.98 28,910.23 10,490.0K
09:31 28,904.71 28,916.93 28,904.71 28,916.93 808.8K
09:32 28,918.40 28,925.29 28,918.40 28,925.29 758.3K
09:33 28,926.80 28,941.56 28,926.80 28,929.14 788.4K
09:34 28,937.21 28,946.22 28,937.21 28,944.76 724.4K
09:35 28,953.62 28,964.37 28,953.62 28,962.84 909.1K
09:36 28,971.43 28,973.44 28,969.72 28,969.72 921.1K
09:37 28,969.08 28,975.86 28,962.85 28,962.85 640.0K
09:38 28,965.54 28,971.58 28,962.70 28,971.58 670.7K
09:39 28,970.02 28,972.80 28,970.02 28,972.80 528.0K
09:40 28,970.19 28,972.55 28,968.46 28,968.46 600.5K
09:41 28,969.99 28,978.44 28,969.99 28,978.27 543.7K
09:42 28,982.12 28,982.12 28,975.24 28,975.24 667.6K
09:43 28,972.23 28,972.23 28,964.89 28,964.89 581.6K
09:44 28,964.31 28,964.31 28,953.76 28,955.41 605.3K
09:45 28,957.28 28,963.23 28,957.28 28,960.73 802.6K
09:46 28,965.41 28,965.41 28,949.87 28,949.87 501.1K
09:47 28,950.73 28,950.73 28,939.90 28,940.86 503.6K
09:48 28,936.97 28,936.97 28,932.00 28,932.26 444.0K
09:49 28,932.00 28,946.64 28,932.00 28,946.24 513.5K
09:50 28,957.08 28,957.08 28,933.07 28,933.07 639.2K
09:51 28,936.38 28,938.20 28,929.26 28,929.26 406.8K
09:52 28,928.65 28,934.20 28,923.31 28,932.91 384.7K
09:53 28,936.89 28,937.78 28,928.56 28,928.56 404.8K
09:54 28,925.29 28,927.83 28,923.72 28,927.31 330.5K
09:55 28,929.68 28,929.68 28,924.55 28,925.65 455.8K
09:56 28,927.39 28,927.39 28,916.72 28,916.72 632.2K
09:57 28,919.47 28,925.77 28,919.47 28,924.44 343.2K
09:58 28,925.30 28,925.30 28,922.07 28,923.11 474.2K
09:59 28,926.43 28,928.54 28,925.95 28,928.54 270.0K
10:00 28,928.54 28,937.04 28,923.91 28,937.04 551.5K
10:01 28,938.71 28,944.84 28,936.43 28,944.84 538.6K
10:02 28,946.82 28,957.38 28,946.82 28,957.38 525.3K
10:03 28,960.43 28,966.59 28,959.15 28,966.43 467.5K
10:04 28,965.09 28,970.92 28,965.09 28,970.92 480.9K
10:05 28,975.34 28,975.91 28,972.15 28,972.15 590.1K
10:06 28,972.53 28,974.77 28,966.26 28,966.78 481.8K
10:07 28,966.33 28,968.51 28,962.38 28,963.60 353.4K
10:08 28,962.54 28,962.54 28,956.46 28,956.46 293.0K
10:09 28,957.65 28,957.65 28,955.02 28,955.02 303.3K
10:10 28,956.39 28,956.39 28,952.56 28,954.73 429.7K
10:11 28,950.71 28,960.27 28,950.71 28,960.27 425.9K
10:12 28,960.39 28,960.39 28,952.08 28,952.08 268.5K
10:13 28,950.68 28,950.68 28,938.87 28,938.87 404.7K
10:14 28,948.86 28,959.68 28,948.86 28,959.68 340.8K
10:15 28,963.20 28,967.76 28,961.84 28,967.76 477.8K
10:16 28,971.58 28,976.39 28,966.96 28,966.96 403.6K
10:17 28,966.22 28,966.89 28,965.62 28,966.89 263.6K
10:18 28,967.49 28,967.49 28,954.95 28,954.95 361.8K
10:19 28,949.64 28,949.64 28,946.05 28,946.05 267.9K
10:20 28,947.45 28,947.45 28,942.43 28,944.19 249.9K
10:21 28,938.69 28,939.66 28,937.09 28,937.09 366.8K
10:22 28,932.62 28,936.90 28,932.62 28,936.12 327.1K
10:23 28,938.97 28,938.97 28,937.99 28,937.99 382.9K
10:24 28,935.43 28,941.42 28,935.43 28,940.30 325.4K
10:25 28,947.20 28,953.52 28,947.20 28,950.47 560.2K
10:26 28,951.67 28,964.44 28,951.67 28,964.44 408.2K
10:27 28,965.20 28,969.48 28,965.20 28,969.48 358.3K
10:28 28,969.51 28,973.23 28,969.51 28,972.41 480.3K
10:29 28,973.24 28,973.24 28,970.09 28,970.09 364.9K
10:30 28,972.47 28,981.62 28,972.47 28,981.62 504.2K
10:31 28,979.64 28,979.64 28,974.15 28,974.15 391.4K
10:32 28,972.83 28,977.10 28,972.83 28,976.45 370.9K
10:33 28,975.99 28,981.32 28,975.99 28,981.32 295.8K
10:34 28,980.44 28,993.36 28,980.44 28,993.36 359.6K
10:35 28,994.45 28,994.67 28,992.68 28,994.67 666.2K
10:36 28,994.13 28,998.11 28,993.69 28,998.11 247.5K
10:37 28,998.57 29,002.11 28,996.95 29,002.11 477.7K
10:38 29,003.29 29,007.64 29,003.29 29,004.92 406.4K
10:39 29,011.69 29,014.24 29,009.88 29,014.24 420.7K
10:40 29,012.52 29,012.52 29,005.71 29,005.71 342.2K
10:41 29,011.74 29,020.05 29,011.74 29,020.05 426.0K
10:42 29,020.49 29,033.62 29,020.49 29,033.62 533.3K
10:43 29,035.30 29,038.00 29,034.42 29,034.42 357.0K
10:44 29,032.27 29,033.02 29,030.83 29,033.02 459.7K
10:45 29,032.11 29,033.01 29,029.09 29,029.09 341.9K
10:46 29,028.88 29,035.30 29,027.68 29,035.30 459.8K
10:47 29,036.07 29,039.37 29,036.00 29,039.37 268.9K
10:48 29,039.48 29,042.36 29,039.09 29,039.68 436.2K
10:49 29,037.19 29,039.72 29,037.08 29,039.66 482.3K
10:50 29,035.78 29,043.72 29,035.78 29,043.29 375.9K
10:51 29,037.71 29,037.71 29,033.44 29,033.44 232.0K
10:52 29,035.50 29,035.50 29,032.39 29,032.39 236.8K
10:53 29,032.24 29,032.24 29,027.53 29,027.53 223.3K
10:54 29,029.21 29,029.21 29,024.77 29,024.77 390.4K
10:55 29,027.20 29,029.02 29,027.20 29,028.52 224.5K
10:56 29,026.20 29,026.20 29,019.93 29,019.93 168.8K
10:57 29,014.86 29,019.07 29,014.86 29,019.07 343.4K
10:58 29,019.16 29,019.16 29,017.11 29,017.11 328.6K
10:59 29,024.96 29,026.87 29,024.96 29,026.87 306.3K
11:00 29,028.30 29,029.66 29,027.41 29,028.24 359.5K
11:01 29,028.99 29,033.89 29,028.99 29,033.89 264.1K
11:02 29,038.28 29,042.42 29,038.28 29,042.42 378.3K
11:03 29,043.42 29,043.48 29,040.98 29,040.98 320.1K
11:04 29,042.27 29,043.77 29,041.54 29,042.20 403.4K
11:05 29,041.71 29,042.11 29,040.90 29,041.96 340.5K
11:06 29,038.72 29,040.37 29,036.78 29,036.78 292.7K
11:07 29,039.99 29,041.82 29,039.99 29,041.58 373.7K
11:08 29,042.51 29,042.51 29,037.79 29,037.79 277.2K
11:09 29,038.99 29,045.09 29,038.99 29,045.09 287.4K
11:10 29,042.87 29,048.28 29,042.87 29,048.28 384.4K
11:11 29,049.22 29,049.22 29,042.10 29,042.10 340.6K
11:12 29,038.09 29,042.98 29,038.09 29,042.98 296.6K
11:13 29,044.97 29,044.97 29,043.84 29,044.67 238.8K
11:14 29,044.48 29,046.30 29,044.48 29,046.25 214.7K
11:15 29,045.73 29,046.56 29,041.55 29,046.56 245.1K
11:16 29,045.91 29,045.91 29,040.97 29,040.97 497.7K
11:17 29,043.79 29,044.89 29,043.01 29,044.89 330.0K
11:18 29,046.46 29,048.20 29,045.66 29,045.66 372.7K
11:19 29,044.44 29,048.81 29,044.44 29,048.81 431.2K
11:20 29,049.70 29,049.99 29,047.66 29,047.66 331.0K
11:21 29,047.51 29,047.51 29,046.82 29,047.05 337.7K
11:22 29,050.99 29,050.99 29,046.66 29,050.93 453.5K
11:23 29,051.14 29,051.14 29,049.65 29,051.00 236.1K
11:24 29,053.00 29,060.35 29,053.00 29,060.35 301.2K
11:25 29,058.39 29,058.39 29,054.81 29,057.02 278.3K
11:26 29,055.90 29,057.04 29,053.97 29,057.04 316.0K
11:27 29,058.55 29,058.55 29,056.08 29,056.68 284.2K
11:28 29,051.81 29,051.81 29,047.85 29,048.19 241.1K
11:29 29,045.69 29,045.69 29,037.52 29,037.52 387.4K
11:30 29,032.44 29,037.62 29,032.44 29,037.62 249.4K
11:31 29,039.13 29,043.34 29,039.13 29,043.34 278.1K
11:32 29,044.02 29,045.55 29,043.36 29,044.04 331.6K
11:33 29,042.01 29,042.31 29,040.00 29,040.00 274.2K
11:34 29,039.33 29,039.57 29,038.99 29,039.40 203.1K
11:35 29,039.98 29,039.98 29,034.77 29,034.77 304.0K
11:36 29,034.93 29,044.20 29,034.93 29,043.43 303.6K
11:37 29,044.11 29,047.34 29,044.11 29,047.34 388.9K
11:38 29,050.44 29,054.74 29,050.44 29,054.64 387.0K
11:39 29,054.42 29,054.84 29,053.64 29,053.64 240.0K
11:40 29,053.73 29,053.73 29,047.94 29,047.94 478.6K
11:41 29,046.51 29,048.60 29,046.51 29,048.60 273.8K
11:42 29,050.18 29,051.10 29,049.70 29,049.70 261.9K
11:43 29,047.85 29,048.93 29,043.04 29,045.64 260.5K
11:44 29,045.37 29,045.37 29,040.67 29,040.67 275.0K
11:45 29,040.99 29,042.27 29,040.99 29,042.27 299.7K
11:46 29,037.40 29,039.13 29,037.40 29,039.13 283.7K
11:47 29,037.68 29,038.63 29,033.93 29,033.93 399.5K
11:48 29,033.95 29,033.95 29,028.33 29,028.94 206.7K
11:49 29,028.06 29,028.31 29,025.78 29,025.78 379.1K
11:50 29,021.60 29,021.60 29,018.57 29,018.57 249.3K
11:51 29,018.99 29,018.99 29,016.43 29,017.82 283.9K
11:52 29,018.88 29,024.50 29,018.88 29,024.32 487.0K
11:53 29,024.00 29,024.00 29,020.93 29,020.93 376.1K
11:54 29,022.61 29,025.81 29,022.61 29,025.81 253.1K
11:55 29,025.59 29,025.59 29,023.00 29,023.80 237.1K
11:56 29,024.46 29,024.46 29,016.98 29,018.36 221.2K
11:57 29,017.64 29,022.06 29,017.14 29,022.06 246.2K
11:58 29,021.60 29,021.60 29,020.09 29,020.98 190.8K
11:59 29,022.23 29,024.47 29,022.23 29,024.47 173.4K
12:00 29,026.47 29,026.47 29,025.02 29,026.07 233.1K
12:01 29,028.94 29,029.10 29,026.25 29,026.25 192.7K
12:02 29,024.10 29,024.70 29,024.10 29,024.68 169.3K
12:03 29,025.24 29,025.24 29,021.86 29,021.86 288.0K
12:04 29,022.46 29,022.46 29,020.63 29,020.63 222.4K
12:05 29,018.20 29,018.20 29,014.22 29,014.22 265.4K
12:06 29,013.78 29,013.78 29,005.63 29,005.63 292.2K
12:07 29,003.21 29,003.21 28,999.05 28,999.05 186.7K
12:08 28,995.99 28,996.75 28,994.73 28,994.73 239.7K
12:09 28,994.97 28,994.97 28,990.73 28,990.73 200.0K
12:10 28,990.66 28,990.66 28,987.51 28,988.78 220.4K
12:11 28,990.58 28,993.09 28,989.81 28,989.81 356.7K
12:12 28,990.42 28,999.13 28,990.42 28,999.13 253.4K
12:13 28,997.96 28,997.96 28,993.70 28,996.60 270.0K
12:14 28,997.44 28,998.85 28,997.04 28,998.85 202.4K
12:15 29,001.58 29,001.58 28,997.80 28,997.80 156.4K
12:16 28,997.66 28,998.35 28,993.92 28,993.92 179.2K
12:17 28,992.16 28,992.16 28,981.90 28,981.90 282.4K
12:18 28,981.54 28,985.20 28,981.54 28,985.06 325.3K
12:19 28,984.09 28,984.09 28,982.85 28,983.25 133.3K
12:20 28,982.43 28,983.22 28,982.43 28,982.75 242.9K
12:21 28,983.73 28,985.22 28,983.73 28,984.49 164.1K
12:22 28,983.98 28,985.13 28,983.98 28,984.01 341.3K
12:23 28,983.48 28,983.48 28,982.80 28,983.23 243.0K
12:24 28,982.19 28,982.19 28,976.85 28,976.85 192.0K
12:25 28,976.27 28,978.04 28,975.63 28,975.78 209.7K
12:26 28,974.51 28,974.51 28,973.07 28,973.35 186.9K
12:27 28,972.64 28,973.70 28,972.63 28,973.70 304.6K
12:28 28,973.89 28,976.99 28,973.89 28,976.99 162.0K
12:29 28,976.62 28,977.94 28,974.85 28,974.85 234.2K
12:30 28,975.16 28,975.16 28,972.05 28,972.83 158.5K
12:31 28,971.85 28,972.06 28,969.83 28,971.35 253.5K
12:32 28,974.73 28,977.06 28,974.73 28,977.06 224.9K
12:33 28,977.57 28,980.56 28,977.57 28,979.77 306.4K
12:34 28,980.65 28,981.60 28,980.53 28,981.60 183.6K
12:35 28,983.49 28,983.49 28,981.63 28,981.63 200.2K
12:36 28,980.64 28,980.64 28,975.07 28,975.07 260.1K
12:37 28,973.79 28,973.97 28,972.39 28,973.97 162.8K
12:38 28,973.84 28,981.85 28,973.84 28,981.85 338.3K
12:39 28,984.13 28,984.62 28,984.13 28,984.62 249.3K
12:40 28,984.71 28,986.94 28,984.71 28,986.12 184.6K
12:41 28,988.78 28,995.66 28,988.78 28,995.66 212.8K
12:42 28,996.51 28,999.80 28,996.51 28,999.80 301.7K
12:43 29,001.24 29,002.34 28,998.17 28,998.17 236.9K
12:44 28,996.60 28,996.60 28,991.64 28,991.64 295.8K
12:45 28,991.20 28,991.20 28,988.65 28,988.65 325.7K
12:46 28,989.02 28,989.02 28,981.99 28,981.99 298.6K
12:47 28,981.24 28,981.24 28,979.47 28,979.47 343.1K
12:48 28,977.56 28,977.56 28,974.01 28,974.11 219.1K
12:49 28,974.58 28,976.75 28,974.58 28,976.75 102.4K
12:50 28,976.99 28,981.48 28,976.80 28,981.48 149.6K
12:51 28,983.28 28,983.38 28,980.83 28,980.83 197.1K
12:52 28,980.56 28,980.56 28,978.84 28,978.84 224.4K
12:53 28,982.46 28,982.92 28,980.09 28,980.09 194.9K
12:54 28,979.45 28,980.42 28,979.45 28,979.79 157.9K
12:55 28,978.94 28,980.10 28,978.16 28,980.10 213.4K
12:56 28,981.43 28,984.86 28,981.22 28,984.86 199.4K
12:57 28,985.44 28,986.27 28,984.40 28,984.40 228.3K
12:58 28,984.19 28,985.21 28,984.18 28,984.24 158.6K
12:59 28,983.40 28,983.91 28,983.39 28,983.75 154.5K
13:00 28,981.16 28,982.42 28,981.16 28,982.42 286.0K
13:01 28,981.00 28,981.00 28,978.22 28,978.22 356.1K
13:02 28,976.86 28,980.36 28,976.05 28,980.36 302.3K
13:03 28,980.09 28,981.71 28,979.38 28,979.38 315.7K
13:04 28,978.30 28,979.07 28,976.51 28,976.51 221.8K
13:05 28,975.64 28,975.82 28,972.49 28,972.49 155.5K
13:06 28,972.11 28,974.10 28,972.11 28,973.58 160.7K
13:07 28,973.63 28,974.63 28,972.88 28,974.63 150.9K
13:08 28,973.39 28,973.39 28,970.78 28,970.78 195.4K
13:09 28,971.01 28,972.28 28,970.85 28,972.28 234.9K
13:10 28,974.08 28,978.04 28,973.81 28,978.04 147.3K
13:11 28,977.68 28,978.12 28,977.01 28,978.12 303.1K
13:12 28,977.84 28,978.78 28,977.84 28,978.68 173.7K
13:13 28,981.22 28,981.22 28,978.50 28,978.50 159.1K
13:14 28,977.84 28,981.91 28,977.84 28,981.91 298.9K
13:15 28,977.04 28,977.04 28,975.55 28,975.55 308.6K
13:16 28,973.50 28,973.50 28,968.92 28,971.19 228.7K
13:17 28,972.71 28,973.25 28,972.17 28,973.25 177.1K
13:18 28,973.89 28,975.43 28,973.89 28,974.34 153.9K
13:19 28,974.69 28,974.76 28,973.85 28,973.85 155.1K
13:20 28,974.43 28,974.43 28,973.41 28,973.41 152.9K
13:21 28,971.90 28,971.90 28,968.85 28,969.61 155.6K
13:22 28,968.69 28,968.69 28,962.23 28,962.23 293.8K
13:23 28,960.61 28,960.61 28,957.95 28,957.95 241.9K
13:24 28,958.07 28,958.99 28,957.56 28,958.99 148.8K
13:25 28,960.12 28,962.10 28,960.12 28,962.10 144.5K
13:26 28,963.01 28,964.63 28,961.85 28,964.63 231.8K
13:27 28,966.46 28,969.71 28,966.46 28,969.71 204.6K
13:28 28,969.05 28,969.05 28,967.02 28,967.41 196.5K
13:29 28,966.08 28,966.44 28,965.70 28,966.44 229.5K
13:30 28,965.51 28,965.51 28,956.99 28,956.99 443.2K
13:31 28,955.73 28,955.73 28,954.90 28,955.18 202.1K
13:32 28,957.07 28,958.30 28,952.96 28,952.96 194.1K
13:33 28,951.10 28,951.10 28,948.74 28,948.74 197.0K
13:34 28,947.56 28,947.56 28,942.64 28,942.64 243.6K
13:35 28,941.68 28,942.39 28,940.66 28,941.84 216.8K
13:36 28,940.17 28,940.17 28,938.62 28,938.62 426.4K
13:37 28,939.06 28,940.89 28,939.06 28,940.83 297.4K
13:38 28,941.34 28,941.34 28,938.07 28,938.07 269.8K
13:39 28,935.18 28,935.18 28,932.86 28,932.86 269.6K
13:40 28,932.28 28,932.28 28,929.38 28,929.38 210.6K
13:41 28,929.86 28,934.01 28,929.86 28,934.01 145.7K
13:42 28,931.41 28,931.41 28,930.10 28,930.10 206.5K
13:43 28,930.41 28,930.41 28,928.78 28,928.99 219.7K
13:44 28,928.55 28,928.55 28,919.43 28,919.43 342.7K
13:45 28,916.14 28,916.14 28,908.38 28,908.38 474.9K
13:46 28,908.13 28,910.09 28,908.13 28,908.69 243.9K
13:47 28,906.27 28,906.27 28,901.80 28,901.80 344.0K
13:48 28,903.58 28,908.62 28,903.58 28,908.62 218.5K
13:49 28,910.02 28,911.65 28,909.65 28,911.65 185.3K
13:50 28,914.17 28,918.59 28,914.17 28,918.59 303.0K
13:51 28,918.86 28,918.86 28,914.47 28,914.47 185.5K
13:52 28,912.47 28,912.47 28,908.68 28,908.68 315.1K
13:53 28,909.56 28,910.12 28,908.54 28,910.12 239.3K
13:54 28,909.55 28,911.52 28,909.11 28,911.52 177.4K
13:55 28,912.91 28,920.33 28,912.91 28,920.33 248.9K
13:56 28,921.41 28,931.23 28,921.41 28,931.23 503.4K
13:57 28,933.70 28,933.75 28,933.03 28,933.03 186.1K
13:58 28,932.82 28,932.91 28,932.74 28,932.91 320.7K
13:59 28,933.45 28,939.02 28,933.45 28,938.32 293.3K
14:00 28,935.48 28,935.48 28,933.17 28,933.17 174.4K
14:01 28,934.94 28,936.60 28,934.27 28,936.60 243.4K
14:02 28,935.99 28,940.80 28,934.72 28,940.80 519.4K
14:03 28,940.01 28,940.78 28,937.89 28,937.89 187.5K
14:04 28,937.60 28,938.52 28,937.60 28,938.25 121.0K
14:05 28,938.27 28,940.86 28,938.27 28,940.48 221.5K
14:06 28,940.73 28,941.76 28,940.72 28,941.28 333.3K
14:07 28,940.45 28,940.45 28,934.85 28,934.85 238.1K
14:08 28,933.49 28,936.38 28,931.66 28,936.38 246.7K
14:09 28,936.22 28,938.01 28,936.22 28,938.01 196.5K
14:10 28,938.71 28,938.71 28,934.61 28,934.61 160.2K
14:11 28,933.66 28,933.66 28,929.31 28,930.04 201.9K
14:12 28,931.05 28,932.85 28,930.97 28,930.97 179.3K
14:13 28,934.24 28,934.24 28,932.38 28,932.91 168.9K
14:14 28,931.99 28,932.78 28,927.75 28,927.75 176.2K
14:15 28,924.79 28,924.79 28,914.90 28,914.90 450.9K
14:16 28,915.35 28,915.35 28,907.96 28,907.96 183.0K
14:17 28,902.67 28,906.50 28,902.67 28,906.20 443.3K
14:18 28,904.38 28,909.80 28,904.38 28,909.80 306.7K
14:19 28,909.59 28,910.60 28,909.40 28,909.40 303.6K
14:20 28,909.33 28,909.33 28,908.50 28,908.97 226.2K
14:21 28,908.75 28,909.12 28,907.96 28,908.28 276.3K
14:22 28,907.44 28,907.44 28,903.71 28,904.16 344.2K
14:23 28,901.95 28,901.95 28,900.23 28,900.40 518.6K
14:24 28,900.73 28,900.73 28,899.41 28,900.32 167.1K
14:25 28,899.70 28,899.70 28,892.34 28,892.34 375.9K
14:26 28,891.39 28,893.83 28,891.39 28,893.83 303.5K
14:27 28,895.17 28,900.32 28,895.17 28,900.32 281.8K
14:28 28,900.10 28,900.10 28,893.55 28,893.55 294.0K
14:29 28,893.81 28,893.81 28,891.21 28,891.21 272.3K
14:30 28,891.62 28,891.97 28,891.07 28,891.66 199.3K
14:31 28,898.05 28,899.98 28,891.71 28,891.71 397.9K
14:32 28,892.34 28,895.72 28,892.34 28,895.72 125.7K
14:33 28,894.58 28,896.34 28,891.88 28,891.88 227.4K
14:34 28,892.25 28,893.49 28,891.73 28,893.49 225.5K
14:35 28,896.63 28,897.27 28,896.63 28,896.82 288.5K
14:36 28,893.82 28,894.58 28,893.82 28,893.87 241.0K
14:37 28,893.27 28,896.93 28,893.27 28,896.93 212.7K
14:38 28,900.89 28,901.61 28,900.45 28,901.61 190.9K
14:39 28,901.88 28,907.87 28,901.88 28,907.87 179.0K
14:40 28,908.80 28,909.21 28,907.22 28,907.22 385.9K
14:41 28,908.15 28,913.41 28,908.15 28,913.41 315.8K
14:42 28,913.91 28,918.71 28,913.91 28,918.71 282.0K
14:43 28,919.21 28,924.32 28,919.21 28,924.32 302.5K
14:44 28,924.36 28,925.02 28,924.26 28,924.28 208.8K
14:45 28,923.81 28,924.78 28,923.81 28,924.78 196.5K
14:46 28,927.35 28,933.16 28,927.35 28,933.16 202.3K
14:47 28,932.66 28,935.06 28,932.66 28,934.84 195.6K
14:48 28,935.96 28,937.63 28,934.19 28,934.62 207.7K
14:49 28,935.97 28,938.13 28,935.97 28,937.59 216.3K
14:50 28,938.72 28,938.72 28,937.58 28,938.72 206.3K
14:51 28,939.92 28,940.09 28,938.61 28,938.61 177.3K
14:52 28,939.15 28,945.01 28,939.15 28,945.01 240.2K
14:53 28,946.26 28,946.83 28,945.97 28,945.97 224.3K
14:54 28,946.74 28,948.72 28,946.74 28,948.72 236.7K
14:55 28,947.73 28,948.84 28,946.28 28,946.28 160.9K
14:56 28,943.77 28,943.77 28,942.17 28,942.30 164.6K
14:57 28,944.91 28,948.58 28,944.91 28,948.19 223.5K
14:58 28,948.10 28,948.10 28,947.64 28,947.78 169.4K
14:59 28,944.65 28,944.65 28,938.49 28,938.86 476.2K
15:00 28,939.54 28,944.90 28,939.54 28,944.90 484.4K
15:01 28,944.15 28,944.15 28,941.70 28,943.81 467.4K
15:02 28,942.65 28,942.65 28,940.81 28,941.54 202.4K
15:03 28,942.31 28,943.74 28,941.00 28,941.00 222.0K
15:04 28,940.97 28,944.71 28,940.97 28,944.71 269.7K
15:05 28,944.45 28,944.45 28,939.92 28,939.92 212.6K
15:06 28,940.29 28,940.73 28,940.22 28,940.22 255.4K
15:07 28,938.67 28,939.55 28,938.65 28,939.55 307.4K
15:08 28,940.19 28,940.64 28,939.65 28,940.45 300.3K
15:09 28,940.34 28,940.34 28,934.92 28,934.92 257.2K
15:10 28,933.34 28,933.34 28,932.45 28,932.45 282.0K
15:11 28,933.03 28,935.19 28,933.03 28,935.19 248.0K
15:12 28,937.34 28,937.67 28,936.37 28,937.67 220.6K
15:13 28,939.28 28,942.36 28,939.28 28,942.36 241.3K
15:14 28,940.42 28,940.42 28,938.22 28,938.28 201.4K
15:15 28,937.78 28,937.78 28,934.66 28,935.07 272.6K
15:16 28,932.58 28,932.58 28,930.10 28,930.10 337.9K
15:17 28,929.92 28,934.14 28,929.25 28,934.14 300.1K
15:18 28,934.45 28,937.98 28,934.45 28,937.98 194.2K
15:19 28,938.67 28,941.68 28,938.67 28,940.06 230.9K
15:20 28,938.56 28,938.56 28,934.75 28,934.75 332.4K
15:21 28,933.59 28,933.59 28,932.69 28,933.03 241.7K
15:22 28,932.96 28,933.55 28,932.70 28,933.55 244.4K
15:23 28,933.68 28,934.79 28,933.57 28,934.78 266.7K
15:24 28,932.40 28,934.81 28,932.40 28,933.58 446.3K
15:25 28,933.12 28,933.20 28,931.55 28,933.20 389.7K
15:26 28,933.62 28,933.67 28,933.40 28,933.67 295.6K
15:27 28,933.57 28,933.64 28,932.85 28,932.85 252.8K
15:28 28,932.05 28,933.16 28,931.65 28,933.16 423.7K
15:29 28,932.30 28,932.30 28,929.60 28,929.60 369.3K
15:30 28,929.89 28,931.37 28,926.16 28,926.16 494.1K
15:31 28,926.84 28,926.84 28,924.14 28,924.14 432.4K
15:32 28,922.81 28,922.81 28,918.99 28,918.99 357.1K
15:33 28,920.61 28,920.61 28,918.84 28,919.07 409.6K
15:34 28,921.77 28,926.40 28,921.77 28,926.40 309.7K
15:35 28,926.70 28,930.18 28,925.86 28,930.18 491.1K
15:36 28,931.30 28,931.30 28,929.35 28,929.35 394.6K
15:37 28,928.62 28,928.62 28,926.00 28,926.72 439.4K
15:38 28,927.18 28,927.18 28,925.66 28,925.66 347.2K
15:39 28,926.50 28,926.50 28,925.69 28,925.96 428.1K
15:40 28,925.17 28,926.48 28,924.86 28,926.48 629.7K
15:41 28,927.96 28,928.88 28,926.79 28,928.88 542.5K
15:42 28,929.89 28,929.89 28,927.11 28,927.11 559.9K
15:43 28,927.10 28,927.10 28,926.20 28,926.20 488.4K
15:44 28,925.37 28,925.38 28,923.88 28,923.88 509.6K
15:45 28,924.57 28,924.57 28,921.34 28,921.34 577.3K
15:46 28,921.06 28,921.06 28,918.48 28,918.48 580.8K
15:47 28,917.96 28,919.59 28,917.96 28,919.59 805.4K
15:48 28,917.54 28,922.19 28,917.54 28,922.19 509.3K
15:49 28,922.30 28,925.81 28,922.30 28,925.81 685.6K
15:50 28,934.53 28,934.53 28,930.14 28,930.14 1,955.8K
15:51 28,931.34 28,935.11 28,931.34 28,935.11 700.8K
15:52 28,935.29 28,935.29 28,933.42 28,933.42 1,087.9K
15:53 28,933.96 28,933.96 28,929.69 28,931.27 825.3K
15:54 28,929.79 28,933.04 28,929.79 28,932.60 995.1K
15:55 28,933.70 28,939.69 28,932.68 28,932.68 1,607.8K
15:56 28,930.20 28,930.20 28,928.00 28,928.43 1,766.7K
15:57 28,929.71 28,931.53 28,929.71 28,931.27 1,597.0K
15:58 28,931.02 28,931.02 28,929.60 28,929.89 1,556.2K
15:59 28,929.71 28,933.86 28,928.41 28,933.86 2,718.9K
16:00 28,937.28 28,937.63 28,937.28 28,937.63 139,597.9K
16:01 28,937.63 28,937.63 28,937.63 28,937.63 523.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible