7,104.03
Dernière Mise à Jour: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 6,959.98 | 7,157.00 | 6,914.03 | 7,104.03 | 8,205.9M |
| 2025-09-26 | 6,999.29 | 7,051.94 | 6,960.63 | 6,960.88 | 5,375.5M |
| 2025-09-25 | 6,978.36 | 7,081.00 | 6,974.02 | 7,033.67 | 6,321.9M |
| 2025-09-24 | 6,857.48 | 7,013.94 | 6,856.79 | 6,988.02 | 5,646.8M |
| 2025-09-23 | 6,965.74 | 6,988.27 | 6,792.24 | 6,898.08 | 6,484.7M |
| 2025-09-22 | 6,852.40 | 6,970.76 | 6,821.54 | 6,961.11 | 5,744.4M |
| 2025-09-19 | 6,885.86 | 6,919.34 | 6,835.09 | 6,839.49 | 5,690.1M |
| 2025-09-18 | 6,948.51 | 7,049.19 | 6,791.72 | 6,876.07 | 8,751.5M |
| 2025-09-17 | 6,884.71 | 6,952.63 | 6,858.22 | 6,927.26 | 6,740.6M |
| 2025-09-16 | 6,927.01 | 6,963.70 | 6,871.24 | 6,907.27 | 7,042.4M |
| 2025-09-15 | 6,936.40 | 6,967.95 | 6,889.80 | 6,904.07 | 6,352.8M |
| 2025-09-12 | 6,907.82 | 6,978.33 | 6,891.96 | 6,903.67 | 8,052.8M |
| 2025-09-11 | 6,682.35 | 6,903.09 | 6,647.89 | 6,903.07 | 7,463.0M |
| 2025-09-10 | 6,661.26 | 6,728.24 | 6,636.98 | 6,685.07 | 6,773.4M |
| 2025-09-09 | 6,656.66 | 6,720.09 | 6,619.02 | 6,648.53 | 7,028.2M |
| 2025-09-08 | 6,728.43 | 6,752.92 | 6,659.52 | 6,712.81 | 7,673.7M |
| 2025-09-05 | 6,601.07 | 6,746.45 | 6,551.50 | 6,725.40 | 7,051.5M |
| 2025-09-04 | 6,789.69 | 6,803.87 | 6,528.20 | 6,598.18 | 8,578.6M |
| 2025-09-03 | 6,919.18 | 6,925.46 | 6,746.23 | 6,798.54 | 7,482.4M |
| 2025-09-02 | 6,997.45 | 7,022.87 | 6,854.14 | 6,912.01 | 8,670.8M |
| 2025-09-01 | 6,999.83 | 7,016.14 | 6,902.22 | 7,001.39 | 9,215.0M |
| 2025-08-29 | 6,898.02 | 6,984.62 | 6,890.76 | 6,961.93 | 10,301.8M |
| 2025-08-28 | 6,717.20 | 6,937.33 | 6,714.34 | 6,933.39 | 9,559.9M |
| 2025-08-27 | 6,849.12 | 6,924.46 | 6,719.81 | 6,719.81 | 10,481.5M |
| 2025-08-26 | 6,844.61 | 6,872.16 | 6,804.90 | 6,824.17 | 9,458.0M |
| 2025-08-25 | 6,820.61 | 6,902.23 | 6,778.59 | 6,897.29 | 11,943.5M |
| 2025-08-22 | 6,454.76 | 6,723.54 | 6,454.76 | 6,723.54 | 9,844.5M |
| 2025-08-21 | 6,457.21 | 6,513.38 | 6,423.17 | 6,446.16 | 8,222.7M |
| 2025-08-20 | 6,310.50 | 6,443.69 | 6,291.47 | 6,443.37 | 7,249.8M |
| 2025-08-19 | 6,388.82 | 6,433.05 | 6,330.35 | 6,340.68 | 8,212.6M |
| 2025-08-18 | 6,367.50 | 6,452.12 | 6,313.74 | 6,380.61 | 10,241.0M |
| 2025-08-15 | 6,211.62 | 6,357.67 | 6,199.08 | 6,327.75 | 7,989.6M |
| 2025-08-14 | 6,208.74 | 6,330.72 | 6,208.74 | 6,240.60 | 7,233.1M |
| 2025-08-13 | 6,164.69 | 6,222.19 | 6,152.75 | 6,202.86 | 6,478.6M |
| 2025-08-12 | 6,094.76 | 6,170.21 | 6,091.75 | 6,156.50 | 5,084.7M |
| 2025-08-11 | 6,090.87 | 6,121.71 | 6,077.12 | 6,097.82 | 5,406.3M |
| 2025-08-08 | 6,096.64 | 6,117.81 | 6,070.89 | 6,084.08 | 5,463.4M |
| 2025-08-07 | 6,124.40 | 6,141.70 | 6,071.95 | 6,116.54 | 6,393.0M |
| 2025-08-06 | 6,076.46 | 6,109.94 | 6,070.01 | 6,105.47 | 5,084.8M |
| 2025-08-05 | 6,035.72 | 6,089.04 | 6,028.10 | 6,084.36 | 5,479.1M |
| 2025-08-04 | 5,966.63 | 6,022.65 | 5,966.63 | 6,022.65 | 4,804.7M |
| 2025-08-01 | 6,040.75 | 6,063.61 | 5,970.39 | 5,993.24 | 6,244.0M |
| 2025-07-31 | 6,142.95 | 6,152.22 | 6,032.43 | 6,054.21 | 9,229.8M |
| 2025-07-30 | 6,172.20 | 6,223.66 | 6,129.22 | 6,176.78 | 8,781.2M |
| 2025-07-29 | 6,126.46 | 6,174.01 | 6,102.08 | 6,172.85 | 7,151.2M |
| 2025-07-28 | 6,097.03 | 6,158.63 | 6,081.21 | 6,142.74 | 7,416.9M |
| 2025-07-25 | 6,080.64 | 6,109.23 | 6,045.90 | 6,098.41 | 9,158.1M |
| 2025-07-24 | 5,975.19 | 6,090.25 | 5,972.57 | 6,084.51 | 9,827.6M |
| 2025-07-23 | 5,967.67 | 6,043.06 | 5,965.59 | 5,991.83 | 9,486.3M |
| 2025-07-22 | 5,924.09 | 5,965.64 | 5,889.44 | 5,955.58 | 7,583.1M |
| 2025-07-21 | 5,889.39 | 5,926.83 | 5,882.89 | 5,924.82 | 7,301.1M |
| 2025-07-18 | 5,844.46 | 5,886.20 | 5,844.46 | 5,875.54 | 6,468.1M |
| 2025-07-17 | 5,790.53 | 5,840.67 | 5,784.41 | 5,840.67 | 4,564.1M |
| 2025-07-16 | 5,800.21 | 5,825.63 | 5,765.37 | 5,793.46 | 4,266.1M |
| 2025-07-15 | 5,818.78 | 5,843.52 | 5,769.43 | 5,807.35 | 5,990.1M |
| 2025-07-14 | 5,833.63 | 5,847.82 | 5,814.72 | 5,814.72 | 7,258.7M |
| 2025-07-11 | 5,778.03 | 5,900.16 | 5,776.92 | 5,821.49 | 7,586.6M |
| 2025-07-10 | 5,748.57 | 5,806.89 | 5,737.92 | 5,766.18 | 5,844.6M |
| 2025-07-09 | 5,800.59 | 5,807.88 | 5,741.50 | 5,746.00 | 4,594.8M |
| 2025-07-08 | 5,740.69 | 5,802.42 | 5,740.69 | 5,794.86 | 4,143.9M |
| 2025-07-07 | 5,730.93 | 5,746.90 | 5,719.26 | 5,734.83 | 2,824.7M |
| 2025-07-04 | 5,718.18 | 5,800.83 | 5,695.63 | 5,739.37 | 4,030.7M |
| 2025-07-03 | 5,704.69 | 5,730.83 | 5,698.46 | 5,724.97 | 3,608.1M |
| 2025-07-02 | 5,716.84 | 5,718.13 | 5,691.69 | 5,699.05 | 3,882.3M |
| 2025-07-01 | 5,734.75 | 5,736.75 | 5,702.00 | 5,721.77 | 3,229.1M |
| 2025-06-30 | 5,697.27 | 5,740.20 | 5,693.89 | 5,733.85 | 3,763.4M |
| 2025-06-27 | 5,747.21 | 5,795.21 | 5,700.85 | 5,707.13 | 4,964.2M |
| 2025-06-26 | 5,769.02 | 5,786.13 | 5,740.23 | 5,740.71 | 4,464.2M |
| 2025-06-25 | 5,660.81 | 5,773.49 | 5,658.70 | 5,770.36 | 5,306.7M |
| 2025-06-24 | 5,575.64 | 5,673.85 | 5,575.02 | 5,655.27 | 4,171.8M |
| 2025-06-23 | 5,504.92 | 5,576.54 | 5,504.92 | 5,562.86 | 3,071.3M |
| 2025-06-20 | 5,520.51 | 5,550.85 | 5,520.51 | 5,532.97 | 2,698.9M |
| 2025-06-19 | 5,570.71 | 5,575.79 | 5,509.41 | 5,521.11 | 3,214.1M |
| 2025-06-18 | 5,583.35 | 5,586.29 | 5,538.40 | 5,578.38 | 3,094.4M |
| 2025-06-17 | 5,599.91 | 5,605.46 | 5,572.09 | 5,584.75 | 3,196.0M |
| 2025-06-16 | 5,561.14 | 5,604.64 | 5,561.14 | 5,600.75 | 3,595.1M |
| 2025-06-13 | 5,586.85 | 5,604.74 | 5,556.92 | 5,575.27 | 4,298.4M |
| 2025-06-12 | 5,586.16 | 5,626.12 | 5,562.92 | 5,601.80 | 3,721.1M |
| 2025-06-11 | 5,555.72 | 5,632.92 | 5,555.11 | 5,603.17 | 4,658.8M |
| 2025-06-10 | 5,611.32 | 5,611.54 | 5,520.25 | 5,545.21 | 3,299.0M |
| 2025-06-09 | 5,564.11 | 5,600.35 | 5,553.07 | 5,586.60 | 3,325.2M |
| 2025-06-06 | 5,570.88 | 5,581.05 | 5,543.95 | 5,553.33 | 2,533.6M |
| 2025-06-05 | 5,540.80 | 5,581.44 | 5,533.57 | 5,572.19 | 2,857.7M |
| 2025-06-04 | 5,493.55 | 5,543.40 | 5,493.55 | 5,532.71 | 2,708.5M |
| 2025-06-03 | 5,460.41 | 5,512.17 | 5,454.42 | 5,493.99 | 2,668.3M |
| 2025-05-30 | 5,496.38 | 5,502.14 | 5,458.42 | 5,473.85 | 2,124.6M |
| 2025-05-29 | 5,462.68 | 5,522.52 | 5,457.31 | 5,513.50 | 2,289.9M |
| 2025-05-28 | 5,481.94 | 5,487.09 | 5,456.61 | 5,458.98 | 1,798.3M |
| 2025-05-27 | 5,515.74 | 5,522.40 | 5,472.96 | 5,476.56 | 2,008.1M |
| 2025-05-26 | 5,518.59 | 5,550.32 | 5,502.74 | 5,519.21 | 2,258.5M |
| 2025-05-23 | 5,561.66 | 5,608.96 | 5,524.75 | 5,524.75 | 2,594.3M |
| 2025-05-22 | 5,578.12 | 5,595.25 | 5,561.72 | 5,568.92 | 2,363.9M |
| 2025-05-21 | 5,582.34 | 5,608.66 | 5,579.80 | 5,587.44 | 2,665.1M |
| 2025-05-20 | 5,567.45 | 5,609.94 | 5,562.98 | 5,586.71 | 2,419.6M |
| 2025-05-19 | 5,568.29 | 5,576.79 | 5,536.64 | 5,561.16 | 2,260.7M |
| 2025-05-16 | 5,590.40 | 5,598.22 | 5,556.30 | 5,575.82 | 2,718.1M |
| 2025-05-15 | 5,667.80 | 5,671.32 | 5,601.00 | 5,608.40 | 3,442.6M |
| 2025-05-14 | 5,587.88 | 5,727.19 | 5,577.84 | 5,687.60 | 4,699.7M |
| 2025-05-13 | 5,626.23 | 5,626.23 | 5,575.41 | 5,582.00 | 3,492.0M |
| 2025-05-12 | 5,547.26 | 5,588.40 | 5,536.07 | 5,588.27 | 3,717.2M |
| 2025-05-09 | 5,551.53 | 5,553.56 | 5,508.57 | 5,515.69 | 2,800.5M |
| 2025-05-08 | 5,533.92 | 5,588.99 | 5,526.91 | 5,565.66 | 2,905.6M |
| 2025-05-07 | 5,629.36 | 5,631.11 | 5,526.31 | 5,559.64 | 3,843.6M |
| 2025-05-06 | 5,484.41 | 5,532.43 | 5,471.51 | 5,531.03 | 4,025.9M |
| 2025-04-30 | 5,434.74 | 5,479.48 | 5,430.51 | 5,449.97 | 2,881.7M |
| 2025-04-29 | 5,425.76 | 5,442.43 | 5,410.84 | 5,432.24 | 2,524.2M |
| 2025-04-28 | 5,437.28 | 5,450.03 | 5,411.65 | 5,436.64 | 2,991.3M |
| 2025-04-25 | 5,447.68 | 5,480.91 | 5,439.79 | 5,452.75 | 2,888.5M |
| 2025-04-24 | 5,463.49 | 5,485.46 | 5,429.29 | 5,439.81 | 2,592.0M |
| 2025-04-23 | 5,486.49 | 5,498.08 | 5,451.08 | 5,462.37 | 2,891.4M |
| 2025-04-22 | 5,467.96 | 5,497.76 | 5,465.49 | 5,469.07 | 2,938.3M |
| 2025-04-21 | 5,440.86 | 5,480.34 | 5,429.92 | 5,473.61 | 2,805.0M |
| 2025-04-18 | 5,429.72 | 5,452.66 | 5,408.26 | 5,437.78 | 2,176.1M |
| 2025-04-17 | 5,414.88 | 5,463.11 | 5,406.40 | 5,455.41 | 2,839.0M |
| 2025-04-16 | 5,438.42 | 5,446.70 | 5,360.10 | 5,446.70 | 3,360.6M |
| 2025-04-15 | 5,425.54 | 5,425.54 | 5,380.67 | 5,413.19 | 2,867.6M |
| 2025-04-14 | 5,441.37 | 5,469.82 | 5,417.34 | 5,434.38 | 3,789.5M |
| 2025-04-11 | 5,389.19 | 5,441.22 | 5,343.54 | 5,411.35 | 4,162.3M |
| 2025-04-10 | 5,413.34 | 5,418.72 | 5,336.88 | 5,383.40 | 5,517.7M |
| 2025-04-09 | 5,115.39 | 5,307.97 | 5,080.14 | 5,307.97 | 6,464.0M |
| 2025-04-08 | 5,116.80 | 5,179.97 | 5,080.90 | 5,179.97 | 6,666.7M |
| 2025-04-07 | 5,246.66 | 5,303.25 | 4,984.41 | 5,105.99 | 6,704.6M |
| 2025-04-03 | 5,518.92 | 5,590.39 | 5,518.92 | 5,542.06 | 3,134.6M |
| 2025-04-02 | 5,567.35 | 5,600.90 | 5,562.17 | 5,574.75 | 2,427.0M |
| 2025-04-01 | 5,579.93 | 5,610.45 | 5,564.67 | 5,574.84 | 3,235.3M |
| 2025-03-31 | 5,603.04 | 5,628.87 | 5,533.52 | 5,567.89 | 4,024.8M |
| 2025-03-28 | 5,656.16 | 5,670.51 | 5,616.88 | 5,624.98 | 3,151.4M |
| 2025-03-27 | 5,629.41 | 5,702.94 | 5,612.07 | 5,657.17 | 3,362.5M |
| 2025-03-26 | 5,646.89 | 5,673.31 | 5,636.50 | 5,637.77 | 3,315.6M |
| 2025-03-25 | 5,687.34 | 5,693.06 | 5,638.33 | 5,648.54 | 3,397.3M |
| 2025-03-24 | 5,655.52 | 5,688.24 | 5,621.97 | 5,686.63 | 3,765.3M |
| 2025-03-21 | 5,744.99 | 5,763.06 | 5,632.91 | 5,654.34 | 4,038.6M |
| 2025-03-20 | 5,817.83 | 5,820.72 | 5,748.78 | 5,756.30 | 3,397.9M |
| 2025-03-19 | 5,831.56 | 5,853.46 | 5,802.75 | 5,817.88 | 3,232.2M |
| 2025-03-18 | 5,850.87 | 5,871.43 | 5,830.20 | 5,846.32 | 3,496.9M |
| 2025-03-17 | 5,867.25 | 5,867.45 | 5,823.16 | 5,831.60 | 4,147.3M |
| 2025-03-14 | 5,717.03 | 5,868.96 | 5,713.64 | 5,854.10 | 5,900.4M |
| 2025-03-13 | 5,747.90 | 5,766.43 | 5,671.33 | 5,701.92 | 4,370.1M |
| 2025-03-12 | 5,782.08 | 5,810.95 | 5,750.58 | 5,750.58 | 4,583.8M |
| 2025-03-11 | 5,682.67 | 5,763.46 | 5,678.75 | 5,763.46 | 4,279.4M |
| 2025-03-10 | 5,771.14 | 5,781.45 | 5,703.12 | 5,758.25 | 4,047.9M |
| 2025-03-07 | 5,791.01 | 5,823.23 | 5,755.70 | 5,772.93 | 4,344.1M |
| 2025-03-06 | 5,724.84 | 5,831.00 | 5,724.66 | 5,816.76 | 5,283.2M |
| 2025-03-05 | 5,654.69 | 5,684.44 | 5,623.21 | 5,674.78 | 3,690.3M |
| 2025-03-04 | 5,604.69 | 5,668.38 | 5,588.45 | 5,653.90 | 3,563.3M |
| 2025-03-03 | 5,684.48 | 5,720.45 | 5,612.34 | 5,641.92 | 4,344.3M |
| 2025-02-28 | 5,809.94 | 5,828.53 | 5,663.96 | 5,670.27 | 5,073.6M |
| 2025-02-27 | 5,849.63 | 5,884.37 | 5,768.08 | 5,845.23 | 5,336.9M |
| 2025-02-26 | 5,785.23 | 5,860.60 | 5,772.90 | 5,860.29 | 5,405.6M |
| 2025-02-25 | 5,767.42 | 5,831.06 | 5,758.50 | 5,774.88 | 4,593.2M |
| 2025-02-24 | 5,793.18 | 5,861.32 | 5,768.80 | 5,829.31 | 5,025.8M |
| 2025-02-21 | 5,691.80 | 5,816.04 | 5,671.84 | 5,807.78 | 5,527.5M |
| 2025-02-20 | 5,710.92 | 5,712.48 | 5,656.63 | 5,674.64 | 4,447.7M |
| 2025-02-19 | 5,642.64 | 5,720.83 | 5,642.64 | 5,717.80 | 4,007.5M |
| 2025-02-18 | 5,738.64 | 5,742.37 | 5,632.20 | 5,647.88 | 4,515.1M |
| 2025-02-17 | 5,749.36 | 5,765.66 | 5,704.90 | 5,745.80 | 5,090.3M |
| 2025-02-14 | 5,676.40 | 5,731.02 | 5,668.66 | 5,725.63 | 3,777.1M |
| 2025-02-13 | 5,738.39 | 5,756.36 | 5,689.16 | 5,689.68 | 4,249.9M |
| 2025-02-12 | 5,678.92 | 5,743.69 | 5,659.66 | 5,743.62 | 4,056.8M |
| 2025-02-11 | 5,732.67 | 5,733.11 | 5,664.97 | 5,687.82 | 4,004.7M |
| 2025-02-10 | 5,712.15 | 5,738.52 | 5,696.21 | 5,732.05 | 4,740.9M |
| 2025-02-07 | 5,622.30 | 5,769.45 | 5,614.09 | 5,708.13 | 6,043.5M |
| 2025-02-06 | 5,525.91 | 5,633.07 | 5,521.81 | 5,628.48 | 4,820.8M |
| 2025-02-05 | 5,573.63 | 5,573.63 | 5,511.73 | 5,537.16 | 3,792.0M |
| 2025-01-27 | 5,571.21 | 5,590.25 | 5,493.42 | 5,493.47 | 3,707.2M |
| 2025-01-24 | 5,492.94 | 5,580.27 | 5,492.94 | 5,563.39 | 3,686.5M |
| 2025-01-23 | 5,572.69 | 5,649.99 | 5,506.53 | 5,507.86 | 4,483.3M |
| 2025-01-22 | 5,510.42 | 5,525.81 | 5,472.11 | 5,500.14 | 3,270.7M |
| 2025-01-21 | 5,557.96 | 5,562.28 | 5,505.38 | 5,529.71 | 2,938.0M |
| 2025-01-20 | 5,538.05 | 5,575.94 | 5,512.65 | 5,527.08 | 3,170.8M |
| 2025-01-17 | 5,448.04 | 5,539.57 | 5,439.85 | 5,502.56 | 2,912.8M |
| 2025-01-16 | 5,536.14 | 5,587.75 | 5,438.13 | 5,473.70 | 3,721.9M |
| 2025-01-15 | 5,518.03 | 5,547.78 | 5,492.78 | 5,512.17 | 3,398.0M |
| 2025-01-14 | 5,383.05 | 5,549.48 | 5,361.09 | 5,539.76 | 4,320.0M |
| 2025-01-13 | 5,321.96 | 5,386.05 | 5,320.15 | 5,368.19 | 3,072.2M |
| 2025-01-10 | 5,438.99 | 5,481.35 | 5,374.42 | 5,374.42 | 3,375.5M |
| 2025-01-09 | 5,441.73 | 5,480.64 | 5,432.75 | 5,444.64 | 3,028.6M |
| 2025-01-08 | 5,447.22 | 5,499.15 | 5,349.14 | 5,459.12 | 3,764.2M |
| 2025-01-07 | 5,388.83 | 5,473.90 | 5,378.69 | 5,473.45 | 3,358.4M |
| 2025-01-06 | 5,396.49 | 5,420.98 | 5,353.68 | 5,388.36 | 3,472.4M |
| 2025-01-03 | 5,485.24 | 5,502.28 | 5,384.03 | 5,393.86 | 4,232.4M |
| 2025-01-02 | 5,680.47 | 5,683.77 | 5,434.24 | 5,478.59 | 5,062.1M |