SSE Shanghai Enterprises (SSESHE)

SSESHE
🏛️ Chine →
2,145.06
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:28 2,071.58 2,071.58 2,071.58 2,071.58 20,583.7K
09:29 2,071.58 2,071.58 2,071.58 2,071.58 0.0K
09:30 2,071.58 2,075.75 2,070.56 2,070.56 61,883.0K
09:31 2,070.68 2,070.68 2,064.30 2,066.90 42,554.9K
09:32 2,066.97 2,068.55 2,065.20 2,066.72 42,130.9K
09:33 2,066.94 2,069.26 2,066.47 2,068.54 27,715.7K
09:34 2,068.37 2,068.37 2,065.83 2,067.31 29,028.1K
09:35 2,067.22 2,072.28 2,067.17 2,072.28 37,521.5K
09:36 2,072.22 2,072.50 2,071.32 2,071.32 31,558.9K
09:37 2,071.23 2,071.72 2,069.74 2,069.83 27,306.5K
09:38 2,070.05 2,070.16 2,068.81 2,069.25 24,052.8K
09:39 2,069.49 2,070.66 2,068.33 2,068.33 19,828.5K
09:40 2,068.74 2,068.89 2,066.18 2,067.27 26,290.4K
09:41 2,067.18 2,068.64 2,066.24 2,068.64 18,140.3K
09:42 2,068.17 2,068.81 2,067.04 2,068.24 24,076.5K
09:43 2,067.82 2,069.77 2,067.14 2,069.77 18,478.3K
09:44 2,070.51 2,072.05 2,070.32 2,071.78 28,688.6K
09:45 2,071.71 2,071.71 2,068.69 2,069.68 23,854.6K
09:46 2,070.31 2,070.31 2,067.89 2,069.60 25,295.1K
09:47 2,070.09 2,070.23 2,068.50 2,068.50 21,608.0K
09:48 2,068.77 2,069.11 2,066.09 2,066.09 22,962.6K
09:49 2,066.44 2,066.87 2,065.77 2,066.57 27,137.2K
09:50 2,066.44 2,068.10 2,066.44 2,067.88 14,436.1K
09:51 2,067.73 2,068.50 2,066.94 2,068.08 11,527.5K
09:52 2,068.07 2,068.07 2,066.37 2,067.18 13,083.2K
09:53 2,066.76 2,067.81 2,066.36 2,066.63 12,354.8K
09:54 2,067.07 2,068.02 2,066.96 2,067.46 14,844.0K
09:55 2,067.49 2,069.84 2,067.49 2,068.65 14,912.3K
09:56 2,068.08 2,068.08 2,066.41 2,067.40 15,393.7K
09:57 2,067.51 2,068.32 2,067.04 2,068.16 15,569.8K
09:58 2,068.29 2,069.42 2,067.01 2,067.23 16,415.8K
09:59 2,067.46 2,069.63 2,067.46 2,067.74 14,758.2K
10:00 2,067.44 2,069.10 2,066.55 2,069.10 15,585.9K
10:01 2,069.09 2,069.09 2,066.81 2,066.81 11,858.7K
10:02 2,066.72 2,071.22 2,066.72 2,070.77 14,473.1K
10:03 2,070.91 2,072.86 2,070.30 2,072.86 24,268.3K
10:04 2,073.44 2,074.00 2,071.78 2,072.10 23,200.1K
10:05 2,072.45 2,074.52 2,072.23 2,074.19 19,489.4K
10:06 2,074.54 2,075.38 2,073.94 2,075.29 14,924.3K
10:07 2,075.21 2,075.72 2,074.34 2,074.81 15,586.6K
10:08 2,074.62 2,074.91 2,073.62 2,074.27 11,302.2K
10:09 2,074.04 2,076.79 2,073.71 2,076.79 12,972.1K
10:10 2,076.44 2,076.73 2,075.35 2,075.65 17,594.6K
10:11 2,075.63 2,075.76 2,074.20 2,074.88 12,777.2K
10:12 2,074.26 2,074.33 2,073.01 2,073.01 11,575.5K
10:13 2,072.96 2,073.96 2,071.57 2,073.77 11,148.8K
10:14 2,073.86 2,074.31 2,073.47 2,073.97 8,563.2K
10:15 2,074.24 2,074.51 2,071.93 2,074.41 13,488.5K
10:16 2,074.39 2,074.74 2,073.59 2,074.42 7,962.7K
10:17 2,075.10 2,075.56 2,074.18 2,074.79 9,289.9K
10:18 2,075.03 2,075.36 2,072.70 2,073.68 9,266.5K
10:19 2,073.31 2,073.31 2,071.19 2,072.98 9,030.3K
10:20 2,072.98 2,074.64 2,072.13 2,073.78 7,031.9K
10:21 2,073.72 2,076.05 2,073.72 2,074.96 12,374.8K
10:22 2,074.97 2,075.12 2,074.05 2,074.49 8,147.9K
10:23 2,074.62 2,074.96 2,074.03 2,074.96 6,261.3K
10:24 2,075.03 2,075.05 2,074.38 2,074.49 6,380.7K
10:25 2,074.79 2,076.41 2,074.79 2,076.18 10,200.3K
10:26 2,076.20 2,076.22 2,075.28 2,075.28 6,820.0K
10:27 2,075.30 2,076.26 2,074.97 2,075.83 6,091.9K
10:28 2,075.80 2,076.08 2,074.65 2,075.00 7,006.1K
10:29 2,074.89 2,075.83 2,074.55 2,075.57 8,354.4K
10:30 2,075.73 2,075.73 2,074.14 2,075.52 6,846.1K
10:31 2,075.39 2,076.84 2,075.29 2,076.60 9,823.5K
10:32 2,076.24 2,076.65 2,075.05 2,075.37 8,121.0K
10:33 2,075.27 2,075.51 2,074.88 2,074.98 8,065.7K
10:34 2,075.03 2,075.15 2,073.60 2,074.24 11,029.4K
10:35 2,074.27 2,075.43 2,074.00 2,075.43 7,004.9K
10:36 2,075.39 2,076.17 2,074.84 2,075.37 7,696.5K
10:37 2,075.42 2,075.42 2,074.40 2,075.25 7,154.1K
10:38 2,075.06 2,076.21 2,074.51 2,076.09 6,711.1K
10:39 2,076.44 2,076.44 2,075.45 2,076.04 4,599.4K
10:40 2,076.04 2,076.21 2,074.78 2,074.96 6,467.2K
10:41 2,074.96 2,074.96 2,072.59 2,072.78 8,166.1K
10:42 2,072.50 2,072.52 2,070.68 2,070.68 9,221.5K
10:43 2,070.99 2,071.73 2,070.99 2,071.73 8,362.3K
10:44 2,071.64 2,072.75 2,071.64 2,071.83 6,076.6K
10:45 2,071.85 2,072.75 2,071.85 2,072.03 4,073.6K
10:46 2,071.81 2,072.71 2,071.64 2,072.02 6,101.3K
10:47 2,071.86 2,071.92 2,070.10 2,070.36 7,049.5K
10:48 2,070.64 2,071.76 2,070.64 2,071.35 5,189.6K
10:49 2,071.75 2,071.99 2,071.26 2,071.73 5,114.0K
10:50 2,071.40 2,071.68 2,070.59 2,070.59 8,159.7K
10:51 2,070.86 2,071.15 2,070.29 2,071.07 8,477.6K
10:52 2,071.38 2,071.97 2,071.27 2,071.35 8,308.9K
10:53 2,071.45 2,072.34 2,071.32 2,071.33 5,220.8K
10:54 2,071.41 2,072.97 2,071.41 2,072.17 5,228.8K
10:55 2,071.84 2,073.59 2,071.82 2,073.27 5,417.1K
10:56 2,073.06 2,073.49 2,072.20 2,073.15 5,281.5K
10:57 2,072.67 2,072.67 2,070.78 2,071.44 6,514.0K
10:58 2,071.72 2,072.39 2,071.26 2,071.99 6,561.1K
10:59 2,072.39 2,073.27 2,072.20 2,073.16 5,152.1K
11:00 2,072.99 2,073.78 2,072.14 2,073.45 5,094.1K
11:01 2,073.85 2,074.00 2,072.66 2,073.31 7,493.2K
11:02 2,073.14 2,073.31 2,071.38 2,072.67 7,171.0K
11:03 2,072.57 2,074.19 2,072.57 2,073.82 6,938.7K
11:04 2,073.71 2,074.57 2,073.45 2,073.61 6,825.1K
11:05 2,073.82 2,073.82 2,072.30 2,072.53 4,130.4K
11:06 2,072.54 2,072.92 2,071.71 2,072.10 4,746.3K
11:07 2,071.99 2,072.64 2,071.27 2,071.27 5,247.9K
11:08 2,070.92 2,070.95 2,070.22 2,070.29 12,964.3K
11:09 2,069.87 2,070.53 2,069.71 2,069.78 6,010.8K
11:10 2,069.76 2,070.59 2,069.42 2,070.36 5,070.2K
11:11 2,070.42 2,070.42 2,068.79 2,069.40 4,412.0K
11:12 2,069.03 2,069.91 2,068.81 2,069.39 4,848.5K
11:13 2,069.06 2,069.28 2,067.60 2,067.60 8,184.5K
11:14 2,067.53 2,067.91 2,066.57 2,066.83 7,246.4K
11:15 2,066.57 2,067.47 2,065.91 2,067.47 6,026.8K
11:16 2,067.36 2,067.65 2,066.75 2,066.84 5,807.5K
11:17 2,066.65 2,068.19 2,066.50 2,068.19 4,086.6K
11:18 2,068.36 2,069.17 2,068.19 2,068.38 3,653.7K
11:19 2,067.93 2,068.22 2,066.08 2,066.07 6,432.9K
11:20 2,066.10 2,067.92 2,066.10 2,067.92 4,762.1K
11:21 2,067.52 2,068.31 2,067.29 2,068.31 4,457.6K
11:22 2,068.30 2,069.23 2,068.11 2,068.40 5,012.6K
11:23 2,068.22 2,070.02 2,068.22 2,070.02 4,936.4K
11:24 2,069.84 2,070.55 2,069.80 2,070.13 3,847.0K
11:25 2,070.07 2,072.00 2,070.07 2,072.00 7,452.1K
11:26 2,072.08 2,072.08 2,070.64 2,070.93 4,084.8K
11:27 2,071.06 2,072.12 2,070.73 2,071.81 4,662.0K
11:28 2,072.03 2,072.70 2,071.66 2,072.69 3,454.1K
11:29 2,072.70 2,072.70 2,071.78 2,071.91 5,057.9K
11:30 2,071.64 2,071.75 2,071.64 2,071.75 192.2K
11:31 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:32 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:33 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:34 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:35 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:36 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:37 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:38 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:39 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:40 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:41 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:42 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:43 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:44 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:45 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:46 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:47 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:48 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:49 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:50 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:51 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:52 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:53 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:54 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:55 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:56 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:57 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:58 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
11:59 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:00 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:01 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:02 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:03 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:04 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:05 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:06 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:07 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:08 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:09 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:10 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:11 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:12 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:13 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:14 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:15 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:16 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:17 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:18 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:19 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:20 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:21 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:22 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:23 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:24 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:25 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:26 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:27 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:28 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:29 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:30 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:31 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:32 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:33 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:34 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:35 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:36 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:37 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:38 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:39 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:40 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:41 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:42 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:43 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:44 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:45 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:46 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:47 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:48 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:49 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:50 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:51 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:52 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:53 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:54 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:55 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:56 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:57 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:58 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
12:59 2,071.75 2,071.75 2,071.75 2,071.75 0.0K
13:00 2,071.75 2,073.75 2,071.69 2,073.75 15,293.3K
13:01 2,073.44 2,073.44 2,072.31 2,072.67 8,094.4K
13:02 2,072.75 2,073.07 2,071.52 2,071.80 5,964.2K
13:03 2,072.04 2,074.15 2,072.04 2,073.67 9,764.3K
13:04 2,073.37 2,074.02 2,072.20 2,072.20 5,668.8K
13:05 2,072.28 2,074.37 2,072.28 2,074.37 4,488.2K
13:06 2,074.56 2,075.08 2,072.14 2,074.07 8,258.7K
13:07 2,074.43 2,077.88 2,074.43 2,077.88 9,616.5K
13:08 2,078.66 2,078.66 2,077.51 2,078.49 6,386.1K
13:09 2,078.55 2,079.69 2,078.41 2,078.60 10,964.3K
13:10 2,078.62 2,078.97 2,077.75 2,078.97 18,601.8K
13:11 2,078.69 2,080.27 2,077.95 2,080.27 7,457.8K
13:12 2,079.86 2,080.16 2,077.94 2,078.73 9,088.6K
13:13 2,078.10 2,078.88 2,077.57 2,077.61 6,071.6K
13:14 2,077.72 2,081.23 2,077.72 2,079.55 8,759.3K
13:15 2,079.30 2,081.31 2,079.30 2,080.55 8,005.6K
13:16 2,080.61 2,080.61 2,079.48 2,079.54 8,263.5K
13:17 2,078.98 2,080.99 2,078.71 2,080.99 6,152.5K
13:18 2,080.91 2,082.51 2,080.72 2,081.56 7,828.1K
13:19 2,081.57 2,082.25 2,079.66 2,079.82 8,239.2K
13:20 2,079.71 2,079.71 2,076.89 2,077.75 6,394.8K
13:21 2,077.96 2,079.55 2,077.96 2,078.71 9,888.8K
13:22 2,078.69 2,078.79 2,076.85 2,078.25 5,189.4K
13:23 2,078.19 2,080.24 2,078.19 2,080.24 5,112.4K
13:24 2,080.18 2,081.38 2,080.02 2,080.31 11,471.8K
13:25 2,080.07 2,081.22 2,079.81 2,079.88 13,120.0K
13:26 2,079.77 2,079.77 2,078.00 2,078.35 10,384.3K
13:27 2,078.19 2,078.55 2,077.34 2,077.56 6,019.9K
13:28 2,077.94 2,077.97 2,076.88 2,077.42 7,985.3K
13:29 2,077.34 2,078.95 2,077.34 2,078.57 6,878.6K
13:30 2,078.76 2,078.83 2,077.23 2,077.23 6,900.2K
13:31 2,077.64 2,078.34 2,077.05 2,078.34 6,716.8K
13:32 2,078.21 2,078.51 2,077.81 2,077.81 5,053.7K
13:33 2,077.93 2,078.47 2,076.90 2,077.99 12,120.8K
13:34 2,077.95 2,077.95 2,076.04 2,076.46 8,785.4K
13:35 2,076.86 2,077.88 2,076.50 2,077.41 5,565.7K
13:36 2,077.27 2,078.05 2,076.82 2,077.13 6,438.5K
13:37 2,077.14 2,077.44 2,075.45 2,076.58 7,173.4K
13:38 2,077.21 2,077.36 2,075.73 2,076.20 5,229.9K
13:39 2,076.12 2,078.10 2,075.94 2,078.08 8,936.7K
13:40 2,078.56 2,078.79 2,077.80 2,077.89 8,981.5K
13:41 2,078.14 2,078.58 2,077.60 2,078.15 8,911.4K
13:42 2,077.85 2,077.99 2,075.17 2,075.17 10,513.3K
13:43 2,075.20 2,075.45 2,074.70 2,074.76 6,268.8K
13:44 2,074.69 2,074.71 2,073.35 2,073.39 6,789.1K
13:45 2,073.36 2,073.97 2,072.62 2,073.53 6,781.7K
13:46 2,074.30 2,075.53 2,074.30 2,075.11 6,961.1K
13:47 2,074.76 2,074.95 2,073.60 2,073.60 6,507.0K
13:48 2,073.71 2,074.09 2,073.38 2,073.99 5,214.1K
13:49 2,073.97 2,074.22 2,073.67 2,073.92 4,812.7K
13:50 2,074.24 2,074.37 2,073.34 2,073.81 6,169.4K
13:51 2,073.83 2,074.67 2,073.52 2,073.52 4,514.7K
13:52 2,073.92 2,074.08 2,072.64 2,072.64 5,456.1K
13:53 2,072.99 2,073.11 2,071.84 2,072.04 7,003.5K
13:54 2,072.19 2,074.21 2,072.19 2,073.79 17,250.6K
13:55 2,074.06 2,074.06 2,072.89 2,073.32 9,459.0K
13:56 2,072.85 2,073.44 2,072.16 2,072.65 7,042.6K
13:57 2,072.05 2,073.00 2,072.05 2,072.95 9,662.0K
13:58 2,072.45 2,072.84 2,071.82 2,072.20 6,725.2K
13:59 2,072.23 2,074.18 2,072.23 2,073.93 7,371.7K
14:00 2,073.94 2,074.22 2,072.99 2,072.99 8,400.2K
14:01 2,072.97 2,072.97 2,071.42 2,072.00 8,601.8K
14:02 2,072.11 2,073.63 2,072.08 2,073.24 8,026.8K
14:03 2,072.99 2,073.29 2,071.92 2,071.92 5,821.9K
14:04 2,071.91 2,072.01 2,071.11 2,071.43 5,656.2K
14:05 2,071.33 2,071.33 2,070.00 2,070.01 8,748.8K
14:06 2,069.80 2,069.95 2,068.65 2,068.65 7,526.3K
14:07 2,068.45 2,068.87 2,068.20 2,068.84 7,407.1K
14:08 2,068.81 2,071.85 2,068.81 2,071.67 11,709.3K
14:09 2,071.59 2,072.69 2,071.59 2,072.31 6,973.3K
14:10 2,072.51 2,073.15 2,071.66 2,071.84 7,835.4K
14:11 2,071.89 2,071.94 2,070.17 2,070.37 7,995.1K
14:12 2,070.44 2,071.60 2,070.22 2,071.53 5,591.2K
14:13 2,071.23 2,071.55 2,070.64 2,071.32 5,973.1K
14:14 2,071.20 2,073.01 2,071.20 2,072.69 6,259.4K
14:15 2,072.68 2,072.68 2,071.70 2,072.06 6,698.9K
14:16 2,072.39 2,072.77 2,072.12 2,072.22 4,451.6K
14:17 2,071.92 2,072.71 2,071.92 2,072.35 9,531.9K
14:18 2,072.42 2,072.53 2,071.53 2,072.08 8,684.1K
14:19 2,072.26 2,073.43 2,072.20 2,073.33 8,598.2K
14:20 2,073.36 2,075.09 2,073.36 2,075.06 10,854.7K
14:21 2,074.99 2,076.14 2,074.90 2,075.80 9,634.1K
14:22 2,075.98 2,076.25 2,075.30 2,076.00 7,629.5K
14:23 2,076.11 2,076.57 2,075.99 2,076.39 5,721.8K
14:24 2,076.50 2,076.50 2,075.77 2,075.88 7,228.6K
14:25 2,076.12 2,076.58 2,075.93 2,076.54 5,678.1K
14:26 2,076.13 2,076.36 2,075.34 2,075.72 5,559.2K
14:27 2,075.51 2,075.94 2,074.83 2,075.80 8,419.2K
14:28 2,076.12 2,076.98 2,075.89 2,076.45 6,755.6K
14:29 2,076.40 2,076.54 2,075.65 2,076.54 7,963.0K
14:30 2,076.22 2,077.68 2,076.22 2,077.68 7,934.1K
14:31 2,077.73 2,079.18 2,077.52 2,079.18 12,496.1K
14:32 2,078.82 2,079.72 2,078.70 2,078.73 17,862.3K
14:33 2,078.69 2,079.79 2,078.69 2,079.07 16,898.2K
14:34 2,078.68 2,080.19 2,078.68 2,079.73 13,959.6K
14:35 2,080.02 2,080.57 2,079.59 2,079.69 13,144.5K
14:36 2,079.65 2,081.21 2,079.65 2,080.18 11,922.2K
14:37 2,080.67 2,081.07 2,079.95 2,080.84 8,778.5K
14:38 2,080.74 2,080.96 2,079.90 2,079.90 9,271.1K
14:39 2,079.77 2,080.39 2,078.38 2,078.64 13,195.2K
14:40 2,078.55 2,079.73 2,078.55 2,079.23 9,557.9K
14:41 2,079.67 2,079.67 2,078.55 2,078.55 8,851.2K
14:42 2,078.40 2,078.96 2,078.25 2,078.38 13,521.4K
14:43 2,078.43 2,078.94 2,078.20 2,078.94 9,955.4K
14:44 2,078.67 2,079.19 2,078.63 2,078.63 10,478.8K
14:45 2,078.69 2,079.36 2,078.42 2,079.14 11,163.3K
14:46 2,079.26 2,080.14 2,079.12 2,080.14 10,018.0K
14:47 2,079.90 2,080.13 2,079.54 2,079.63 13,093.0K
14:48 2,079.54 2,080.40 2,079.54 2,080.40 10,382.9K
14:49 2,080.17 2,080.51 2,079.90 2,080.45 11,856.9K
14:50 2,080.39 2,080.39 2,079.74 2,080.14 13,938.8K
14:51 2,080.04 2,080.55 2,080.04 2,080.28 13,529.1K
14:52 2,080.15 2,080.74 2,080.13 2,080.61 13,008.6K
14:53 2,080.72 2,081.77 2,080.67 2,081.30 16,772.5K
14:54 2,081.47 2,082.36 2,081.40 2,081.92 18,195.0K
14:55 2,082.10 2,083.03 2,081.92 2,082.79 20,949.5K
14:56 2,082.67 2,083.18 2,082.43 2,082.64 24,289.8K
14:57 2,083.04 2,083.07 2,083.04 2,083.07 1,137.7K
14:58 2,083.07 2,083.07 2,083.07 2,083.07 0.0K
14:59 2,083.07 2,083.07 2,082.66 2,082.66 44,734.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-29 2,117.51 2,162.30 2,106.14 2,145.06 3,983.2M
2025-09-26 2,120.62 2,140.37 2,116.17 2,117.38 3,622.1M
2025-09-25 2,115.47 2,138.47 2,112.96 2,129.97 4,124.8M
2025-09-24 2,076.54 2,130.79 2,075.47 2,120.59 3,841.5M
2025-09-23 2,077.38 2,087.57 2,047.07 2,087.45 3,273.9M
2025-09-22 2,071.58 2,083.18 2,064.30 2,082.66 2,582.1M
2025-09-19 2,076.02 2,086.61 2,061.94 2,069.19 3,058.5M
2025-09-18 2,084.05 2,109.46 2,049.75 2,068.96 4,152.5M
2025-09-17 2,080.91 2,088.02 2,071.92 2,082.46 3,036.9M
2025-09-16 2,086.08 2,095.82 2,072.39 2,077.41 3,063.3M
2025-09-15 2,096.22 2,099.02 2,081.35 2,085.63 2,717.9M
2025-09-12 2,108.39 2,111.86 2,085.99 2,086.29 3,202.3M
2025-09-11 2,059.74 2,106.82 2,052.87 2,106.14 2,631.5M
2025-09-10 2,070.05 2,081.20 2,061.87 2,069.45 2,090.8M
2025-09-09 2,075.92 2,084.81 2,061.35 2,070.57 2,777.0M
2025-09-08 2,069.50 2,087.18 2,067.94 2,078.28 2,931.3M
2025-09-05 2,037.22 2,067.01 2,027.16 2,063.38 2,596.1M
2025-09-04 2,080.53 2,081.11 2,016.87 2,035.25 3,073.1M
2025-09-03 2,116.47 2,119.96 2,069.59 2,082.90 2,686.7M
2025-09-02 2,135.88 2,140.70 2,097.28 2,112.78 3,340.1M
2025-09-01 2,148.04 2,151.31 2,130.83 2,137.15 4,066.5M
2025-08-29 2,134.61 2,142.88 2,116.89 2,125.27 3,885.3M
2025-08-28 2,094.02 2,135.28 2,087.13 2,134.18 3,370.5M
2025-08-27 2,132.67 2,155.67 2,093.58 2,093.58 3,473.2M
2025-08-26 2,130.83 2,143.26 2,122.68 2,130.37 3,075.8M
2025-08-25 2,132.96 2,148.59 2,114.08 2,138.36 4,615.2M
2025-08-22 2,067.08 2,116.73 2,067.08 2,115.92 3,343.6M
2025-08-21 2,070.15 2,081.72 2,059.88 2,066.93 2,550.1M
2025-08-20 2,027.58 2,063.33 2,019.50 2,062.39 2,514.9M
2025-08-19 2,051.39 2,057.71 2,030.69 2,031.16 2,581.0M
2025-08-18 2,042.22 2,062.20 2,033.51 2,045.83 3,369.9M
2025-08-15 2,014.34 2,045.26 2,010.75 2,033.51 3,665.1M
2025-08-14 2,023.20 2,040.35 2,013.97 2,017.47 2,692.3M
2025-08-13 2,019.17 2,033.73 2,014.84 2,020.02 2,780.4M
2025-08-12 2,009.77 2,019.57 2,006.20 2,012.31 2,199.7M
2025-08-11 2,009.12 2,015.39 2,002.08 2,008.18 2,203.7M
2025-08-08 2,015.75 2,021.91 2,009.05 2,009.33 2,046.2M
2025-08-07 2,019.69 2,027.86 2,007.90 2,016.85 2,387.9M
2025-08-06 1,999.53 2,016.91 1,997.21 2,012.87 2,107.8M
2025-08-05 1,978.52 1,999.93 1,976.10 1,997.93 2,127.3M
2025-08-04 1,956.81 1,972.85 1,956.81 1,971.51 1,683.0M
2025-08-01 1,975.48 1,984.43 1,958.55 1,964.44 1,885.9M
2025-07-31 2,011.11 2,014.05 1,971.19 1,977.87 2,698.1M
2025-07-30 2,024.24 2,037.13 2,008.71 2,019.77 3,052.8M
2025-07-29 2,017.47 2,027.98 2,010.95 2,025.99 2,975.5M
2025-07-28 2,016.25 2,030.57 2,012.33 2,020.69 2,591.1M
2025-07-25 2,007.58 2,014.93 2,000.96 2,012.87 2,721.8M
2025-07-24 1,996.50 2,011.12 1,994.65 2,007.25 2,775.5M
2025-07-23 1,991.14 2,018.91 1,990.67 1,998.45 2,803.8M
2025-07-22 1,989.89 1,993.92 1,977.20 1,989.97 2,439.3M
2025-07-21 1,983.73 1,992.62 1,979.54 1,990.17 2,471.7M
2025-07-18 1,971.28 1,983.74 1,971.12 1,982.03 1,989.5M
2025-07-17 1,966.23 1,970.16 1,961.69 1,970.04 1,787.8M
2025-07-16 1,973.35 1,977.29 1,958.86 1,966.78 1,890.9M
2025-07-15 1,983.41 1,994.87 1,967.83 1,976.92 2,665.8M
2025-07-14 1,985.09 1,994.24 1,980.41 1,981.73 2,903.2M
2025-07-11 1,978.79 2,010.67 1,978.69 1,982.07 2,944.0M
2025-07-10 1,965.21 1,983.10 1,965.12 1,969.58 2,097.9M
2025-07-09 1,975.43 1,980.29 1,963.47 1,965.03 1,507.8M
2025-07-08 1,969.99 1,979.12 1,967.64 1,976.40 1,413.0M
2025-07-07 1,969.60 1,972.83 1,962.91 1,969.66 1,208.5M
2025-07-04 1,954.84 1,986.75 1,951.30 1,969.02 1,620.7M
2025-07-03 1,945.59 1,957.15 1,942.95 1,955.33 1,286.2M
2025-07-02 1,951.95 1,953.31 1,941.38 1,944.42 1,458.6M
2025-07-01 1,945.43 1,955.88 1,941.39 1,951.96 1,347.0M
2025-06-30 1,931.47 1,945.77 1,929.87 1,943.10 1,492.5M
2025-06-27 1,948.17 1,965.61 1,930.61 1,932.82 2,020.3M
2025-06-26 1,963.96 1,963.96 1,947.62 1,948.32 2,125.6M
2025-06-25 1,929.51 1,966.64 1,927.16 1,965.82 2,359.3M
2025-06-24 1,905.70 1,929.98 1,905.70 1,922.25 1,892.6M
2025-06-23 1,885.89 1,911.30 1,885.14 1,903.17 1,608.9M
2025-06-20 1,888.25 1,898.87 1,888.25 1,895.16 1,224.7M
2025-06-19 1,896.84 1,899.87 1,882.97 1,888.47 1,262.4M
2025-06-18 1,897.93 1,902.64 1,888.61 1,898.49 1,215.8M
2025-06-17 1,901.43 1,905.46 1,894.72 1,899.55 1,320.4M
2025-06-16 1,887.81 1,901.47 1,887.41 1,900.37 1,426.2M
2025-06-13 1,903.26 1,908.82 1,887.33 1,891.31 2,387.4M
2025-06-12 1,904.29 1,911.50 1,896.80 1,905.90 1,306.1M
2025-06-11 1,901.08 1,921.38 1,900.90 1,909.29 1,392.0M
2025-06-10 1,912.89 1,919.77 1,891.21 1,898.45 1,501.7M
2025-06-09 1,907.99 1,913.49 1,903.41 1,912.62 1,357.1M
2025-06-06 1,909.81 1,912.63 1,900.19 1,904.60 1,126.4M
2025-06-05 1,902.14 1,913.76 1,894.24 1,910.20 1,485.1M
2025-06-04 1,890.58 1,904.91 1,889.18 1,900.43 1,581.4M
2025-06-03 1,862.90 1,897.45 1,862.70 1,890.86 1,807.4M
2025-05-30 1,867.86 1,871.54 1,859.27 1,863.48 1,206.5M
2025-05-29 1,857.95 1,873.65 1,853.54 1,870.74 1,117.2M
2025-05-28 1,864.07 1,866.46 1,855.44 1,856.96 1,032.4M
2025-05-27 1,865.85 1,870.48 1,857.37 1,862.84 1,205.9M
2025-05-26 1,870.36 1,878.86 1,861.85 1,866.73 1,517.6M
2025-05-23 1,894.86 1,900.82 1,873.43 1,873.43 1,431.0M
2025-05-22 1,889.87 1,902.48 1,886.16 1,897.26 1,078.2M
2025-05-21 1,889.94 1,897.46 1,888.91 1,891.12 1,008.0M
2025-05-20 1,880.63 1,893.72 1,880.63 1,889.50 1,091.2M
2025-05-19 1,882.29 1,883.98 1,875.82 1,878.13 1,152.3M
2025-05-16 1,889.54 1,892.94 1,872.52 1,881.88 1,118.2M
2025-05-15 1,909.19 1,912.24 1,891.83 1,891.94 1,254.3M
2025-05-14 1,884.87 1,918.34 1,883.81 1,912.80 1,742.9M
2025-05-13 1,888.58 1,889.64 1,881.79 1,886.36 1,490.8M
2025-05-12 1,866.34 1,885.39 1,861.70 1,880.56 1,530.8M
2025-05-09 1,861.50 1,864.36 1,853.38 1,857.54 1,148.9M
2025-05-08 1,852.17 1,866.44 1,850.06 1,861.76 1,240.3M
2025-05-07 1,874.73 1,874.73 1,849.36 1,858.00 1,520.0M
2025-05-06 1,835.45 1,848.42 1,829.38 1,848.28 1,589.9M
2025-04-30 1,822.28 1,829.44 1,819.01 1,827.32 1,446.5M
2025-04-29 1,808.90 1,822.72 1,808.90 1,820.38 1,010.5M
2025-04-28 1,812.58 1,816.93 1,805.68 1,812.45 1,400.7M
2025-04-25 1,812.36 1,818.02 1,807.20 1,814.26 1,224.3M
2025-04-24 1,812.11 1,820.76 1,806.25 1,809.62 1,098.0M
2025-04-23 1,816.62 1,820.06 1,807.09 1,810.02 1,131.8M
2025-04-22 1,811.97 1,819.34 1,810.59 1,812.18 1,173.5M
2025-04-21 1,810.60 1,822.83 1,809.54 1,812.60 993.0M
2025-04-18 1,806.68 1,818.53 1,804.50 1,812.96 954.4M
2025-04-17 1,808.45 1,818.94 1,805.88 1,816.29 1,193.3M
2025-04-16 1,806.46 1,815.40 1,792.43 1,815.40 1,404.2M
2025-04-15 1,804.10 1,806.44 1,792.55 1,805.29 1,204.7M
2025-04-14 1,808.29 1,812.18 1,800.89 1,805.54 1,416.4M
2025-04-11 1,792.80 1,805.98 1,784.02 1,798.42 1,500.3M
2025-04-10 1,797.38 1,797.38 1,775.87 1,787.53 1,896.4M
2025-04-09 1,721.42 1,767.27 1,706.94 1,767.27 2,417.7M
2025-04-08 1,711.26 1,737.67 1,705.45 1,737.67 2,488.2M
2025-04-07 1,764.81 1,783.76 1,675.00 1,703.45 2,814.0M
2025-04-03 1,845.82 1,863.85 1,845.82 1,852.26 1,123.8M
2025-04-02 1,858.14 1,870.15 1,857.88 1,863.28 1,033.0M
2025-04-01 1,857.00 1,863.70 1,852.36 1,861.53 1,335.8M
2025-03-31 1,856.19 1,872.14 1,844.23 1,854.71 1,550.0M
2025-03-28 1,867.68 1,873.07 1,855.88 1,856.57 1,144.7M
2025-03-27 1,855.75 1,878.40 1,850.90 1,867.20 1,165.8M
2025-03-26 1,859.98 1,867.93 1,856.53 1,858.30 1,144.7M
2025-03-25 1,861.64 1,868.49 1,858.01 1,864.08 1,311.4M
2025-03-24 1,853.90 1,863.25 1,845.78 1,861.85 1,613.4M
2025-03-21 1,870.39 1,879.76 1,847.97 1,855.52 1,681.7M
2025-03-20 1,888.44 1,889.96 1,871.60 1,873.54 1,382.0M
2025-03-19 1,889.03 1,895.20 1,883.37 1,888.27 1,258.7M
2025-03-18 1,894.92 1,898.63 1,889.77 1,892.75 1,364.3M
2025-03-17 1,895.10 1,896.22 1,887.11 1,889.17 1,740.7M
2025-03-14 1,859.77 1,894.08 1,859.46 1,892.93 2,061.9M
2025-03-13 1,869.41 1,871.71 1,848.07 1,859.22 1,559.6M
2025-03-12 1,886.23 1,886.91 1,871.30 1,871.30 1,580.7M
2025-03-11 1,865.38 1,883.60 1,864.11 1,883.60 1,563.4M
2025-03-10 1,899.24 1,899.79 1,875.37 1,884.83 1,523.4M
2025-03-07 1,905.96 1,912.55 1,894.11 1,898.14 1,756.8M
2025-03-06 1,899.28 1,915.75 1,895.63 1,910.83 1,893.0M
2025-03-05 1,883.37 1,892.35 1,877.01 1,889.84 1,474.9M
2025-03-04 1,864.75 1,889.60 1,864.71 1,887.50 1,481.7M
2025-03-03 1,883.92 1,891.67 1,869.31 1,876.59 1,830.3M
2025-02-28 1,919.16 1,923.45 1,876.91 1,878.32 2,119.5M
2025-02-27 1,920.96 1,927.21 1,904.07 1,925.94 2,142.3M
2025-02-26 1,908.18 1,921.74 1,903.47 1,920.58 2,091.4M
2025-02-25 1,902.73 1,922.88 1,898.95 1,903.23 2,056.8M
2025-02-24 1,924.69 1,932.56 1,909.99 1,919.77 2,277.0M
2025-02-21 1,908.86 1,928.53 1,897.90 1,925.33 2,487.2M
2025-02-20 1,906.26 1,908.74 1,897.12 1,903.95 2,012.3M
2025-02-19 1,878.50 1,906.15 1,877.87 1,905.88 1,772.2M
2025-02-18 1,891.62 1,903.49 1,873.67 1,878.58 2,050.4M
2025-02-17 1,901.21 1,902.00 1,882.71 1,893.23 2,054.7M
2025-02-14 1,872.74 1,890.92 1,868.37 1,890.13 1,860.4M
2025-02-13 1,891.81 1,893.60 1,877.44 1,877.44 2,720.7M
2025-02-12 1,859.33 1,890.22 1,858.18 1,890.20 2,395.0M
2025-02-11 1,862.97 1,863.58 1,846.55 1,861.04 1,850.2M
2025-02-10 1,859.90 1,866.88 1,854.71 1,861.60 2,189.4M
2025-02-07 1,835.20 1,868.96 1,834.50 1,855.96 2,469.1M
2025-02-06 1,807.81 1,834.48 1,807.70 1,833.81 1,787.3M
2025-02-05 1,839.65 1,839.81 1,808.73 1,812.42 1,805.1M
2025-01-27 1,837.55 1,845.67 1,822.91 1,822.91 1,870.4M
2025-01-24 1,809.08 1,842.62 1,806.40 1,834.64 2,213.3M
2025-01-23 1,821.23 1,839.78 1,814.55 1,816.08 2,424.8M
2025-01-22 1,815.69 1,816.69 1,797.33 1,803.99 1,528.8M
2025-01-21 1,821.54 1,823.69 1,808.04 1,817.18 1,346.0M
2025-01-20 1,816.72 1,830.15 1,808.34 1,811.73 1,415.3M
2025-01-17 1,799.53 1,816.60 1,794.30 1,806.81 1,384.5M
2025-01-16 1,806.53 1,822.68 1,792.33 1,806.29 1,477.4M
2025-01-15 1,805.61 1,814.60 1,795.74 1,798.88 1,607.0M
2025-01-14 1,762.02 1,811.46 1,758.01 1,809.50 1,887.7M
2025-01-13 1,754.90 1,766.68 1,750.67 1,757.20 1,567.0M
2025-01-10 1,791.96 1,802.35 1,771.21 1,771.21 1,504.5M
2025-01-09 1,804.85 1,807.25 1,791.14 1,792.22 1,477.0M
2025-01-08 1,806.02 1,820.50 1,775.75 1,809.86 1,966.1M
2025-01-07 1,795.02 1,810.27 1,787.74 1,809.00 1,464.4M
2025-01-06 1,796.28 1,801.58 1,778.82 1,794.79 1,673.5M
2025-01-03 1,829.40 1,833.50 1,794.04 1,796.88 1,900.0M
2025-01-02 1,891.75 1,891.75 1,814.91 1,827.11 2,370.0M