SSE Commodity Equity (SSECE)

SSECE
🏛️ Chine →
3,129.61
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:28 3,136.48 3,136.48 3,136.48 3,136.48 56,236.1K
09:29 3,136.48 3,136.48 3,136.48 3,136.48 0.0K
09:30 3,136.48 3,140.64 3,134.85 3,134.85 185,781.9K
09:31 3,133.45 3,134.14 3,124.05 3,126.54 112,851.2K
09:32 3,127.77 3,133.32 3,126.14 3,133.32 90,270.1K
09:33 3,133.91 3,134.85 3,131.06 3,131.06 78,016.8K
09:34 3,130.50 3,134.48 3,129.48 3,134.07 64,840.4K
09:35 3,134.65 3,134.65 3,128.46 3,128.60 54,207.2K
09:36 3,128.39 3,133.13 3,125.65 3,133.11 96,063.3K
09:37 3,133.41 3,133.82 3,131.83 3,132.51 66,316.5K
09:38 3,132.23 3,134.77 3,131.78 3,133.61 84,693.8K
09:39 3,133.42 3,133.53 3,131.35 3,132.63 48,493.6K
09:40 3,132.22 3,137.63 3,132.22 3,137.23 50,460.6K
09:41 3,137.02 3,140.38 3,136.92 3,140.38 40,027.5K
09:42 3,139.75 3,141.29 3,139.75 3,139.88 41,699.0K
09:43 3,139.80 3,139.80 3,137.31 3,137.81 52,985.9K
09:44 3,137.95 3,139.51 3,135.21 3,135.37 29,501.9K
09:45 3,135.32 3,135.56 3,133.91 3,133.91 30,003.9K
09:46 3,134.07 3,135.00 3,133.18 3,134.67 29,298.7K
09:47 3,134.18 3,134.52 3,130.95 3,133.07 44,830.6K
09:48 3,133.35 3,135.93 3,133.35 3,135.76 35,912.8K
09:49 3,135.78 3,135.90 3,134.60 3,135.56 37,131.7K
09:50 3,135.39 3,136.95 3,134.36 3,134.36 36,333.6K
09:51 3,133.37 3,133.69 3,128.14 3,128.14 36,437.9K
09:52 3,128.87 3,131.72 3,128.74 3,129.29 30,434.1K
09:53 3,129.09 3,129.32 3,125.04 3,125.82 28,405.9K
09:54 3,126.10 3,127.13 3,124.72 3,125.31 26,790.3K
09:55 3,125.49 3,125.98 3,124.24 3,124.40 22,829.2K
09:56 3,124.42 3,125.64 3,123.92 3,125.64 24,415.9K
09:57 3,125.63 3,127.40 3,125.17 3,125.33 36,588.7K
09:58 3,125.35 3,125.35 3,120.62 3,120.62 21,373.3K
09:59 3,120.34 3,120.34 3,118.82 3,119.60 21,482.1K
10:00 3,119.09 3,119.51 3,115.49 3,115.86 30,516.0K
10:01 3,116.26 3,116.45 3,114.68 3,114.68 26,086.1K
10:02 3,114.42 3,114.97 3,113.02 3,113.84 20,370.9K
10:03 3,113.95 3,115.12 3,113.95 3,114.18 20,923.7K
10:04 3,114.19 3,115.91 3,113.91 3,114.48 17,931.6K
10:05 3,114.47 3,114.73 3,112.02 3,112.02 23,732.6K
10:06 3,111.95 3,113.26 3,111.95 3,113.06 14,888.7K
10:07 3,112.41 3,113.14 3,111.24 3,112.21 53,285.3K
10:08 3,111.52 3,111.69 3,110.06 3,111.69 23,726.3K
10:09 3,111.80 3,112.90 3,111.56 3,112.90 18,152.2K
10:10 3,112.69 3,113.95 3,112.66 3,113.90 15,991.2K
10:11 3,114.21 3,114.82 3,113.66 3,114.49 16,276.0K
10:12 3,114.33 3,115.22 3,113.16 3,114.94 15,992.3K
10:13 3,114.67 3,117.85 3,114.67 3,117.83 18,111.5K
10:14 3,118.15 3,119.66 3,118.15 3,118.92 13,942.2K
10:15 3,118.72 3,120.08 3,118.62 3,119.00 15,070.2K
10:16 3,118.50 3,120.35 3,118.50 3,120.31 15,121.7K
10:17 3,119.77 3,120.36 3,119.45 3,119.68 11,963.8K
10:18 3,119.24 3,119.71 3,117.86 3,117.86 13,031.0K
10:19 3,118.06 3,118.06 3,113.65 3,114.84 21,949.9K
10:20 3,114.71 3,115.55 3,113.88 3,113.99 14,165.5K
10:21 3,113.57 3,114.57 3,111.73 3,114.24 15,521.0K
10:22 3,114.43 3,116.01 3,114.43 3,114.79 11,640.5K
10:23 3,115.16 3,116.43 3,115.16 3,115.40 10,669.1K
10:24 3,115.27 3,115.54 3,114.06 3,115.17 12,155.1K
10:25 3,115.18 3,115.83 3,114.37 3,115.72 10,117.1K
10:26 3,115.72 3,117.52 3,115.32 3,116.79 9,609.4K
10:27 3,116.09 3,118.35 3,115.41 3,118.35 12,254.0K
10:28 3,117.91 3,120.51 3,117.57 3,120.30 10,955.0K
10:29 3,120.41 3,122.15 3,120.41 3,121.72 11,840.5K
10:30 3,122.04 3,123.67 3,122.04 3,123.67 23,454.8K
10:31 3,123.55 3,123.96 3,122.75 3,123.20 13,987.9K
10:32 3,123.24 3,126.52 3,123.24 3,126.18 14,849.8K
10:33 3,126.87 3,130.22 3,126.87 3,128.35 39,097.9K
10:34 3,128.61 3,128.61 3,126.79 3,127.20 14,006.4K
10:35 3,127.04 3,130.23 3,126.30 3,129.49 17,952.8K
10:36 3,128.94 3,131.20 3,128.94 3,131.20 13,887.3K
10:37 3,131.06 3,131.97 3,130.44 3,131.42 12,984.5K
10:38 3,130.75 3,131.81 3,130.33 3,130.50 10,502.7K
10:39 3,130.51 3,131.02 3,129.87 3,130.15 8,073.3K
10:40 3,129.58 3,130.05 3,128.57 3,129.29 18,841.5K
10:41 3,129.19 3,129.45 3,126.80 3,126.94 12,115.5K
10:42 3,126.68 3,126.68 3,125.71 3,126.07 11,691.8K
10:43 3,126.59 3,127.58 3,126.58 3,127.11 14,544.5K
10:44 3,127.04 3,127.21 3,126.28 3,126.64 8,540.4K
10:45 3,126.35 3,127.80 3,126.20 3,127.44 7,824.8K
10:46 3,127.78 3,128.21 3,126.91 3,127.96 10,438.5K
10:47 3,128.09 3,131.28 3,128.09 3,131.00 11,779.0K
10:48 3,130.93 3,130.93 3,128.69 3,128.87 7,544.6K
10:49 3,129.47 3,129.90 3,128.23 3,128.57 9,207.7K
10:50 3,128.50 3,130.32 3,128.19 3,130.19 9,097.1K
10:51 3,129.38 3,132.32 3,129.38 3,132.32 9,707.4K
10:52 3,132.92 3,133.59 3,132.49 3,132.64 11,207.0K
10:53 3,132.59 3,132.75 3,131.43 3,131.51 7,861.1K
10:54 3,131.50 3,131.50 3,129.48 3,129.59 9,250.6K
10:55 3,129.44 3,130.82 3,128.90 3,130.82 9,176.9K
10:56 3,129.96 3,133.68 3,129.96 3,133.34 16,775.5K
10:57 3,133.38 3,133.38 3,131.77 3,132.79 48,856.8K
10:58 3,132.91 3,133.39 3,131.47 3,133.12 12,037.4K
10:59 3,132.94 3,134.92 3,132.94 3,134.36 19,692.8K
11:00 3,133.79 3,134.91 3,133.73 3,133.87 18,066.4K
11:01 3,134.04 3,134.92 3,133.89 3,134.69 10,406.4K
11:02 3,135.23 3,135.23 3,133.37 3,134.56 13,705.2K
11:03 3,135.28 3,137.10 3,135.28 3,136.92 10,161.5K
11:04 3,136.66 3,137.07 3,135.67 3,136.26 13,223.0K
11:05 3,136.61 3,138.27 3,136.07 3,138.27 9,746.0K
11:06 3,138.26 3,138.26 3,136.97 3,137.68 28,997.5K
11:07 3,137.80 3,138.41 3,137.22 3,137.39 8,465.2K
11:08 3,137.30 3,137.30 3,135.28 3,135.82 9,609.4K
11:09 3,135.54 3,136.31 3,135.04 3,135.04 8,825.9K
11:10 3,135.37 3,135.53 3,134.23 3,135.15 14,920.1K
11:11 3,135.37 3,135.48 3,133.90 3,134.32 9,821.5K
11:12 3,134.58 3,135.62 3,133.73 3,135.62 9,538.7K
11:13 3,135.48 3,136.24 3,134.11 3,134.11 8,116.3K
11:14 3,133.98 3,134.51 3,133.17 3,134.44 7,206.4K
11:15 3,133.79 3,134.49 3,132.76 3,132.96 7,581.3K
11:16 3,132.47 3,133.25 3,131.92 3,131.92 8,384.8K
11:17 3,131.86 3,133.08 3,131.20 3,132.83 10,189.0K
11:18 3,132.59 3,134.10 3,132.59 3,133.53 7,457.9K
11:19 3,133.38 3,136.11 3,133.38 3,135.77 6,955.1K
11:20 3,135.90 3,136.06 3,134.28 3,134.40 9,961.9K
11:21 3,134.11 3,134.19 3,132.26 3,132.59 6,010.9K
11:22 3,132.45 3,135.94 3,132.45 3,135.94 9,404.1K
11:23 3,135.75 3,135.97 3,134.44 3,135.26 7,251.9K
11:24 3,135.31 3,136.23 3,135.12 3,135.70 7,653.3K
11:25 3,135.66 3,136.01 3,135.06 3,135.06 27,656.2K
11:26 3,135.54 3,135.65 3,133.59 3,133.70 16,018.4K
11:27 3,133.44 3,134.60 3,132.22 3,132.61 10,113.8K
11:28 3,132.81 3,133.65 3,132.11 3,132.41 11,534.0K
11:29 3,132.44 3,132.44 3,130.48 3,130.48 10,066.8K
11:30 3,130.49 3,130.60 3,130.49 3,130.60 423.0K
11:31 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:32 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:33 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:34 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:35 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:36 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:37 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:38 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:39 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:40 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:41 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:42 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:43 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:44 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:45 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:46 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:47 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:48 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:49 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:50 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:51 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:52 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:53 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:54 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:55 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:56 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:57 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:58 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
11:59 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:00 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:01 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:02 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:03 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:04 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:05 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:06 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:07 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:08 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:09 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:10 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:11 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:12 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:13 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:14 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:15 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:16 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:17 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:18 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:19 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:20 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:21 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:22 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:23 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:24 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:25 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:26 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:27 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:28 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:29 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:30 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:31 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:32 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:33 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:34 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:35 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:36 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:37 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:38 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:39 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:40 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:41 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:42 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:43 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:44 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:45 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:46 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:47 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:48 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:49 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:50 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:51 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:52 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:53 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:54 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:55 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:56 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:57 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:58 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
12:59 3,130.60 3,130.60 3,130.60 3,130.60 0.0K
13:00 3,130.60 3,132.20 3,130.01 3,130.42 35,065.7K
13:01 3,130.80 3,130.80 3,128.92 3,129.72 14,091.4K
13:02 3,129.37 3,129.95 3,127.15 3,127.56 11,454.7K
13:03 3,127.55 3,127.98 3,126.01 3,127.18 11,811.8K
13:04 3,127.61 3,128.61 3,127.29 3,127.29 9,084.5K
13:05 3,127.98 3,129.68 3,127.56 3,129.53 8,390.1K
13:06 3,129.12 3,129.57 3,128.36 3,128.56 9,716.5K
13:07 3,128.74 3,129.41 3,128.06 3,128.88 9,236.0K
13:08 3,129.00 3,129.28 3,127.94 3,129.28 7,773.4K
13:09 3,129.32 3,129.67 3,127.40 3,127.40 10,054.8K
13:10 3,127.21 3,127.21 3,124.72 3,126.73 15,158.3K
13:11 3,126.42 3,126.94 3,125.40 3,125.62 10,223.0K
13:12 3,125.47 3,125.81 3,123.89 3,124.56 9,467.1K
13:13 3,123.77 3,123.77 3,121.76 3,122.71 11,801.3K
13:14 3,122.20 3,122.29 3,121.09 3,121.45 9,946.8K
13:15 3,121.15 3,122.93 3,120.86 3,122.09 17,247.7K
13:16 3,121.92 3,122.44 3,121.33 3,122.01 9,574.7K
13:17 3,122.09 3,122.58 3,119.85 3,119.85 12,180.7K
13:18 3,120.06 3,120.39 3,119.41 3,119.41 10,585.7K
13:19 3,119.84 3,120.48 3,119.22 3,119.58 10,205.1K
13:20 3,119.69 3,122.93 3,119.31 3,122.18 11,060.6K
13:21 3,122.75 3,123.77 3,122.51 3,123.23 8,069.6K
13:22 3,123.22 3,123.24 3,122.05 3,122.73 7,530.6K
13:23 3,122.28 3,123.54 3,122.08 3,123.17 8,195.5K
13:24 3,123.01 3,123.03 3,122.04 3,122.39 7,321.4K
13:25 3,122.46 3,122.91 3,121.89 3,122.02 14,322.5K
13:26 3,122.27 3,122.27 3,120.92 3,120.99 10,013.8K
13:27 3,121.18 3,121.63 3,120.00 3,120.77 13,341.6K
13:28 3,120.89 3,121.50 3,120.12 3,120.79 8,685.8K
13:29 3,120.38 3,121.51 3,119.12 3,119.12 9,070.4K
13:30 3,118.95 3,119.85 3,118.16 3,118.31 11,561.2K
13:31 3,118.81 3,122.49 3,118.59 3,122.33 12,779.3K
13:32 3,122.44 3,122.93 3,118.38 3,118.38 13,036.6K
13:33 3,118.36 3,118.36 3,115.47 3,115.56 30,856.4K
13:34 3,115.46 3,118.13 3,115.10 3,117.93 19,268.4K
13:35 3,118.29 3,120.80 3,118.26 3,120.39 12,683.2K
13:36 3,120.48 3,121.24 3,119.94 3,120.72 8,200.7K
13:37 3,120.89 3,120.89 3,119.09 3,119.34 7,841.9K
13:38 3,119.46 3,120.71 3,118.87 3,119.56 6,914.4K
13:39 3,119.58 3,122.55 3,119.27 3,122.55 9,891.5K
13:40 3,121.95 3,124.65 3,121.95 3,124.65 10,964.0K
13:41 3,125.18 3,126.74 3,125.18 3,126.48 8,514.0K
13:42 3,126.30 3,126.75 3,125.60 3,126.00 7,296.2K
13:43 3,126.04 3,127.05 3,125.56 3,126.92 5,915.0K
13:44 3,127.35 3,128.59 3,126.82 3,128.42 7,062.8K
13:45 3,128.32 3,128.32 3,126.82 3,127.54 7,861.8K
13:46 3,127.32 3,127.32 3,125.86 3,126.28 6,887.4K
13:47 3,126.29 3,126.67 3,125.77 3,125.86 7,585.9K
13:48 3,126.01 3,127.65 3,125.50 3,127.40 8,853.3K
13:49 3,127.14 3,127.14 3,125.60 3,126.07 7,011.3K
13:50 3,126.02 3,126.11 3,124.88 3,125.71 6,901.2K
13:51 3,125.92 3,125.92 3,123.87 3,124.70 7,238.0K
13:52 3,124.28 3,124.50 3,123.50 3,124.16 7,964.7K
13:53 3,124.01 3,126.06 3,124.01 3,125.64 8,536.8K
13:54 3,125.20 3,125.56 3,123.57 3,124.05 6,865.2K
13:55 3,123.65 3,125.03 3,123.65 3,124.84 7,807.6K
13:56 3,124.70 3,125.75 3,124.46 3,124.97 6,924.5K
13:57 3,124.97 3,125.74 3,124.76 3,125.53 7,255.7K
13:58 3,125.16 3,126.45 3,124.90 3,125.87 7,583.1K
13:59 3,125.90 3,127.10 3,125.90 3,126.79 8,894.0K
14:00 3,126.81 3,129.73 3,126.81 3,129.73 11,055.2K
14:01 3,129.29 3,129.29 3,126.74 3,127.16 8,174.4K
14:02 3,127.55 3,127.55 3,124.90 3,126.07 7,663.2K
14:03 3,125.64 3,128.05 3,125.64 3,127.81 8,352.9K
14:04 3,128.10 3,128.21 3,126.50 3,126.50 6,406.7K
14:05 3,126.78 3,127.70 3,126.20 3,127.52 7,057.7K
14:06 3,127.67 3,127.67 3,126.23 3,126.69 5,531.0K
14:07 3,126.69 3,126.69 3,125.16 3,126.10 7,658.8K
14:08 3,125.42 3,126.11 3,124.93 3,125.66 6,616.7K
14:09 3,125.37 3,127.00 3,124.54 3,126.89 9,794.2K
14:10 3,126.55 3,127.46 3,126.32 3,126.77 7,204.6K
14:11 3,126.51 3,126.51 3,125.49 3,125.60 9,094.2K
14:12 3,125.74 3,128.20 3,125.74 3,127.68 8,273.9K
14:13 3,127.54 3,128.57 3,127.23 3,127.63 10,084.1K
14:14 3,127.97 3,128.16 3,126.79 3,127.27 8,119.1K
14:15 3,127.43 3,128.43 3,126.72 3,126.72 6,818.4K
14:16 3,126.83 3,128.28 3,126.73 3,127.22 6,435.7K
14:17 3,127.28 3,127.30 3,125.06 3,125.30 11,385.1K
14:18 3,124.99 3,126.81 3,124.99 3,125.82 9,017.4K
14:19 3,125.86 3,126.64 3,125.85 3,126.10 8,093.7K
14:20 3,126.15 3,126.99 3,126.03 3,126.34 8,632.3K
14:21 3,126.43 3,126.89 3,125.34 3,126.67 11,925.5K
14:22 3,126.65 3,127.29 3,126.45 3,126.65 8,101.0K
14:23 3,127.48 3,128.07 3,126.94 3,127.60 8,057.6K
14:24 3,127.43 3,127.54 3,126.47 3,127.00 9,962.1K
14:25 3,127.02 3,128.90 3,126.98 3,128.45 11,359.8K
14:26 3,128.84 3,132.24 3,128.69 3,131.63 18,738.4K
14:27 3,131.53 3,132.92 3,131.51 3,132.34 14,969.0K
14:28 3,132.13 3,132.43 3,131.26 3,132.26 11,685.7K
14:29 3,131.62 3,132.78 3,131.33 3,132.78 10,551.2K
14:30 3,132.54 3,135.74 3,132.54 3,135.74 14,214.8K
14:31 3,135.84 3,135.84 3,134.10 3,134.10 17,253.1K
14:32 3,134.26 3,134.57 3,130.64 3,131.64 15,868.6K
14:33 3,131.37 3,131.98 3,130.88 3,131.28 8,683.3K
14:34 3,131.70 3,133.65 3,130.98 3,132.86 11,227.2K
14:35 3,133.16 3,133.68 3,132.69 3,132.69 9,208.1K
14:36 3,132.51 3,132.58 3,130.53 3,130.53 9,941.0K
14:37 3,131.01 3,131.01 3,129.25 3,130.01 13,396.1K
14:38 3,129.62 3,131.08 3,128.79 3,130.74 9,343.2K
14:39 3,131.00 3,131.58 3,130.39 3,130.47 9,249.4K
14:40 3,130.59 3,131.42 3,130.09 3,130.97 9,769.7K
14:41 3,130.32 3,130.73 3,129.25 3,129.25 11,487.3K
14:42 3,130.01 3,130.09 3,128.87 3,129.67 18,776.7K
14:43 3,130.06 3,131.03 3,129.64 3,130.68 23,571.4K
14:44 3,130.35 3,132.86 3,130.24 3,132.86 17,985.4K
14:45 3,132.71 3,132.71 3,131.88 3,132.45 17,892.8K
14:46 3,132.14 3,132.46 3,131.14 3,131.67 14,784.8K
14:47 3,131.15 3,132.40 3,131.07 3,131.56 13,892.8K
14:48 3,131.95 3,133.10 3,130.72 3,131.83 17,022.5K
14:49 3,131.72 3,132.14 3,130.38 3,130.38 15,414.3K
14:50 3,130.26 3,130.26 3,128.50 3,128.50 15,346.6K
14:51 3,128.83 3,128.91 3,127.53 3,127.53 16,864.9K
14:52 3,128.13 3,128.92 3,127.84 3,128.28 16,522.6K
14:53 3,128.37 3,129.07 3,127.99 3,128.21 16,127.2K
14:54 3,128.42 3,128.73 3,127.85 3,128.73 16,894.4K
14:55 3,128.49 3,128.49 3,127.33 3,127.58 19,384.7K
14:56 3,127.87 3,127.94 3,126.92 3,127.33 22,362.8K
14:57 3,128.11 3,128.22 3,128.11 3,128.18 960.8K
14:58 3,128.18 3,128.18 3,128.18 3,128.18 0.0K
14:59 3,128.18 3,128.18 3,125.94 3,125.94 54,695.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 3,122.43 3,170.08 3,122.43 3,129.61 4,036.0M
2025-09-25 3,136.48 3,141.29 3,110.06 3,125.94 4,275.8M
2025-09-24 3,075.46 3,115.28 3,065.22 3,114.21 3,287.7M
2025-09-23 3,100.39 3,127.34 3,042.04 3,088.25 4,384.0M
2025-09-22 3,115.61 3,118.00 3,066.42 3,100.71 3,693.0M
2025-09-19 3,058.26 3,112.63 3,058.26 3,097.35 3,766.7M
2025-09-18 3,119.30 3,119.30 3,030.98 3,056.08 4,999.4M
2025-09-17 3,103.90 3,139.80 3,094.78 3,139.00 4,210.8M
2025-09-16 3,159.58 3,167.09 3,070.84 3,118.81 5,127.2M
2025-09-15 3,153.23 3,153.89 3,133.19 3,136.36 4,502.6M
2025-09-12 3,141.41 3,176.46 3,125.49 3,160.15 6,384.5M
2025-09-11 3,099.74 3,141.29 3,090.88 3,141.29 4,530.4M
2025-09-10 3,116.47 3,138.56 3,081.77 3,109.19 4,311.5M
2025-09-09 3,135.29 3,188.45 3,134.42 3,147.77 5,577.7M
2025-09-08 3,129.44 3,144.04 3,106.38 3,133.56 5,045.0M
2025-09-05 3,027.98 3,118.74 3,027.98 3,114.15 5,235.4M
2025-09-04 3,122.07 3,124.18 3,005.71 3,036.49 6,630.9M
2025-09-03 3,180.03 3,190.27 3,104.79 3,128.53 5,959.8M
2025-09-02 3,192.60 3,194.05 3,128.79 3,153.20 6,557.9M
2025-09-01 3,144.48 3,181.82 3,117.89 3,180.20 6,916.0M
2025-08-29 3,081.93 3,124.60 3,080.16 3,114.22 6,909.7M
2025-08-28 3,029.90 3,068.24 3,000.49 3,065.61 5,986.5M
2025-08-27 3,089.25 3,102.75 3,036.75 3,036.75 6,855.1M
2025-08-26 3,097.44 3,111.71 3,072.25 3,090.05 6,903.4M
2025-08-25 3,035.90 3,103.38 3,033.59 3,102.83 7,060.0M
2025-08-22 2,977.44 3,009.85 2,977.44 3,009.58 5,160.2M
2025-08-21 2,974.45 3,001.27 2,971.07 2,982.37 5,180.3M
2025-08-20 2,924.30 2,974.06 2,924.30 2,971.07 4,904.4M
2025-08-19 2,945.54 2,964.28 2,929.37 2,936.53 5,509.0M
2025-08-18 2,961.06 2,969.12 2,926.16 2,947.75 6,565.8M
2025-08-15 2,866.17 2,943.87 2,866.17 2,935.18 4,337.4M
2025-08-14 2,904.17 2,911.66 2,873.96 2,874.86 3,924.6M
2025-08-13 2,887.89 2,910.16 2,887.89 2,906.75 3,971.3M
2025-08-12 2,884.22 2,905.64 2,871.18 2,887.56 3,506.3M
2025-08-11 2,901.43 2,903.56 2,877.24 2,885.93 3,865.2M
2025-08-08 2,869.10 2,910.38 2,867.24 2,894.60 4,118.7M
2025-08-07 2,867.70 2,880.75 2,828.57 2,878.49 5,132.1M
2025-08-06 2,834.90 2,868.74 2,833.91 2,867.59 3,810.2M
2025-08-05 2,817.00 2,835.59 2,812.49 2,835.53 3,907.7M
2025-08-04 2,782.59 2,813.36 2,782.59 2,812.53 3,832.6M
2025-08-01 2,806.21 2,820.66 2,787.37 2,791.20 5,021.5M
2025-07-31 2,873.81 2,875.27 2,803.35 2,813.62 6,830.3M
2025-07-30 2,913.01 2,935.59 2,886.66 2,908.00 7,228.9M
2025-07-29 2,872.81 2,902.72 2,864.72 2,901.48 5,344.6M
2025-07-28 2,874.94 2,889.18 2,844.92 2,883.42 5,585.8M
2025-07-25 2,907.09 2,930.49 2,894.20 2,901.00 6,996.5M
2025-07-24 2,833.64 2,912.54 2,833.64 2,908.07 7,238.8M
2025-07-23 2,876.04 2,878.62 2,839.45 2,846.02 7,072.8M
2025-07-22 2,765.27 2,850.87 2,760.56 2,850.87 6,566.5M
2025-07-21 2,704.60 2,763.45 2,704.60 2,762.17 6,186.4M
2025-07-18 2,654.90 2,698.04 2,654.90 2,689.38 5,185.7M
2025-07-17 2,639.16 2,651.00 2,635.23 2,649.06 3,038.8M
2025-07-16 2,645.67 2,654.29 2,631.97 2,641.06 3,087.2M
2025-07-15 2,664.18 2,677.03 2,633.32 2,642.92 4,738.8M
2025-07-14 2,680.85 2,693.64 2,672.44 2,674.95 6,629.0M
2025-07-11 2,649.32 2,686.81 2,646.74 2,664.57 5,207.0M
2025-07-10 2,614.85 2,644.65 2,614.85 2,638.27 4,117.1M
2025-07-09 2,640.99 2,640.99 2,601.60 2,606.16 3,046.0M
2025-07-08 2,615.56 2,640.74 2,615.56 2,637.04 2,440.0M
2025-07-07 2,610.79 2,615.92 2,606.51 2,613.27 1,890.5M
2025-07-04 2,627.42 2,636.18 2,615.03 2,618.66 2,527.5M
2025-07-03 2,639.05 2,647.80 2,619.89 2,631.70 2,447.9M
2025-07-02 2,608.13 2,639.78 2,605.18 2,639.24 3,287.5M
2025-07-01 2,587.64 2,610.22 2,572.69 2,609.94 2,262.4M
2025-06-30 2,582.71 2,588.76 2,571.20 2,586.51 2,440.8M
2025-06-27 2,566.68 2,594.78 2,566.29 2,579.78 3,176.9M
2025-06-26 2,561.23 2,580.05 2,560.61 2,561.90 2,343.7M
2025-06-25 2,549.93 2,561.21 2,540.31 2,559.66 2,384.5M
2025-06-24 2,547.89 2,565.80 2,537.15 2,556.08 2,436.4M
2025-06-23 2,547.12 2,561.08 2,543.46 2,556.38 2,209.8M
2025-06-20 2,549.20 2,562.75 2,543.33 2,544.80 1,933.5M
2025-06-19 2,580.15 2,582.07 2,547.52 2,554.57 2,359.5M
2025-06-18 2,604.48 2,605.14 2,575.57 2,588.50 2,182.7M
2025-06-17 2,593.94 2,609.63 2,592.90 2,603.15 2,357.9M
2025-06-16 2,591.49 2,609.41 2,588.20 2,595.20 2,758.5M
2025-06-13 2,595.26 2,603.45 2,584.23 2,591.85 3,891.7M
2025-06-12 2,579.15 2,588.44 2,567.12 2,587.38 3,300.3M
2025-06-11 2,549.73 2,585.17 2,549.18 2,576.89 3,573.3M
2025-06-10 2,560.00 2,563.75 2,539.16 2,552.22 2,712.7M
2025-06-09 2,555.24 2,561.06 2,542.99 2,559.90 2,990.5M
2025-06-06 2,542.90 2,571.44 2,542.90 2,561.90 2,405.7M
2025-06-05 2,544.32 2,554.06 2,532.15 2,537.37 2,168.7M
2025-06-04 2,520.64 2,544.53 2,520.64 2,543.65 2,279.0M
2025-06-03 2,515.09 2,523.90 2,509.20 2,522.54 2,337.4M
2025-05-30 2,522.28 2,523.17 2,507.63 2,509.10 1,749.5M
2025-05-29 2,506.93 2,528.85 2,504.89 2,525.40 1,935.7M
2025-05-28 2,509.13 2,520.87 2,508.94 2,515.74 1,637.6M
2025-05-27 2,532.23 2,533.47 2,498.74 2,507.49 1,863.1M
2025-05-26 2,530.92 2,548.33 2,524.88 2,534.27 1,974.6M
2025-05-23 2,538.20 2,560.48 2,531.40 2,531.40 2,099.0M
2025-05-22 2,560.64 2,564.83 2,542.88 2,544.06 2,252.5M
2025-05-21 2,540.80 2,572.17 2,540.80 2,570.98 3,277.5M
2025-05-20 2,532.16 2,537.17 2,526.55 2,533.83 1,748.7M
2025-05-19 2,538.51 2,541.22 2,525.56 2,532.13 1,854.3M
2025-05-16 2,538.56 2,549.99 2,528.88 2,537.91 2,302.8M
2025-05-15 2,549.53 2,560.86 2,539.61 2,541.85 2,820.2M
2025-05-14 2,530.48 2,556.27 2,526.03 2,554.14 2,910.8M
2025-05-13 2,534.84 2,537.09 2,523.28 2,532.90 2,461.7M
2025-05-12 2,517.62 2,528.70 2,506.13 2,528.51 2,497.0M
2025-05-09 2,522.42 2,524.53 2,511.28 2,516.91 2,065.8M
2025-05-08 2,530.53 2,538.54 2,518.58 2,525.28 2,234.3M
2025-05-07 2,538.71 2,540.63 2,522.91 2,539.98 3,222.1M
2025-05-06 2,490.04 2,519.41 2,488.74 2,519.23 3,459.1M
2025-04-30 2,484.51 2,494.51 2,471.49 2,472.14 2,169.1M
2025-04-29 2,487.30 2,496.67 2,482.68 2,486.56 2,230.6M
2025-04-28 2,500.06 2,500.79 2,483.11 2,494.07 2,874.9M
2025-04-25 2,513.80 2,525.00 2,505.28 2,510.54 2,991.6M
2025-04-24 2,525.33 2,530.69 2,506.84 2,511.22 2,179.2M
2025-04-23 2,536.76 2,544.76 2,517.21 2,520.79 2,772.9M
2025-04-22 2,547.66 2,562.36 2,544.36 2,547.34 2,896.1M
2025-04-21 2,506.08 2,544.61 2,503.31 2,544.51 2,876.2M
2025-04-18 2,497.23 2,505.09 2,481.68 2,499.79 1,945.8M
2025-04-17 2,512.61 2,526.89 2,498.33 2,505.25 2,576.6M
2025-04-16 2,518.50 2,518.50 2,481.11 2,512.70 3,038.5M
2025-04-15 2,521.56 2,522.82 2,500.15 2,514.16 2,720.8M
2025-04-14 2,494.16 2,527.66 2,494.16 2,526.09 3,795.2M
2025-04-11 2,491.45 2,494.91 2,476.80 2,485.70 3,560.1M
2025-04-10 2,466.48 2,498.12 2,444.37 2,484.36 4,780.6M
2025-04-09 2,388.72 2,440.01 2,347.33 2,440.01 5,635.7M
2025-04-08 2,361.04 2,413.16 2,352.17 2,413.16 5,656.9M
2025-04-07 2,420.72 2,447.65 2,324.64 2,357.75 6,201.5M
2025-04-03 2,548.45 2,559.94 2,539.90 2,546.68 2,648.8M
2025-04-02 2,573.67 2,580.14 2,556.04 2,561.14 2,054.9M
2025-04-01 2,559.19 2,585.11 2,559.19 2,578.75 2,561.3M
2025-03-31 2,569.53 2,580.91 2,541.23 2,553.62 3,219.6M
2025-03-28 2,608.32 2,614.06 2,566.77 2,580.01 3,344.7M
2025-03-27 2,619.43 2,621.62 2,598.70 2,609.98 3,093.3M
2025-03-26 2,653.00 2,663.00 2,628.79 2,634.37 3,853.2M
2025-03-25 2,617.42 2,648.20 2,613.30 2,647.18 3,676.3M
2025-03-24 2,582.96 2,616.85 2,580.09 2,613.11 3,820.3M
2025-03-21 2,599.26 2,617.05 2,567.80 2,578.59 3,430.5M
2025-03-20 2,613.61 2,625.79 2,601.02 2,603.32 3,060.2M
2025-03-19 2,607.11 2,611.12 2,596.57 2,606.26 2,647.4M
2025-03-18 2,603.37 2,622.48 2,594.54 2,611.27 3,259.0M
2025-03-17 2,609.89 2,619.32 2,596.59 2,597.78 3,524.5M
2025-03-14 2,611.95 2,616.74 2,585.55 2,608.89 4,853.0M
2025-03-13 2,563.38 2,603.25 2,563.38 2,596.58 5,722.1M
2025-03-12 2,567.05 2,570.10 2,556.09 2,557.46 3,358.2M
2025-03-11 2,517.06 2,562.13 2,514.15 2,562.13 3,952.4M
2025-03-10 2,522.35 2,541.05 2,514.13 2,540.50 3,575.8M
2025-03-07 2,487.02 2,529.12 2,485.43 2,513.07 3,939.9M
2025-03-06 2,478.53 2,493.02 2,469.21 2,490.49 3,533.6M
2025-03-05 2,473.45 2,474.23 2,446.81 2,470.96 3,122.0M
2025-03-04 2,468.01 2,476.38 2,453.45 2,473.08 3,184.9M
2025-03-03 2,454.10 2,491.73 2,454.10 2,473.00 3,391.0M
2025-02-28 2,467.38 2,477.75 2,443.07 2,443.95 3,481.2M
2025-02-27 2,483.38 2,485.05 2,456.87 2,474.90 3,701.8M
2025-02-26 2,454.98 2,483.57 2,454.98 2,482.83 3,769.5M
2025-02-25 2,473.73 2,484.31 2,453.06 2,455.80 3,466.4M
2025-02-24 2,475.27 2,486.99 2,471.09 2,481.58 3,574.1M
2025-02-21 2,490.88 2,500.38 2,474.54 2,480.31 3,679.3M
2025-02-20 2,488.05 2,494.78 2,477.09 2,490.20 3,459.3M
2025-02-19 2,483.95 2,488.62 2,472.97 2,488.21 3,370.8M
2025-02-18 2,505.54 2,511.85 2,475.05 2,482.13 3,294.4M
2025-02-17 2,531.69 2,531.69 2,497.98 2,507.07 3,813.1M
2025-02-14 2,548.95 2,553.90 2,531.10 2,545.04 3,298.7M
2025-02-13 2,550.65 2,567.26 2,546.28 2,546.51 3,283.8M
2025-02-12 2,551.98 2,560.51 2,534.42 2,553.47 3,281.6M
2025-02-11 2,563.93 2,569.51 2,550.45 2,561.96 3,491.3M
2025-02-10 2,561.02 2,568.49 2,548.42 2,560.72 4,141.6M
2025-02-07 2,528.30 2,568.62 2,518.74 2,559.48 4,439.9M
2025-02-06 2,514.15 2,534.38 2,505.97 2,533.59 3,661.7M
2025-02-05 2,547.79 2,548.21 2,505.79 2,515.33 3,113.1M
2025-01-27 2,516.95 2,544.04 2,516.93 2,528.19 2,957.1M
2025-01-24 2,488.12 2,517.12 2,486.39 2,514.33 2,890.8M
2025-01-23 2,506.05 2,530.71 2,487.24 2,487.24 3,208.4M
2025-01-22 2,495.70 2,497.73 2,476.46 2,492.18 2,365.5M
2025-01-21 2,524.95 2,526.82 2,489.80 2,499.19 2,465.6M
2025-01-20 2,548.67 2,548.67 2,513.42 2,518.10 2,942.1M
2025-01-17 2,537.78 2,550.78 2,529.12 2,544.14 2,737.3M
2025-01-16 2,520.89 2,558.97 2,520.89 2,539.21 3,761.6M
2025-01-15 2,517.86 2,521.92 2,498.71 2,505.63 3,104.8M
2025-01-14 2,479.49 2,527.46 2,470.81 2,526.20 3,613.5M
2025-01-13 2,449.73 2,495.08 2,447.78 2,481.68 3,226.1M
2025-01-10 2,489.20 2,504.69 2,460.72 2,460.72 2,951.1M
2025-01-09 2,487.17 2,500.34 2,473.73 2,484.90 2,866.7M
2025-01-08 2,517.23 2,518.32 2,461.14 2,493.92 3,619.6M
2025-01-07 2,512.75 2,535.39 2,491.70 2,523.23 3,354.3M
2025-01-06 2,507.06 2,539.90 2,489.12 2,514.57 3,586.3M
2025-01-03 2,517.31 2,562.24 2,500.88 2,508.46 4,225.0M
2025-01-02 2,557.10 2,568.57 2,495.56 2,509.32 4,038.9M