467.30
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:00 | 474.40 | 478.50 | 474.20 | 476.90 | 1,348.6K |
| 09:05 | 477.10 | 477.10 | 475.40 | 475.40 | 432.4K |
| 09:10 | 475.60 | 475.60 | 473.80 | 474.30 | 262.3K |
| 09:15 | 474.40 | 474.70 | 473.70 | 474.10 | 148.2K |
| 09:20 | 474.00 | 474.30 | 473.20 | 473.30 | 118.2K |
| 09:25 | 473.40 | 474.40 | 473.30 | 474.20 | 110.1K |
| 09:30 | 474.30 | 474.30 | 473.70 | 473.80 | 130.9K |
| 09:35 | 473.90 | 474.40 | 473.80 | 474.20 | 98.6K |
| 09:40 | 474.20 | 474.40 | 473.50 | 473.80 | 300.6K |
| 09:45 | 473.70 | 473.70 | 472.70 | 472.90 | 128.9K |
| 09:50 | 472.80 | 472.80 | 471.80 | 471.90 | 157.7K |
| 09:55 | 471.90 | 472.00 | 471.70 | 471.90 | 116.8K |
| 10:00 | 471.80 | 472.10 | 471.30 | 471.70 | 145.8K |
| 10:05 | 471.70 | 472.50 | 471.70 | 472.20 | 85.3K |
| 10:10 | 472.20 | 472.40 | 471.60 | 471.60 | 181.6K |
| 10:15 | 471.60 | 471.80 | 470.80 | 470.80 | 123.0K |
| 10:20 | 471.00 | 471.30 | 470.30 | 471.00 | 206.6K |
| 10:25 | 471.00 | 471.10 | 470.10 | 470.40 | 95.6K |
| 10:30 | 470.40 | 470.50 | 469.50 | 469.50 | 395.5K |
| 10:35 | 469.50 | 469.60 | 468.60 | 469.30 | 168.6K |
| 10:40 | 469.20 | 469.80 | 469.10 | 469.30 | 73.4K |
| 10:45 | 469.20 | 469.70 | 469.20 | 469.70 | 84.8K |
| 10:50 | 469.60 | 469.80 | 469.40 | 469.40 | 63.6K |
| 10:55 | 469.50 | 470.10 | 469.30 | 469.50 | 82.0K |
| 11:00 | 469.60 | 469.70 | 469.00 | 469.30 | 69.8K |
| 11:05 | 469.10 | 469.40 | 469.00 | 469.20 | 86.4K |
| 11:10 | 469.30 | 469.30 | 467.90 | 468.00 | 182.4K |
| 11:15 | 468.10 | 468.20 | 467.60 | 467.80 | 116.6K |
| 11:20 | 467.80 | 467.90 | 467.10 | 467.10 | 75.8K |
| 11:25 | 467.20 | 467.70 | 467.00 | 467.40 | 85.7K |
| 11:30 | 467.60 | 467.60 | 467.60 | 467.60 | 4.6K |
| 12:30 | 467.70 | 468.70 | 466.70 | 466.70 | 510.1K |
| 12:35 | 466.80 | 466.90 | 466.00 | 466.20 | 133.8K |
| 12:40 | 466.10 | 466.30 | 465.20 | 465.20 | 175.3K |
| 12:45 | 465.20 | 465.90 | 465.20 | 465.90 | 121.2K |
| 12:50 | 465.80 | 466.10 | 465.30 | 465.30 | 140.5K |
| 12:55 | 465.30 | 465.60 | 465.20 | 465.50 | 49.4K |
| 13:00 | 465.40 | 465.80 | 465.20 | 465.40 | 157.1K |
| 13:05 | 465.30 | 466.20 | 465.30 | 465.90 | 142.8K |
| 13:10 | 465.90 | 466.20 | 465.70 | 465.70 | 86.4K |
| 13:15 | 465.70 | 465.80 | 465.50 | 465.50 | 52.4K |
| 13:20 | 465.60 | 465.90 | 465.30 | 465.40 | 82.6K |
| 13:25 | 465.50 | 466.50 | 465.30 | 466.10 | 186.4K |
| 13:30 | 466.20 | 466.30 | 465.70 | 465.80 | 110.9K |
| 13:35 | 465.80 | 466.80 | 465.80 | 466.30 | 103.7K |
| 13:40 | 466.30 | 466.90 | 466.30 | 466.80 | 80.6K |
| 13:45 | 466.90 | 467.00 | 466.20 | 466.20 | 95.1K |
| 13:50 | 466.20 | 466.30 | 465.50 | 465.50 | 107.5K |
| 13:55 | 465.50 | 465.50 | 465.10 | 465.40 | 170.5K |
| 14:00 | 465.50 | 466.60 | 465.50 | 466.60 | 95.8K |
| 14:05 | 466.70 | 467.20 | 466.70 | 467.00 | 85.3K |
| 14:10 | 467.20 | 467.50 | 466.90 | 466.90 | 115.5K |
| 14:15 | 467.00 | 467.30 | 466.70 | 466.70 | 83.1K |
| 14:20 | 466.70 | 466.90 | 466.70 | 466.90 | 69.8K |
| 14:25 | 466.90 | 467.00 | 466.70 | 466.80 | 65.3K |
| 14:30 | 467.00 | 467.30 | 466.80 | 467.00 | 86.9K |
| 14:35 | 467.10 | 467.20 | 466.50 | 467.20 | 81.7K |
| 14:40 | 467.10 | 467.30 | 466.90 | 467.00 | 81.9K |
| 14:45 | 467.10 | 467.50 | 467.00 | 467.20 | 78.4K |
| 14:50 | 467.20 | 467.20 | 466.30 | 466.50 | 195.6K |
| 14:55 | 466.50 | 467.20 | 466.50 | 466.60 | 141.3K |
| 15:00 | 466.60 | 466.90 | 466.20 | 466.20 | 125.1K |
| 15:05 | 466.20 | 466.50 | 465.50 | 466.00 | 194.1K |
| 15:10 | 466.00 | 466.60 | 465.80 | 466.40 | 160.0K |
| 15:15 | 466.20 | 466.60 | 466.00 | 466.50 | 220.3K |
| 15:20 | 466.40 | 467.50 | 466.30 | 466.30 | 470.9K |
| 15:30 | 467.30 | 467.30 | 467.30 | 467.30 | 3,755.2K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 475.00 | 478.80 | 465.10 | 467.30 | 14.3M |
| 2025-09-25 | 468.50 | 472.60 | 466.10 | 470.80 | 9.5M |
| 2025-09-24 | 473.70 | 475.40 | 460.70 | 465.70 | 12.6M |
| 2025-09-22 | 466.20 | 478.00 | 464.00 | 477.00 | 15.4M |
| 2025-09-19 | 476.00 | 477.60 | 461.20 | 468.70 | 26.1M |
| 2025-09-18 | 479.50 | 483.20 | 476.60 | 479.10 | 12.9M |
| 2025-09-17 | 484.00 | 484.70 | 478.50 | 481.60 | 12.7M |
| 2025-09-16 | 487.50 | 493.30 | 484.00 | 490.80 | 11.2M |
| 2025-09-12 | 492.10 | 495.90 | 485.60 | 487.50 | 13.8M |
| 2025-09-11 | 481.30 | 485.50 | 474.40 | 484.10 | 13.1M |
| 2025-09-10 | 489.00 | 493.40 | 476.10 | 479.00 | 16.6M |
| 2025-09-09 | 477.70 | 477.90 | 471.10 | 476.30 | 12.7M |
| 2025-09-08 | 474.50 | 477.90 | 470.90 | 477.90 | 10.9M |
| 2025-09-05 | 463.70 | 484.60 | 463.70 | 471.80 | 19.4M |
| 2025-09-04 | 457.20 | 460.60 | 452.40 | 457.30 | 10.0M |
| 2025-09-03 | 454.80 | 459.70 | 452.90 | 455.60 | 11.2M |
| 2025-09-02 | 450.00 | 464.60 | 449.90 | 457.00 | 15.5M |
| 2025-09-01 | 443.20 | 450.50 | 440.50 | 449.10 | 8.3M |
| 2025-08-29 | 445.50 | 450.80 | 443.20 | 445.90 | 12.1M |
| 2025-08-28 | 435.10 | 447.00 | 431.10 | 446.20 | 13.7M |
| 2025-08-27 | 435.30 | 447.00 | 435.00 | 435.60 | 25.8M |
| 2025-08-26 | 420.00 | 425.60 | 416.40 | 421.60 | 11.5M |
| 2025-08-25 | 420.20 | 425.80 | 418.80 | 421.70 | 9.3M |
| 2025-08-22 | 425.30 | 426.10 | 416.10 | 416.40 | 12.2M |
| 2025-08-21 | 408.80 | 423.70 | 406.90 | 422.80 | 17.4M |
| 2025-08-20 | 406.80 | 411.20 | 404.10 | 406.00 | 8.3M |
| 2025-08-19 | 403.30 | 409.50 | 401.60 | 407.50 | 8.3M |
| 2025-08-18 | 401.80 | 404.80 | 400.50 | 403.30 | 7.5M |
| 2025-08-15 | 397.10 | 401.50 | 394.50 | 401.50 | 11.1M |
| 2025-08-14 | 402.00 | 405.50 | 393.60 | 395.80 | 10.0M |
| 2025-08-13 | 410.00 | 413.50 | 404.60 | 405.00 | 12.0M |
| 2025-08-12 | 401.00 | 408.80 | 399.30 | 406.90 | 15.6M |
| 2025-08-08 | 390.30 | 401.10 | 390.00 | 400.00 | 16.1M |
| 2025-08-07 | 390.60 | 391.20 | 383.90 | 389.50 | 8.1M |
| 2025-08-06 | 390.70 | 396.00 | 389.50 | 392.30 | 10.6M |
| 2025-08-05 | 387.00 | 403.60 | 381.30 | 386.10 | 17.7M |
| 2025-08-04 | 362.50 | 383.80 | 358.80 | 383.80 | 20.1M |
| 2025-08-01 | 379.50 | 398.60 | 363.90 | 367.00 | 32.0M |
| 2025-07-31 | 377.30 | 383.90 | 376.60 | 379.70 | 15.3M |
| 2025-07-30 | 377.00 | 385.70 | 374.40 | 380.10 | 17.2M |
| 2025-07-29 | 376.50 | 377.00 | 371.20 | 373.20 | 6.5M |
| 2025-07-28 | 373.00 | 376.70 | 371.20 | 375.60 | 6.1M |
| 2025-07-25 | 372.10 | 375.80 | 369.40 | 373.20 | 7.3M |
| 2025-07-24 | 373.00 | 377.30 | 371.40 | 376.10 | 7.5M |
| 2025-07-23 | 371.00 | 377.90 | 370.80 | 373.80 | 11.9M |
| 2025-07-22 | 367.00 | 371.80 | 365.20 | 367.90 | 6.4M |
| 2025-07-18 | 368.00 | 371.00 | 366.30 | 367.40 | 10.1M |
| 2025-07-17 | 360.00 | 365.10 | 358.60 | 365.00 | 8.1M |
| 2025-07-16 | 363.00 | 363.10 | 357.50 | 359.30 | 6.3M |
| 2025-07-15 | 368.50 | 368.50 | 361.80 | 362.30 | 6.6M |
| 2025-07-14 | 365.00 | 367.50 | 361.60 | 366.20 | 6.2M |
| 2025-07-11 | 362.80 | 367.90 | 361.40 | 364.80 | 10.3M |
| 2025-07-10 | 358.00 | 361.90 | 356.50 | 360.40 | 8.2M |
| 2025-07-09 | 350.00 | 359.50 | 350.00 | 357.50 | 11.6M |
| 2025-07-08 | 343.80 | 347.60 | 341.40 | 347.60 | 6.9M |
| 2025-07-07 | 350.60 | 351.90 | 345.40 | 345.40 | 6.4M |
| 2025-07-04 | 357.20 | 358.30 | 352.60 | 352.80 | 6.9M |
| 2025-07-03 | 354.00 | 359.90 | 352.50 | 358.40 | 12.5M |
| 2025-07-02 | 345.40 | 353.00 | 343.10 | 352.50 | 8.8M |
| 2025-07-01 | 347.50 | 351.20 | 346.60 | 348.80 | 7.9M |
| 2025-06-30 | 346.00 | 350.20 | 345.20 | 348.50 | 8.1M |
| 2025-06-27 | 342.90 | 344.50 | 341.60 | 344.40 | 7.3M |
| 2025-06-26 | 339.70 | 342.60 | 339.60 | 341.40 | 5.9M |
| 2025-06-25 | 342.50 | 343.30 | 338.40 | 338.90 | 6.3M |
| 2025-06-24 | 343.20 | 344.80 | 339.50 | 340.00 | 6.9M |
| 2025-06-23 | 340.00 | 341.10 | 335.20 | 336.80 | 7.9M |
| 2025-06-20 | 344.60 | 345.10 | 342.00 | 342.40 | 6.7M |
| 2025-06-19 | 347.50 | 348.20 | 342.60 | 343.10 | 5.1M |
| 2025-06-18 | 351.00 | 351.00 | 345.20 | 347.20 | 6.8M |
| 2025-06-17 | 341.80 | 352.10 | 340.50 | 352.00 | 10.4M |
| 2025-06-16 | 342.00 | 342.70 | 337.30 | 339.10 | 10.1M |
| 2025-06-13 | 345.10 | 345.90 | 339.30 | 344.00 | 10.2M |
| 2025-06-12 | 342.80 | 352.90 | 342.60 | 349.90 | 13.3M |
| 2025-06-11 | 338.00 | 343.00 | 338.00 | 343.00 | 7.0M |
| 2025-06-10 | 337.30 | 339.20 | 335.70 | 336.20 | 4.1M |
| 2025-06-09 | 339.60 | 340.30 | 336.10 | 336.70 | 4.7M |
| 2025-06-06 | 337.90 | 339.40 | 335.90 | 337.80 | 4.3M |
| 2025-06-05 | 338.00 | 338.60 | 334.00 | 336.30 | 8.1M |
| 2025-06-04 | 343.00 | 344.80 | 339.10 | 339.10 | 9.0M |
| 2025-06-03 | 343.00 | 344.30 | 340.00 | 341.60 | 7.1M |
| 2025-06-02 | 344.00 | 344.40 | 339.30 | 342.80 | 8.1M |
| 2025-05-30 | 337.20 | 346.80 | 336.80 | 346.80 | 12.6M |
| 2025-05-29 | 336.10 | 340.40 | 335.90 | 339.10 | 6.1M |
| 2025-05-28 | 338.00 | 339.90 | 335.70 | 336.20 | 7.2M |
| 2025-05-27 | 335.90 | 336.40 | 333.60 | 334.90 | 3.7M |
| 2025-05-26 | 333.00 | 337.20 | 331.70 | 334.50 | 6.4M |
| 2025-05-23 | 333.80 | 336.50 | 333.10 | 335.40 | 4.7M |
| 2025-05-22 | 334.70 | 339.50 | 333.50 | 334.00 | 8.3M |
| 2025-05-21 | 338.70 | 340.40 | 336.30 | 337.20 | 5.6M |
| 2025-05-20 | 340.90 | 341.60 | 335.40 | 337.40 | 10.0M |
| 2025-05-19 | 337.00 | 343.00 | 334.40 | 340.50 | 8.6M |
| 2025-05-16 | 348.30 | 349.00 | 340.10 | 341.10 | 10.5M |
| 2025-05-15 | 353.40 | 355.70 | 345.40 | 348.30 | 18.4M |
| 2025-05-14 | 369.40 | 379.20 | 353.50 | 361.40 | 26.8M |
| 2025-05-13 | 363.90 | 370.50 | 362.20 | 364.50 | 15.7M |
| 2025-05-12 | 359.70 | 361.40 | 357.30 | 358.90 | 7.1M |
| 2025-05-09 | 353.00 | 357.70 | 351.40 | 357.70 | 10.7M |
| 2025-05-08 | 349.50 | 350.90 | 345.10 | 347.80 | 7.6M |
| 2025-05-07 | 355.40 | 356.00 | 347.50 | 349.30 | 11.6M |
| 2025-05-02 | 347.50 | 359.40 | 347.10 | 357.40 | 15.9M |
| 2025-05-01 | 345.00 | 356.70 | 341.30 | 350.20 | 18.5M |
| 2025-04-30 | 331.70 | 344.00 | 329.80 | 343.70 | 27.3M |
| 2025-04-28 | 326.20 | 329.80 | 325.80 | 327.50 | 7.4M |
| 2025-04-25 | 326.40 | 329.90 | 324.70 | 325.60 | 8.6M |
| 2025-04-24 | 325.00 | 329.90 | 324.50 | 324.70 | 8.1M |
| 2025-04-23 | 327.40 | 327.40 | 320.00 | 322.00 | 9.8M |
| 2025-04-22 | 318.90 | 320.20 | 317.00 | 319.40 | 8.7M |
| 2025-04-21 | 328.40 | 328.40 | 316.70 | 319.80 | 15.8M |
| 2025-04-18 | 327.30 | 334.90 | 322.50 | 331.10 | 22.6M |
| 2025-04-17 | 312.70 | 324.90 | 310.30 | 324.10 | 16.5M |
| 2025-04-16 | 310.70 | 312.80 | 306.40 | 307.70 | 6.5M |
| 2025-04-15 | 313.80 | 315.50 | 311.30 | 312.90 | 7.3M |
| 2025-04-14 | 315.00 | 318.80 | 312.80 | 312.90 | 11.2M |
| 2025-04-11 | 300.80 | 308.50 | 298.80 | 306.40 | 11.8M |
| 2025-04-10 | 322.00 | 322.00 | 309.30 | 313.10 | 18.4M |
| 2025-04-09 | 299.50 | 299.80 | 288.20 | 292.10 | 18.0M |
| 2025-04-08 | 300.10 | 309.20 | 299.70 | 305.90 | 11.8M |
| 2025-04-07 | 282.60 | 297.00 | 282.60 | 289.70 | 19.6M |
| 2025-04-04 | 327.40 | 331.30 | 314.80 | 322.60 | 16.0M |
| 2025-04-03 | 340.10 | 344.50 | 338.00 | 341.60 | 10.8M |
| 2025-04-02 | 368.00 | 371.30 | 356.10 | 356.20 | 9.4M |
| 2025-04-01 | 362.80 | 364.50 | 360.20 | 362.50 | 8.5M |
| 2025-03-31 | 360.00 | 362.90 | 355.20 | 361.40 | 10.4M |
| 2025-03-28 | 374.70 | 376.40 | 368.20 | 370.40 | 10.2M |
| 2025-03-27 | 374.20 | 378.60 | 373.00 | 378.60 | 8.2M |
| 2025-03-26 | 372.00 | 378.40 | 370.90 | 377.70 | 10.9M |
| 2025-03-25 | 371.40 | 373.00 | 367.40 | 371.50 | 6.5M |
| 2025-03-24 | 370.00 | 370.90 | 364.60 | 369.90 | 7.8M |
| 2025-03-21 | 371.20 | 374.90 | 370.10 | 372.00 | 10.9M |
| 2025-03-19 | 370.00 | 374.40 | 369.90 | 371.80 | 7.5M |
| 2025-03-18 | 370.70 | 371.50 | 366.60 | 367.30 | 6.4M |
| 2025-03-17 | 367.50 | 370.30 | 366.60 | 367.60 | 6.1M |
| 2025-03-14 | 362.80 | 367.80 | 361.60 | 365.00 | 6.9M |
| 2025-03-13 | 364.20 | 368.50 | 361.20 | 363.60 | 8.1M |
| 2025-03-12 | 363.70 | 368.80 | 361.40 | 362.50 | 7.4M |
| 2025-03-11 | 365.10 | 367.30 | 358.10 | 364.00 | 11.8M |
| 2025-03-10 | 370.00 | 371.20 | 365.10 | 368.30 | 8.1M |
| 2025-03-07 | 364.10 | 373.10 | 362.30 | 371.40 | 17.9M |
| 2025-03-06 | 352.00 | 360.60 | 349.50 | 359.20 | 12.1M |
| 2025-03-05 | 355.80 | 361.90 | 346.30 | 347.00 | 16.7M |
| 2025-03-04 | 359.00 | 370.00 | 352.40 | 353.50 | 24.0M |
| 2025-03-03 | 353.80 | 364.00 | 353.70 | 360.10 | 11.7M |
| 2025-02-28 | 354.20 | 357.60 | 351.20 | 352.70 | 12.7M |
| 2025-02-27 | 346.70 | 355.40 | 346.40 | 354.60 | 8.9M |
| 2025-02-26 | 344.30 | 346.90 | 342.60 | 346.90 | 5.5M |
| 2025-02-25 | 346.80 | 346.80 | 343.50 | 344.70 | 5.2M |
| 2025-02-21 | 345.00 | 349.80 | 344.80 | 347.40 | 7.1M |
| 2025-02-20 | 350.20 | 352.80 | 344.10 | 344.10 | 9.3M |
| 2025-02-19 | 348.00 | 358.30 | 347.10 | 353.50 | 13.1M |
| 2025-02-18 | 340.40 | 349.80 | 339.30 | 344.80 | 12.1M |
| 2025-02-17 | 338.00 | 341.20 | 336.70 | 336.80 | 6.3M |
| 2025-02-14 | 341.00 | 342.80 | 337.10 | 337.50 | 6.7M |
| 2025-02-13 | 338.40 | 341.10 | 338.20 | 340.10 | 7.0M |
| 2025-02-12 | 341.60 | 342.80 | 335.80 | 338.40 | 7.5M |
| 2025-02-10 | 337.10 | 340.90 | 335.80 | 339.50 | 5.5M |
| 2025-02-07 | 340.00 | 341.50 | 336.50 | 337.40 | 9.4M |
| 2025-02-06 | 344.50 | 345.40 | 338.80 | 340.30 | 9.8M |
| 2025-02-05 | 341.30 | 350.50 | 340.60 | 344.40 | 13.5M |
| 2025-02-04 | 342.70 | 359.50 | 340.00 | 340.90 | 27.6M |
| 2025-02-03 | 350.20 | 357.20 | 326.70 | 326.70 | 43.4M |
| 2025-01-31 | 334.90 | 336.40 | 333.90 | 336.20 | 6.8M |
| 2025-01-30 | 333.30 | 336.50 | 332.70 | 334.90 | 7.0M |
| 2025-01-29 | 335.20 | 336.10 | 334.00 | 334.90 | 7.1M |
| 2025-01-28 | 339.00 | 339.00 | 333.30 | 335.20 | 9.9M |
| 2025-01-27 | 344.90 | 345.10 | 338.50 | 338.90 | 6.6M |
| 2025-01-24 | 338.80 | 345.40 | 337.10 | 341.60 | 10.4M |
| 2025-01-23 | 338.00 | 338.00 | 334.20 | 335.20 | 6.8M |
| 2025-01-22 | 338.20 | 339.20 | 334.80 | 336.50 | 7.9M |
| 2025-01-21 | 336.20 | 339.80 | 336.00 | 338.80 | 6.3M |
| 2025-01-20 | 331.00 | 338.80 | 330.80 | 335.50 | 8.8M |
| 2025-01-17 | 327.00 | 330.10 | 326.70 | 329.40 | 6.8M |
| 2025-01-16 | 330.00 | 330.50 | 328.10 | 328.20 | 6.3M |
| 2025-01-15 | 336.00 | 337.40 | 329.00 | 330.50 | 10.9M |
| 2025-01-14 | 337.00 | 337.20 | 330.20 | 333.60 | 10.3M |
| 2025-01-10 | 338.00 | 338.70 | 334.50 | 336.80 | 8.6M |
| 2025-01-09 | 343.00 | 343.10 | 337.80 | 339.00 | 10.5M |
| 2025-01-08 | 343.00 | 348.70 | 342.80 | 346.40 | 7.7M |
| 2025-01-07 | 345.50 | 346.60 | 342.40 | 343.00 | 7.9M |
| 2025-01-06 | 349.60 | 350.50 | 345.20 | 345.30 | 6.3M |