76.00
Dernière Mise à Jour: 2025-10-03
| 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 |
|---|---|---|---|---|---|
| 2024-12-31 | 160.60 | 164.95 | 160.60 | 163.90 | 0.0M |
| 2024-12-30 | 161.00 | 167.40 | 161.00 | 164.85 | 0.0M |
| 2024-12-27 | 165.00 | 168.40 | 161.00 | 161.95 | 0.0M |
| 2024-12-26 | 159.10 | 168.50 | 159.10 | 163.50 | 0.0M |
| 2024-12-24 | 156.10 | 161.00 | 156.00 | 159.00 | 0.0M |
| 2024-12-23 | 164.10 | 165.00 | 156.05 | 156.10 | 0.0M |
| 2024-12-20 | 165.25 | 171.95 | 164.10 | 164.10 | 0.0M |
| 2024-12-19 | 167.00 | 167.00 | 165.10 | 165.25 | 0.0M |
| 2024-12-18 | 170.00 | 171.50 | 165.00 | 169.00 | 0.0M |
| 2024-12-17 | 170.00 | 171.00 | 166.00 | 168.00 | 0.0M |
| 2024-12-16 | 175.00 | 178.50 | 168.50 | 170.40 | 0.1M |
| 2024-12-13 | 175.00 | 177.00 | 170.00 | 174.05 | 0.0M |
| 2024-12-12 | 165.00 | 172.55 | 165.00 | 170.15 | 0.1M |
| 2024-12-11 | 168.00 | 168.00 | 161.00 | 161.50 | 0.1M |
| 2024-12-10 | 167.00 | 172.00 | 165.00 | 168.00 | 0.1M |
| 2024-12-09 | 150.00 | 168.45 | 149.15 | 165.25 | 0.2M |
| 2024-12-06 | 141.05 | 150.00 | 140.00 | 146.30 | 0.0M |
| 2024-12-05 | 147.00 | 150.00 | 143.10 | 143.40 | 0.0M |
| 2024-12-04 | 157.85 | 157.85 | 148.50 | 148.50 | 0.0M |
| 2024-12-03 | 140.15 | 152.60 | 140.15 | 152.05 | 0.1M |
| 2024-12-02 | 138.00 | 143.00 | 131.00 | 140.00 | 0.0M |
| 2024-11-29 | 133.50 | 136.70 | 133.50 | 135.00 | 0.0M |
| 2024-11-28 | 127.30 | 131.50 | 127.30 | 130.00 | 0.0M |
| 2024-11-27 | 123.00 | 131.00 | 123.00 | 130.70 | 0.0M |
| 2024-11-26 | 124.30 | 125.00 | 123.50 | 124.35 | 0.0M |
| 2024-11-25 | 124.90 | 124.90 | 120.15 | 122.65 | 0.0M |
| 2024-11-22 | 118.10 | 125.00 | 118.10 | 122.35 | 0.0M |
| 2024-11-21 | 126.00 | 126.00 | 117.00 | 118.10 | 0.1M |
| 2024-11-19 | 127.00 | 130.00 | 121.50 | 126.00 | 0.0M |
| 2024-11-18 | 130.05 | 134.95 | 122.30 | 124.50 | 0.1M |
| 2024-11-14 | 141.30 | 141.90 | 129.00 | 132.50 | 0.1M |
| 2024-11-13 | 135.00 | 147.80 | 129.05 | 141.30 | 0.1M |
| 2024-11-12 | 148.00 | 161.95 | 148.00 | 149.20 | 0.0M |
| 2024-11-11 | 146.00 | 146.00 | 142.80 | 142.85 | 0.0M |
| 2024-11-08 | 146.05 | 146.05 | 141.00 | 142.90 | 0.0M |
| 2024-11-07 | 152.50 | 153.00 | 144.05 | 145.45 | 0.1M |
| 2024-11-06 | 157.95 | 157.95 | 153.15 | 155.00 | 0.0M |
| 2024-11-05 | 154.50 | 154.50 | 154.50 | 154.50 | 0.0M |
| 2024-11-04 | 159.80 | 159.80 | 154.00 | 154.00 | 0.0M |
| 2024-11-01 | 152.15 | 155.00 | 152.15 | 153.00 | 0.0M |
| 2024-10-31 | 151.55 | 156.00 | 150.50 | 156.00 | 0.0M |
| 2024-10-30 | 138.00 | 149.00 | 136.50 | 147.10 | 0.0M |
| 2024-10-29 | 135.00 | 139.00 | 130.00 | 136.00 | 0.0M |
| 2024-10-28 | 146.00 | 146.00 | 135.10 | 137.35 | 0.1M |
| 2024-10-25 | 143.05 | 145.95 | 139.00 | 144.10 | 0.0M |
| 2024-10-24 | 153.00 | 153.00 | 148.50 | 148.50 | 0.0M |
| 2024-10-23 | 148.60 | 154.00 | 148.25 | 153.00 | 0.1M |
| 2024-10-22 | 153.00 | 153.00 | 148.00 | 150.00 | 0.0M |
| 2024-10-21 | 158.00 | 158.00 | 152.00 | 154.00 | 0.0M |
| 2024-10-18 | 158.00 | 159.00 | 157.10 | 157.15 | 0.0M |
| 2024-10-17 | 161.85 | 164.00 | 160.10 | 161.55 | 0.0M |
| 2024-10-16 | 165.00 | 165.00 | 161.30 | 161.85 | 0.0M |
| 2024-10-15 | 165.05 | 168.00 | 163.00 | 164.70 | 0.0M |
| 2024-10-14 | 172.00 | 172.00 | 165.40 | 168.10 | 0.0M |
| 2024-10-11 | 170.00 | 173.30 | 170.00 | 173.30 | 0.0M |
| 2024-10-10 | 183.70 | 183.70 | 175.00 | 175.00 | 0.0M |
| 2024-10-09 | 160.00 | 170.00 | 160.00 | 170.00 | 0.0M |
| 2024-10-08 | 145.00 | 159.45 | 145.00 | 157.50 | 0.0M |
| 2024-10-07 | 163.00 | 164.00 | 146.50 | 147.35 | 0.1M |
| 2024-10-04 | 168.05 | 171.00 | 163.30 | 164.25 | 0.1M |
| 2024-10-03 | 170.50 | 172.40 | 168.00 | 171.50 | 0.0M |
| 2024-10-01 | 178.00 | 178.00 | 170.00 | 170.00 | 0.0M |
| 2024-09-30 | 164.00 | 173.30 | 164.00 | 171.80 | 0.0M |
| 2024-09-27 | 166.80 | 169.85 | 166.80 | 168.25 | 0.0M |
| 2024-09-26 | 170.55 | 171.95 | 164.00 | 164.05 | 0.0M |
| 2024-09-25 | 172.35 | 175.25 | 170.00 | 173.20 | 0.0M |
| 2024-09-24 | 170.00 | 172.35 | 170.00 | 172.35 | 0.0M |
| 2024-09-23 | 172.55 | 172.55 | 169.00 | 170.00 | 0.0M |
| 2024-09-20 | 173.00 | 175.20 | 170.25 | 172.55 | 0.0M |
| 2024-09-19 | 174.15 | 179.90 | 170.05 | 172.60 | 0.0M |
| 2024-09-18 | 173.10 | 176.15 | 170.00 | 173.05 | 0.1M |
| 2024-09-17 | 178.95 | 179.00 | 176.50 | 178.50 | 0.0M |
| 2024-09-16 | 174.50 | 180.00 | 174.50 | 178.95 | 0.0M |
| 2024-09-13 | 173.05 | 177.85 | 171.00 | 173.00 | 0.0M |
| 2024-09-12 | 172.05 | 175.00 | 172.05 | 173.05 | 0.0M |
| 2024-09-11 | 180.00 | 180.00 | 170.00 | 171.45 | 0.0M |
| 2024-09-10 | 180.00 | 180.00 | 175.00 | 175.95 | 0.1M |
| 2024-09-09 | 185.20 | 185.20 | 178.00 | 179.00 | 0.0M |
| 2024-09-06 | 193.00 | 193.00 | 184.90 | 185.20 | 0.0M |
| 2024-09-05 | 183.00 | 195.00 | 180.00 | 188.80 | 0.1M |
| 2024-09-04 | 180.00 | 184.80 | 180.00 | 183.00 | 0.0M |
| 2024-09-03 | 180.50 | 185.95 | 180.50 | 184.85 | 0.0M |
| 2024-09-02 | 192.00 | 192.00 | 188.00 | 189.90 | 0.0M |
| 2024-08-30 | 195.00 | 195.00 | 184.00 | 185.60 | 0.0M |
| 2024-08-29 | 192.65 | 193.05 | 188.00 | 189.30 | 0.0M |
| 2024-08-28 | 191.50 | 193.05 | 186.00 | 192.50 | 0.1M |
| 2024-08-27 | 194.30 | 198.00 | 194.10 | 195.00 | 0.0M |
| 2024-08-26 | 197.15 | 205.00 | 193.00 | 193.50 | 0.0M |
| 2024-08-23 | 193.95 | 202.00 | 193.95 | 198.90 | 0.1M |
| 2024-08-22 | 190.00 | 197.00 | 185.05 | 193.95 | 0.1M |
| 2024-08-21 | 194.00 | 195.00 | 188.00 | 188.55 | 0.0M |
| 2024-08-20 | 200.00 | 200.00 | 193.65 | 193.80 | 0.0M |
| 2024-08-19 | 206.00 | 206.25 | 196.00 | 200.65 | 0.0M |
| 2024-08-16 | 185.85 | 206.50 | 181.05 | 202.10 | 0.2M |
| 2024-08-14 | 178.00 | 186.90 | 178.00 | 185.85 | 0.1M |
| 2024-08-13 | 187.00 | 187.00 | 177.00 | 177.50 | 0.1M |
| 2024-08-12 | 188.80 | 188.80 | 182.00 | 185.95 | 0.0M |
| 2024-08-09 | 198.00 | 199.00 | 184.00 | 185.35 | 0.1M |
| 2024-08-08 | 187.00 | 193.10 | 180.00 | 193.10 | 0.4M |
| 2024-08-07 | 166.80 | 166.80 | 160.50 | 160.95 | 0.0M |
| 2024-08-06 | 170.00 | 170.00 | 160.35 | 166.80 | 0.0M |
| 2024-08-05 | 161.00 | 176.80 | 154.30 | 159.20 | 0.1M |
| 2024-08-02 | 170.05 | 170.05 | 166.20 | 166.90 | 0.0M |
| 2024-08-01 | 173.05 | 174.60 | 170.15 | 171.50 | 0.0M |
| 2024-07-31 | 174.50 | 180.95 | 172.00 | 172.70 | 0.1M |
| 2024-07-30 | 174.00 | 183.95 | 169.95 | 174.45 | 0.1M |
| 2024-07-29 | 179.80 | 179.80 | 171.40 | 174.00 | 0.0M |
| 2024-07-26 | 169.05 | 174.95 | 169.05 | 172.15 | 0.0M |
| 2024-07-25 | 170.05 | 173.00 | 169.70 | 172.15 | 0.0M |
| 2024-07-24 | 171.00 | 179.95 | 171.00 | 173.80 | 0.0M |
| 2024-07-23 | 178.00 | 178.00 | 166.00 | 173.20 | 0.0M |
| 2024-07-22 | 173.00 | 177.40 | 170.15 | 173.90 | 0.0M |
| 2024-07-19 | 172.10 | 173.50 | 160.00 | 172.95 | 0.1M |
| 2024-07-18 | 179.50 | 179.50 | 173.00 | 174.50 | 0.1M |
| 2024-07-16 | 180.50 | 182.70 | 178.10 | 179.50 | 0.0M |
| 2024-07-15 | 186.00 | 186.00 | 180.25 | 183.45 | 0.0M |
| 2024-07-12 | 188.00 | 193.95 | 181.00 | 183.85 | 0.1M |
| 2024-07-11 | 185.00 | 188.00 | 182.00 | 185.30 | 0.0M |
| 2024-07-10 | 188.00 | 188.00 | 175.10 | 184.50 | 0.2M |
| 2024-07-09 | 199.00 | 199.40 | 186.05 | 191.95 | 0.1M |
| 2024-07-08 | 200.00 | 202.00 | 186.15 | 197.20 | 0.1M |
| 2024-07-05 | 216.00 | 216.00 | 204.65 | 206.80 | 0.0M |
| 2024-07-04 | 213.90 | 220.50 | 207.00 | 215.30 | 0.1M |
| 2024-07-03 | 201.00 | 212.50 | 200.00 | 210.00 | 0.1M |
| 2024-07-02 | 195.15 | 203.50 | 187.05 | 197.10 | 0.1M |
| 2024-07-01 | 207.00 | 207.00 | 195.00 | 196.55 | 0.1M |
| 2024-06-28 | 183.20 | 203.50 | 183.20 | 200.60 | 0.1M |
| 2024-06-27 | 204.00 | 218.55 | 197.35 | 199.45 | 0.4M |
| 2024-06-26 | 200.00 | 204.00 | 190.00 | 198.70 | 0.2M |
| 2024-06-25 | 173.50 | 190.40 | 172.00 | 190.40 | 0.2M |
| 2024-06-24 | 177.00 | 179.95 | 171.00 | 173.10 | 0.1M |
| 2024-06-21 | 179.50 | 180.50 | 170.00 | 173.90 | 0.2M |
| 2024-06-20 | 179.95 | 186.85 | 168.00 | 175.40 | 0.4M |
| 2024-06-19 | 160.00 | 176.90 | 150.00 | 176.90 | 0.7M |
| 2024-06-18 | 166.45 | 169.40 | 158.05 | 160.85 | 0.4M |
| 2024-06-14 | 180.00 | 182.15 | 173.35 | 173.35 | 0.5M |
| 2024-06-13 | 174.00 | 195.15 | 167.00 | 192.60 | 0.8M |
| 2024-06-12 | 137.95 | 162.65 | 136.00 | 162.65 | 0.6M |
| 2024-06-11 | 140.00 | 140.00 | 134.55 | 135.55 | 0.1M |
| 2024-06-10 | 140.50 | 144.50 | 134.55 | 137.05 | 0.2M |
| 2024-06-07 | 128.00 | 131.70 | 119.00 | 129.60 | 0.1M |
| 2024-06-06 | 127.00 | 136.85 | 124.00 | 127.10 | 0.1M |
| 2024-06-05 | 115.50 | 128.90 | 113.30 | 125.35 | 0.2M |
| 2024-06-04 | 127.00 | 127.00 | 105.50 | 109.75 | 0.3M |
| 2024-06-03 | 144.85 | 144.85 | 129.85 | 131.85 | 0.1M |
| 2024-05-31 | 143.00 | 147.00 | 133.03 | 136.01 | 0.2M |
| 2024-05-30 | 135.00 | 136.55 | 127.10 | 132.98 | 0.1M |
| 2024-05-29 | 132.05 | 134.50 | 127.60 | 133.08 | 0.1M |
| 2024-05-28 | 142.00 | 143.50 | 135.00 | 136.50 | 0.1M |
| 2024-05-27 | 139.50 | 143.50 | 133.02 | 140.43 | 0.1M |
| 2024-05-24 | 138.00 | 151.00 | 130.00 | 142.39 | 0.3M |
| 2024-05-23 | 151.00 | 151.00 | 135.00 | 137.26 | 0.2M |
| 2024-05-22 | 144.00 | 159.00 | 125.00 | 151.71 | 0.7M |
| 2024-05-21 | 144.74 | 144.74 | 144.74 | 144.74 | 0.0M |
| 2024-05-18 | 137.85 | 137.85 | 137.85 | 137.85 | 0.0M |
| 2024-05-17 | 131.29 | 131.29 | 131.29 | 131.29 | 0.0M |
| 2024-05-16 | 120.00 | 125.04 | 116.00 | 125.04 | 0.5M |
| 2024-05-15 | 118.44 | 127.90 | 118.44 | 119.09 | 1.0M |
| 2024-05-14 | 124.67 | 124.67 | 124.67 | 124.67 | 0.0M |
| 2024-05-13 | 131.23 | 131.23 | 131.23 | 131.23 | 0.0M |
| 2024-05-10 | 138.13 | 138.13 | 138.13 | 138.13 | 0.0M |
| 2024-05-09 | 145.40 | 145.40 | 145.40 | 145.40 | 0.0M |
| 2024-05-08 | 148.20 | 155.59 | 148.20 | 153.05 | 1.9M |