562.17
Dernière Mise à Jour: 2025-10-06
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:00 | 540.65 | 541.70 | 540.65 | 541.70 | 86.8K |
| 09:05 | 541.34 | 541.66 | 541.16 | 541.66 | 27.7K |
| 09:10 | 542.03 | 542.03 | 541.16 | 541.34 | 35.6K |
| 09:15 | 541.69 | 542.81 | 541.69 | 542.81 | 18.4K |
| 09:20 | 542.81 | 543.17 | 542.81 | 543.17 | 15.7K |
| 09:25 | 543.00 | 543.00 | 542.47 | 542.47 | 95.2K |
| 09:30 | 542.46 | 542.46 | 541.91 | 542.45 | 32.9K |
| 09:35 | 542.61 | 542.81 | 542.61 | 542.81 | 12.4K |
| 09:40 | 542.99 | 543.34 | 542.81 | 543.34 | 14.3K |
| 09:45 | 543.16 | 543.52 | 543.16 | 543.52 | 16.5K |
| 09:50 | 543.34 | 543.88 | 543.34 | 543.88 | 21.7K |
| 09:55 | 544.06 | 544.08 | 544.06 | 544.08 | 11.7K |
| 10:00 | 544.08 | 544.28 | 544.08 | 544.09 | 12.2K |
| 10:05 | 544.09 | 544.26 | 543.72 | 544.26 | 45.7K |
| 10:10 | 544.27 | 544.46 | 544.27 | 544.29 | 19.0K |
| 10:15 | 544.29 | 544.29 | 544.10 | 544.10 | 4.0K |
| 10:20 | 544.10 | 544.26 | 544.08 | 544.08 | 18.6K |
| 10:25 | 544.07 | 544.07 | 543.89 | 543.91 | 14.9K |
| 10:30 | 544.08 | 544.08 | 543.91 | 543.91 | 10.9K |
| 10:35 | 543.74 | 544.10 | 543.74 | 544.10 | 27.5K |
| 10:40 | 544.27 | 544.27 | 543.92 | 544.26 | 25.0K |
| 10:45 | 544.08 | 544.08 | 543.73 | 543.73 | 17.2K |
| 10:50 | 543.73 | 544.11 | 543.73 | 544.11 | 11.0K |
| 10:55 | 544.11 | 544.11 | 544.11 | 544.11 | 1.0K |
| 11:00 | 544.29 | 544.63 | 544.29 | 544.63 | 27.9K |
| 11:05 | 544.63 | 545.17 | 544.63 | 545.17 | 33.4K |
| 11:10 | 545.17 | 545.34 | 545.17 | 545.34 | 18.7K |
| 11:15 | 545.52 | 545.54 | 545.35 | 545.54 | 76.7K |
| 11:20 | 545.54 | 545.54 | 545.17 | 545.52 | 16.8K |
| 11:25 | 546.09 | 546.10 | 545.93 | 545.93 | 26.9K |
| 11:30 | 545.75 | 545.93 | 545.57 | 545.93 | 10.5K |
| 11:35 | 545.93 | 546.28 | 545.93 | 546.28 | 9.9K |
| 11:40 | 546.47 | 546.64 | 546.46 | 546.46 | 50.3K |
| 11:45 | 546.30 | 546.48 | 545.94 | 546.12 | 34.0K |
| 11:50 | 546.31 | 546.50 | 546.31 | 546.50 | 42.4K |
| 11:55 | 546.50 | 546.50 | 546.14 | 546.14 | 27.8K |
| 12:00 | 546.14 | 546.14 | 545.97 | 546.14 | 10.2K |
| 12:05 | 545.93 | 545.93 | 545.58 | 545.58 | 17.1K |
| 12:10 | 545.58 | 545.75 | 545.58 | 545.75 | 4.0K |
| 12:15 | 545.93 | 546.11 | 545.93 | 546.11 | 17.9K |
| 12:20 | 545.93 | 546.12 | 545.93 | 546.12 | 10.1K |
| 12:25 | 546.12 | 546.12 | 545.76 | 545.94 | 31.9K |
| 12:30 | 545.97 | 545.97 | 545.62 | 545.62 | 33.1K |
| 12:35 | 545.79 | 545.79 | 545.58 | 545.58 | 18.2K |
| 12:40 | 545.58 | 545.59 | 545.41 | 545.41 | 11.2K |
| 12:45 | 545.42 | 545.96 | 545.42 | 545.96 | 10.9K |
| 12:50 | 546.14 | 546.15 | 546.14 | 546.15 | 21.9K |
| 12:55 | 546.15 | 546.33 | 545.97 | 545.97 | 7.2K |
| 13:00 | 545.97 | 546.16 | 545.97 | 546.16 | 27.2K |
| 13:05 | 546.35 | 546.38 | 546.35 | 546.38 | 12.1K |
| 13:10 | 546.20 | 546.58 | 546.20 | 546.58 | 12.1K |
| 13:15 | 546.59 | 546.77 | 546.59 | 546.60 | 12.1K |
| 13:20 | 546.58 | 546.76 | 546.58 | 546.76 | 10.3K |
| 13:25 | 546.76 | 546.76 | 546.40 | 546.40 | 9.5K |
| 13:30 | 546.40 | 546.76 | 546.40 | 546.58 | 15.6K |
| 13:35 | 546.58 | 546.59 | 546.58 | 546.59 | 7.2K |
| 13:40 | 546.59 | 546.59 | 546.59 | 546.59 | 9.0K |
| 13:45 | 546.77 | 546.77 | 546.58 | 546.58 | 20.3K |
| 13:50 | 546.41 | 546.58 | 546.25 | 546.25 | 10.5K |
| 13:55 | 546.43 | 546.43 | 546.42 | 546.42 | 2.4K |
| 14:00 | 546.42 | 546.59 | 546.42 | 546.42 | 5.8K |
| 14:05 | 546.42 | 546.44 | 546.24 | 546.44 | 18.9K |
| 14:10 | 546.44 | 546.62 | 546.44 | 546.62 | 7.2K |
| 14:15 | 546.44 | 546.78 | 546.44 | 546.78 | 14.8K |
| 14:20 | 546.62 | 546.62 | 546.60 | 546.60 | 8.8K |
| 14:25 | 546.78 | 546.96 | 546.78 | 546.96 | 23.5K |
| 14:30 | 546.96 | 546.97 | 546.79 | 546.79 | 5.0K |
| 14:35 | 546.79 | 546.79 | 546.43 | 546.43 | 69.3K |
| 14:40 | 546.08 | 546.25 | 546.06 | 546.25 | 28.4K |
| 14:45 | 546.26 | 546.26 | 546.08 | 546.09 | 10.9K |
| 14:50 | 546.27 | 546.27 | 546.08 | 546.26 | 4.7K |
| 14:55 | 546.08 | 546.08 | 545.72 | 545.89 | 63.3K |
| 15:00 | 545.92 | 546.08 | 545.91 | 546.08 | 13.7K |
| 15:05 | 546.08 | 546.26 | 546.08 | 546.08 | 7.9K |
| 15:10 | 546.08 | 546.08 | 546.08 | 546.08 | 1.9K |
| 15:15 | 546.08 | 546.08 | 545.91 | 545.91 | 27.8K |
| 15:20 | 545.91 | 545.91 | 545.87 | 545.87 | 17.8K |
| 15:25 | 545.69 | 545.69 | 545.51 | 545.51 | 6.3K |
| 15:30 | 545.51 | 546.05 | 545.51 | 546.05 | 5.4K |
| 15:35 | 546.05 | 546.05 | 545.52 | 545.52 | 20.5K |
| 15:40 | 545.52 | 545.52 | 545.52 | 545.52 | 1.5K |
| 15:45 | 545.51 | 545.69 | 545.51 | 545.69 | 6.3K |
| 15:50 | 545.51 | 545.51 | 545.33 | 545.33 | 24.6K |
| 15:55 | 545.34 | 545.52 | 545.34 | 545.34 | 15.3K |
| 16:00 | 545.16 | 545.16 | 544.98 | 545.16 | 12.5K |
| 16:05 | 545.16 | 545.16 | 544.98 | 544.99 | 15.7K |
| 16:10 | 544.99 | 545.20 | 544.99 | 545.20 | 20.4K |
| 16:15 | 545.02 | 545.16 | 544.62 | 544.62 | 41.4K |
| 16:20 | 544.62 | 544.62 | 544.05 | 544.05 | 30.7K |
| 16:25 | 544.05 | 544.23 | 543.88 | 544.23 | 22.1K |
| 16:30 | 544.06 | 544.06 | 543.88 | 543.88 | 15.0K |
| 16:35 | 543.87 | 544.05 | 543.87 | 543.87 | 32.2K |
| 16:40 | 543.87 | 544.05 | 543.87 | 544.05 | 25.8K |
| 16:45 | 543.70 | 543.70 | 543.70 | 543.70 | 45.1K |
| 16:50 | 543.71 | 543.89 | 543.71 | 543.88 | 35.4K |
| 16:55 | 543.88 | 544.07 | 543.88 | 544.07 | 25.2K |
| 17:00 | 543.89 | 544.07 | 543.89 | 544.07 | 7.0K |
| 17:05 | 544.06 | 544.07 | 543.88 | 543.88 | 25.8K |
| 17:10 | 544.06 | 544.41 | 543.88 | 544.23 | 24.5K |
| 17:15 | 544.23 | 544.23 | 544.06 | 544.06 | 24.6K |
| 17:20 | 544.06 | 544.42 | 544.06 | 544.41 | 74.9K |
| 17:25 | 544.24 | 544.24 | 544.24 | 544.24 | 101.3K |
| 17:30 | 544.07 | 544.07 | 544.07 | 544.07 | 1,941.3K |