Tesco PLC (TSCO)

TSCO
🏛️ Royaume-Uni →
441.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 434.60 434.64 434.20 434.51 73.8K
08:01 434.70 435.00 434.70 434.70 11.2K
08:02 434.80 434.90 434.80 434.90 0.2K
08:03 435.00 435.25 434.63 434.63 2.0K
08:04 434.48 434.60 434.48 434.60 1.5K
08:05 433.97 433.97 433.97 433.97 14.9K
08:06 433.91 434.33 433.91 434.33 5.2K
08:07 434.13 434.16 434.00 434.11 3.2K
08:08 434.20 434.20 434.20 434.20 1.9K
08:09 434.70 434.70 434.60 434.60 4.1K
08:10 434.59 434.59 434.42 434.42 3.8K
08:11 434.60 435.00 434.52 434.57 44.9K
08:12 434.56 434.72 434.32 434.72 1.4K
08:13 434.72 434.80 434.50 434.66 4.4K
08:14 434.50 434.70 434.50 434.58 10.4K
08:15 434.80 435.04 434.75 435.02 14.8K
08:16 435.02 435.50 435.02 435.20 16.4K
08:17 435.16 435.16 434.90 434.90 7.3K
08:18 434.80 434.80 434.80 434.80 1.7K
08:19 434.85 434.90 434.70 434.90 5.5K
08:20 435.10 435.10 435.10 435.10 1.8K
08:21 435.08 435.08 434.93 434.93 3.3K
08:25 434.56 434.56 434.56 434.56 0.4K
08:26 434.70 434.70 434.70 434.70 1.0K
08:27 434.78 434.78 434.70 434.70 4.0K
08:28 434.60 435.15 434.56 435.12 52.0K
08:29 435.10 435.10 435.10 435.10 0.9K
08:30 434.80 434.96 434.60 434.82 31.3K
08:31 434.90 434.90 434.40 434.42 5.5K
08:32 434.21 434.21 434.21 434.21 0.0K
08:33 434.21 434.50 434.21 434.50 0.0K
08:34 434.20 434.50 434.20 434.20 0.8K
08:35 434.41 434.70 434.41 434.70 0.2K
08:36 435.10 435.10 435.02 435.02 10.9K
08:37 435.20 435.30 435.20 435.30 10.7K
08:39 435.40 435.50 435.40 435.50 3.7K
08:40 435.50 435.50 435.10 435.10 4.6K
08:41 435.10 435.10 434.80 435.10 0.1K
08:42 435.10 435.10 434.80 434.80 1.2K
08:43 434.81 435.10 434.81 435.10 0.2K
08:45 434.51 434.80 434.51 434.80 0.1K
08:46 434.80 434.80 434.51 434.70 0.2K
08:47 434.75 434.90 434.70 434.90 41.5K
08:48 434.70 434.70 434.70 434.70 0.0K
08:49 434.80 434.80 434.80 434.80 13.0K
08:50 435.00 435.00 434.80 434.80 3.2K
08:51 434.80 434.80 434.50 434.52 1.9K
08:52 434.40 434.70 434.40 434.70 0.9K
08:53 434.40 434.40 434.40 434.40 5.9K
08:54 434.65 434.80 434.50 434.50 3.6K
08:55 434.70 435.10 434.70 435.10 7.1K
08:56 434.70 435.00 434.70 434.72 0.2K
08:57 434.82 434.82 434.82 434.82 0.5K
08:58 435.00 435.00 434.70 434.90 10.3K
08:59 434.80 434.80 434.30 434.30 12.8K
09:00 434.25 434.25 434.10 434.10 2.1K
09:01 434.10 434.10 434.10 434.10 0.0K
09:02 434.22 434.30 434.22 434.30 0.4K
09:03 434.28 434.28 434.28 434.28 0.1K
09:04 434.30 434.30 434.30 434.30 0.0K
09:05 434.10 434.40 434.00 434.40 4.1K
09:06 434.10 434.16 434.10 434.16 2.3K
09:08 434.06 434.18 433.90 434.18 2.4K
09:09 434.18 434.60 434.18 434.60 11.1K
09:10 434.66 434.66 434.50 434.50 0.8K
09:11 434.60 434.60 434.25 434.30 4.9K
09:12 434.30 434.30 434.30 434.30 0.0K
09:13 434.30 434.30 434.30 434.30 0.0K
09:14 434.10 434.10 434.10 434.10 0.0K
09:16 434.30 434.30 434.10 434.10 0.0K
09:17 434.40 434.40 434.30 434.30 5.2K
09:18 434.40 434.40 434.20 434.20 1.9K
09:19 434.40 434.40 434.00 434.00 1.9K
09:20 434.20 434.20 434.10 434.10 1.2K
09:21 434.00 435.00 434.00 435.00 39.3K
09:22 434.90 434.90 434.70 434.70 0.1K
09:23 434.82 435.10 434.82 435.10 5.0K
09:24 435.40 435.42 435.38 435.38 7.8K
09:25 435.30 435.90 435.30 435.60 17.3K
09:26 435.70 435.80 435.60 435.80 0.5K
09:27 435.70 435.80 435.60 435.60 5.3K
09:28 435.50 435.50 435.40 435.50 6.2K
09:29 435.70 435.70 435.20 435.20 8.9K
09:30 435.50 435.50 435.40 435.50 0.5K
09:31 435.50 435.60 435.40 435.40 2.6K
09:32 434.77 435.60 434.77 435.60 77.0K
09:33 435.40 435.52 435.40 435.52 5.2K
09:34 435.30 435.30 435.30 435.30 3.7K
09:35 435.20 435.40 435.20 435.40 0.1K
09:36 435.20 435.40 435.20 435.40 0.4K
09:37 435.20 435.20 435.20 435.20 0.2K
09:38 435.30 435.30 435.20 435.20 83.5K
09:39 435.40 435.40 435.28 435.28 0.6K
09:40 435.50 435.50 435.40 435.40 0.0K
09:41 435.22 435.50 435.22 435.35 0.5K
09:42 435.40 435.40 435.40 435.40 0.0K
09:43 435.50 435.50 435.40 435.40 1.3K
09:44 435.30 435.30 435.30 435.30 20.8K
09:45 435.60 435.60 435.40 435.41 0.3K
09:46 435.60 435.60 435.40 435.40 10.0K
09:47 435.70 435.70 435.70 435.70 0.0K
09:48 435.70 435.80 435.70 435.80 1.8K
09:49 435.80 435.80 435.70 435.80 4.9K
09:50 436.10 436.20 436.10 436.20 7.1K
09:51 436.00 436.00 436.00 436.00 7.2K
09:52 435.90 435.90 435.70 435.70 3.2K
09:53 435.80 435.80 435.50 435.50 6.9K
09:54 435.60 435.60 435.60 435.60 1.7K
09:55 435.90 435.90 435.70 435.90 8.6K
09:56 435.80 436.10 435.70 436.02 3.2K
09:57 436.00 436.30 436.00 436.20 4.6K
09:58 436.08 436.10 436.08 436.10 1.5K
09:59 436.20 436.20 436.00 436.00 0.0K
10:00 436.00 436.20 436.00 436.00 1.6K
10:01 436.10 436.10 435.90 435.90 4.7K
10:02 435.80 435.90 435.80 435.90 3.2K
10:03 435.90 435.90 435.60 435.60 4.4K
10:04 435.60 435.80 435.60 435.80 4.5K
10:05 435.62 435.80 435.50 435.50 4.5K
10:06 435.70 435.70 435.60 435.70 0.3K
10:07 435.50 435.90 435.50 435.70 16.5K
10:08 435.90 435.90 435.90 435.90 0.0K
10:09 435.78 435.80 435.78 435.80 5.7K
10:10 435.80 436.00 435.80 435.80 16.3K
10:12 435.70 435.70 435.50 435.50 4.9K
10:13 435.50 435.60 435.50 435.60 0.0K
10:14 435.50 435.60 435.50 435.60 0.2K
10:15 435.60 435.60 435.40 435.40 0.0K
10:16 435.80 435.80 435.80 435.80 0.0K
10:17 435.77 435.78 435.70 435.70 0.0K
10:18 435.70 435.70 435.70 435.70 6.3K
10:19 435.68 435.90 435.68 435.80 10.3K
10:20 435.88 435.88 435.88 435.88 0.9K
10:21 435.90 436.00 435.80 435.90 11.3K
10:22 435.80 435.90 435.60 435.60 4.0K
10:23 435.70 435.70 435.60 435.60 0.9K
10:24 435.60 435.60 435.60 435.60 0.2K
10:25 435.70 435.70 435.60 435.70 2.5K
10:26 435.70 435.70 435.50 435.50 3.2K
10:27 435.40 435.40 435.30 435.30 3.9K
10:28 435.20 435.40 435.10 435.10 4.1K
10:30 435.30 435.50 435.30 435.50 9.0K
10:31 435.50 435.50 435.40 435.50 2.0K
10:32 435.60 435.60 435.48 435.60 5.7K
10:33 435.30 435.40 435.30 435.36 0.3K
10:34 435.30 435.50 435.30 435.50 0.0K
10:35 435.30 435.50 435.30 435.40 33.5K
10:36 435.20 435.30 435.20 435.20 2.3K
10:37 434.90 435.10 434.90 435.08 12.5K
10:38 435.20 435.20 435.10 435.10 2.8K
10:39 435.20 435.30 435.12 435.30 0.9K
10:40 435.10 435.40 435.10 435.28 1.9K
10:41 435.40 435.70 435.20 435.70 18.9K
10:42 435.70 435.90 435.60 435.60 1.8K
10:43 435.80 435.80 435.80 435.80 0.0K
10:44 435.80 435.80 435.46 435.46 6.1K
10:45 435.40 435.40 435.40 435.40 2.2K
10:46 435.40 435.40 435.30 435.40 7.3K
10:47 435.40 435.40 435.40 435.40 3.2K
10:48 435.30 435.30 435.30 435.30 0.0K
10:49 435.40 435.40 435.40 435.40 0.0K
10:50 435.60 435.90 435.60 435.90 7.8K
10:52 435.70 435.70 435.70 435.70 1.1K
10:53 436.00 436.00 435.80 435.80 0.0K
10:54 436.00 436.00 436.00 436.00 0.0K
10:55 436.00 436.00 435.80 435.80 0.0K
10:56 435.80 436.00 435.80 435.90 0.0K
10:57 436.00 436.00 435.88 435.88 1.2K
10:58 435.80 436.00 435.80 436.00 4.0K
10:59 436.20 436.20 436.00 436.00 0.0K
11:00 436.00 436.20 436.00 436.10 2.7K
11:01 435.90 435.90 435.90 435.90 2.4K
11:02 436.00 436.00 436.00 436.00 0.0K
11:03 435.90 435.90 435.70 435.70 5.8K
11:04 435.80 435.80 435.60 435.60 2.4K
11:05 435.50 435.58 435.50 435.58 1.0K
11:06 435.58 435.70 435.58 435.70 0.0K
11:07 435.70 435.70 435.70 435.70 0.1K
11:08 435.58 435.58 435.30 435.30 7.4K
11:09 435.35 435.40 435.20 435.35 2.5K
11:10 435.20 435.50 435.20 435.50 17.2K
11:11 435.50 435.50 434.70 434.70 20.9K
11:12 434.80 434.80 434.50 434.80 14.5K
11:13 434.70 434.70 434.50 434.50 14.5K
11:14 434.50 434.70 434.40 434.50 13.9K
11:15 434.50 434.50 434.50 434.50 0.0K
11:16 434.50 434.50 434.50 434.50 0.6K
11:17 434.40 434.50 434.40 434.48 6.9K
11:18 434.60 434.60 434.40 434.40 2.8K
11:19 434.40 434.80 434.40 434.80 2.5K
11:20 434.90 435.00 434.90 435.00 4.8K
11:21 434.80 435.00 434.80 434.99 1.4K
11:22 434.96 434.96 434.80 434.90 2.7K
11:23 434.90 434.90 434.80 434.80 5.0K
11:24 434.90 435.00 434.88 435.00 0.2K
11:26 435.00 435.00 435.00 435.00 0.0K
11:27 434.90 435.00 434.70 434.70 8.4K
11:28 434.80 434.80 434.80 434.80 0.0K
11:30 434.90 434.90 434.80 434.80 6.3K
11:31 434.90 434.90 434.90 434.90 19.4K
11:32 434.80 434.90 434.80 434.90 2.6K
11:33 434.90 434.90 434.90 434.90 5.4K
11:34 434.90 435.00 434.90 435.00 11.1K
11:35 434.80 434.80 434.80 434.80 0.0K
11:37 434.80 435.00 434.80 435.00 7.7K
11:38 434.90 435.10 434.90 435.10 6.2K
11:39 435.00 435.00 435.00 435.00 0.0K
11:40 435.20 435.20 435.00 435.20 79.1K
11:41 435.20 435.20 435.10 435.20 0.1K
11:42 435.10 435.10 435.10 435.10 0.0K
11:43 435.05 435.20 435.00 435.00 5.2K
11:44 435.10 435.20 435.08 435.20 0.6K
11:45 435.00 435.10 435.00 435.04 5.2K
11:46 435.00 435.00 435.00 435.00 0.0K
11:47 435.00 435.10 435.00 435.00 6.1K
11:48 435.10 435.10 435.10 435.10 10.7K
11:49 435.10 435.20 435.00 435.00 1.8K
11:50 435.04 435.10 435.04 435.10 3.3K
11:51 435.10 435.10 435.10 435.10 0.0K
11:52 435.10 435.10 435.10 435.10 1.5K
11:53 435.04 435.10 435.04 435.10 3.1K
11:54 435.40 435.50 435.38 435.38 29.0K
11:55 435.40 435.80 435.30 435.70 17.5K
11:56 435.60 435.70 435.50 435.70 0.1K
11:57 435.50 435.80 435.50 435.80 2.8K
11:58 435.90 435.90 435.90 435.90 1.3K
12:00 435.80 435.80 435.80 435.80 1.6K
12:01 435.80 435.90 435.80 435.90 4.9K
12:02 435.90 435.90 435.90 435.90 0.0K
12:04 435.81 435.81 435.80 435.80 4.7K
12:05 436.08 436.30 436.01 436.30 5.2K
12:06 436.30 436.48 436.30 436.40 9.2K
12:07 436.60 436.60 436.50 436.50 0.3K
12:08 436.40 436.40 436.38 436.40 5.5K
12:09 436.40 436.50 436.30 436.50 10.7K
12:10 436.30 436.50 436.30 436.50 9.6K
12:11 436.40 436.40 436.30 436.30 15.0K
12:12 436.40 436.50 436.30 436.40 25.9K
12:14 436.20 436.20 436.20 436.20 0.0K
12:15 436.20 436.30 436.20 436.20 0.9K
12:16 436.28 436.40 436.20 436.40 0.0K
12:17 436.30 436.40 436.30 436.40 8.2K
12:18 436.50 436.50 436.50 436.50 5.8K
12:19 436.50 436.80 436.40 436.80 1.9K
12:20 436.80 436.80 436.80 436.80 0.0K
12:21 436.90 436.90 436.90 436.90 92.5K
12:22 436.90 436.90 436.90 436.90 0.0K
12:23 436.80 436.80 436.70 436.70 0.7K
12:24 436.80 436.80 436.70 436.70 13.2K
12:25 436.80 436.80 436.80 436.80 1.9K
12:26 436.80 436.90 436.70 436.80 2.2K
12:27 436.80 436.90 436.80 436.80 1.6K
12:28 436.80 436.90 436.70 436.70 2.0K
12:29 436.70 436.80 436.70 436.70 12.2K
12:30 436.60 436.71 436.60 436.71 0.6K
12:31 436.90 436.90 436.80 436.80 6.2K
12:32 436.70 436.70 436.70 436.70 0.0K
12:33 436.80 436.92 436.80 436.92 0.0K
12:34 436.90 436.90 436.90 436.90 0.0K
12:35 436.80 437.00 436.80 437.00 0.0K
12:37 436.80 436.80 436.80 436.80 1.1K
12:38 436.90 436.90 436.90 436.90 7.9K
12:39 436.90 437.10 436.90 436.90 3.9K
12:40 436.90 437.00 436.90 437.00 5.4K
12:41 436.80 436.80 436.74 436.74 0.3K
12:42 436.80 436.84 436.78 436.84 3.8K
12:43 436.80 436.80 436.80 436.80 2.4K
12:44 436.90 436.90 436.70 436.70 0.0K
12:45 436.90 436.90 436.80 436.90 1.9K
12:46 436.90 436.95 436.90 436.90 6.1K
12:47 436.90 436.90 436.90 436.90 5.4K
12:48 436.85 437.10 436.85 437.10 6.7K
12:49 437.10 437.10 437.00 437.00 0.0K
12:50 437.00 437.00 437.00 437.00 3.8K
12:51 437.00 437.10 437.00 437.10 4.6K
12:52 437.20 437.20 437.00 437.00 0.0K
12:53 437.00 437.30 437.00 437.30 3.6K
12:54 437.20 437.20 437.10 437.10 11.9K
12:55 437.00 437.10 436.90 436.90 4.6K
12:56 436.81 436.90 436.80 436.80 8.0K
12:57 436.70 436.70 436.70 436.70 2.1K
12:58 436.60 436.70 436.60 436.70 1.5K
12:59 436.58 436.58 436.58 436.58 0.3K
13:00 436.60 436.70 436.60 436.60 3.8K
13:01 436.50 436.50 436.50 436.50 1.5K
13:02 436.48 436.50 436.40 436.40 0.3K
13:03 436.40 436.40 436.40 436.40 0.0K
13:04 436.60 436.60 436.40 436.40 2.2K
13:05 436.50 436.50 436.50 436.50 0.0K
13:06 436.40 436.40 436.20 436.20 10.1K
13:07 436.10 436.30 436.10 436.30 0.6K
13:08 436.40 436.70 436.40 436.70 0.2K
13:09 436.60 436.60 436.50 436.60 5.6K
13:11 436.60 436.60 436.50 436.50 3.5K
13:12 436.40 436.60 436.40 436.47 3.2K
13:13 436.30 436.30 436.30 436.30 0.0K
13:14 436.50 436.50 436.30 436.50 0.0K
13:15 436.40 436.40 436.40 436.40 2.8K
13:16 436.40 436.50 436.20 436.20 7.5K
13:17 436.30 436.30 436.30 436.30 0.0K
13:18 436.31 436.40 436.31 436.40 0.1K
13:19 436.30 436.40 436.30 436.30 0.2K
13:20 436.40 436.40 436.28 436.28 1.4K
13:21 436.28 436.30 436.28 436.30 10.5K
13:22 436.30 436.30 436.20 436.20 0.7K
13:23 436.10 436.14 436.10 436.14 16.2K
13:24 436.20 436.20 436.20 436.20 2.5K
13:25 436.24 436.24 436.24 436.24 0.3K
13:26 436.30 436.40 436.20 436.40 3.8K
13:27 436.30 436.50 436.30 436.50 2.1K
13:30 436.50 436.50 436.40 436.40 13.2K
13:31 436.30 436.30 436.00 436.00 7.0K
13:32 435.90 435.90 435.70 435.80 6.9K
13:33 435.80 435.80 435.50 435.50 3.2K
13:34 435.60 435.60 435.50 435.50 1.6K
13:35 435.40 435.40 435.40 435.40 0.0K
13:36 435.50 435.50 435.40 435.40 3.7K
13:37 435.40 435.60 435.40 435.40 0.3K
13:38 435.38 435.38 435.38 435.38 0.3K
13:39 435.40 435.40 435.40 435.40 2.0K
13:40 435.30 435.34 435.30 435.31 8.8K
13:41 435.30 435.30 435.30 435.30 1.5K
13:42 435.30 435.30 435.20 435.20 1.3K
13:43 435.20 435.30 435.20 435.30 3.6K
13:44 435.40 435.40 435.20 435.20 1.6K
13:45 435.30 435.30 435.30 435.30 0.0K
13:46 434.90 434.90 434.90 434.90 15.9K
13:47 434.80 435.00 434.80 434.80 3.8K
13:48 434.80 434.80 434.60 434.60 4.1K
13:49 434.60 434.90 434.50 434.90 7.9K
13:50 434.81 434.81 434.81 434.81 0.1K
13:51 435.00 435.20 435.00 435.20 1.9K
13:52 435.20 435.20 435.00 435.20 0.0K
13:53 435.10 435.10 435.10 435.10 0.3K
13:54 435.20 435.20 435.00 435.00 1.4K
13:55 435.00 435.00 435.00 435.00 5.5K
13:56 435.05 435.10 435.05 435.10 17.7K
13:57 434.80 434.90 434.80 434.84 6.4K
13:58 435.00 435.00 434.80 434.80 1.0K
13:59 434.88 434.90 434.80 434.80 6.0K
14:00 434.70 434.80 434.70 434.70 4.4K
14:01 434.90 434.90 434.70 434.90 3.0K
14:02 434.84 434.90 434.84 434.89 3.4K
14:03 435.00 435.00 434.80 434.90 2.3K
14:04 434.90 435.00 434.90 435.00 0.8K
14:05 435.00 435.00 434.88 434.88 0.5K
14:06 435.00 435.00 434.90 434.90 1.0K
14:07 434.90 434.90 434.90 434.90 17.1K
14:08 434.94 435.00 434.94 435.00 1.9K
14:09 435.00 435.00 434.80 434.80 4.3K
14:10 434.89 435.00 434.89 435.00 11.0K
14:11 435.00 435.10 435.00 435.10 5.2K
14:12 435.00 435.00 434.90 434.90 1.6K
14:13 434.98 435.20 434.98 435.00 26.4K
14:14 435.10 435.10 434.98 435.00 0.8K
14:15 435.00 435.00 435.00 435.00 4.5K
14:16 435.00 435.10 435.00 435.08 11.3K
14:17 435.00 435.00 435.00 435.00 2.4K
14:18 434.94 434.94 434.90 434.90 3.7K
14:19 434.81 435.00 434.80 435.00 1.6K
14:20 434.90 434.90 434.80 434.80 0.2K
14:21 434.88 435.00 434.80 434.88 0.1K
14:22 434.90 435.10 434.90 435.00 23.2K
14:23 434.90 435.30 434.90 435.30 14.2K
14:24 435.40 435.40 435.30 435.30 7.8K
14:25 435.50 435.50 435.50 435.50 0.0K
14:26 435.40 435.50 435.40 435.50 0.0K
14:27 435.44 435.50 435.44 435.50 0.0K
14:28 435.44 435.60 435.44 435.60 1.1K
14:29 435.54 435.70 435.50 435.70 7.4K
14:30 435.50 435.60 435.50 435.60 6.5K
14:31 435.40 435.50 435.30 435.40 26.8K
14:32 435.40 435.60 435.30 435.30 23.2K
14:33 435.50 435.50 435.30 435.30 10.3K
14:34 435.30 435.60 435.10 435.60 8.8K
14:35 435.50 436.00 435.50 436.00 9.7K
14:36 436.00 436.00 435.70 435.70 9.9K
14:37 435.60 435.70 435.50 435.70 8.9K
14:38 435.70 435.70 435.50 435.50 1.2K
14:39 435.60 435.70 435.60 435.70 9.0K
14:40 435.70 436.00 435.70 436.00 8.3K
14:41 435.90 436.10 435.90 436.10 8.9K
14:42 436.00 436.00 435.80 435.90 12.0K
14:43 435.80 435.90 435.78 435.78 3.0K
14:44 435.80 436.00 435.80 436.00 3.6K
14:45 436.00 436.00 435.80 435.80 33.6K
14:46 435.90 435.90 435.74 435.80 4.1K
14:47 435.80 435.80 435.70 435.70 12.4K
14:48 435.74 435.74 435.60 435.60 2.8K
14:49 435.61 435.80 435.61 435.80 11.3K
14:50 435.70 435.70 435.50 435.60 21.4K
14:51 435.60 435.60 435.40 435.50 15.8K
14:52 435.30 435.30 435.00 435.00 4.6K
14:53 435.04 435.10 435.04 435.10 0.3K
14:54 435.00 435.10 434.90 434.90 5.1K
14:55 434.90 435.10 434.90 434.90 3.4K
14:57 434.90 435.00 434.90 435.00 0.0K
14:58 434.90 434.90 434.50 434.50 29.5K
14:59 434.50 434.70 434.50 434.50 24.3K
15:00 434.40 434.40 433.90 433.90 7.1K
15:01 433.80 433.80 433.80 433.80 0.0K
15:02 433.70 433.80 433.70 433.80 0.9K
15:03 433.80 433.90 433.80 433.90 3.6K
15:04 434.00 434.00 433.80 433.90 0.6K
15:05 433.90 434.00 433.90 433.91 5.9K
15:06 433.90 434.50 433.90 434.30 26.7K
15:07 434.40 434.50 434.30 434.50 9.7K
15:08 434.70 434.80 434.60 434.80 3.3K
15:09 434.80 435.00 434.80 435.00 4.2K
15:10 434.80 434.90 434.70 434.90 21.8K
15:11 434.70 435.30 434.70 435.30 1.6K
15:12 435.30 435.30 434.50 434.60 29.4K
15:13 434.50 434.60 434.40 434.50 4.2K
15:14 434.30 434.60 434.30 434.60 12.5K
15:15 434.40 434.60 434.10 434.20 3.7K
15:16 434.35 434.40 434.20 434.40 9.1K
15:17 434.40 434.50 434.40 434.50 2.1K
15:18 434.48 434.48 434.48 434.48 0.3K
15:19 434.60 434.60 434.60 434.60 0.0K
15:20 434.70 434.70 434.60 434.60 7.3K
15:21 434.40 434.40 434.35 434.40 1.1K
15:22 434.40 434.40 434.40 434.40 0.0K
15:23 434.40 434.40 434.30 434.30 0.1K
15:24 434.40 434.40 434.40 434.40 2.7K
15:25 434.40 434.50 434.40 434.50 0.5K
15:26 434.40 434.40 434.20 434.20 5.4K
15:27 434.30 434.40 434.20 434.40 1.2K
15:28 434.40 434.50 434.20 434.20 12.7K
15:29 434.28 434.28 434.12 434.12 0.6K
15:30 434.16 434.20 434.16 434.20 14.5K
15:31 434.00 434.00 434.00 434.00 3.4K
15:32 433.95 434.00 433.90 433.90 1.1K
15:33 433.70 433.90 433.70 433.90 0.5K
15:34 433.85 433.90 433.84 433.90 0.7K
15:35 433.80 433.80 433.80 433.80 0.0K
15:36 433.90 434.00 433.80 433.80 10.1K
15:37 433.81 433.81 433.80 433.80 0.6K
15:38 433.80 433.90 433.80 433.90 4.3K
15:39 434.10 434.10 434.00 434.00 6.8K
15:40 434.10 434.20 434.10 434.20 4.0K
15:41 434.20 434.20 433.80 434.00 0.2K
15:42 433.80 433.80 433.70 433.70 0.9K
15:43 433.50 433.70 433.50 433.70 0.0K
15:44 433.70 433.70 433.60 433.70 1.1K
15:45 434.00 434.00 433.88 433.88 11.1K
15:46 433.80 433.90 433.70 433.90 0.1K
15:47 433.79 434.15 433.79 434.00 27.1K
15:48 433.95 434.20 433.90 434.20 10.9K
15:49 434.20 434.80 434.20 434.80 24.0K
15:50 435.10 435.10 434.90 435.00 9.8K
15:51 435.20 435.20 434.95 435.14 14.8K
15:52 435.10 435.40 435.10 435.40 5.0K
15:53 435.30 435.30 435.30 435.30 4.1K
15:54 435.30 435.30 435.30 435.30 0.2K
15:55 435.40 435.40 435.20 435.30 2.4K
15:56 435.30 435.30 435.30 435.30 3.2K
15:57 435.40 435.60 435.40 435.48 3.0K
15:58 435.41 435.43 435.40 435.40 2.4K
15:59 435.60 435.60 435.50 435.50 0.1K
16:00 435.60 435.80 435.60 435.80 56.8K
16:01 435.60 435.70 435.40 435.40 11.9K
16:02 435.60 435.60 435.40 435.60 7.4K
16:03 435.40 435.60 435.40 435.50 0.7K
16:04 435.40 435.40 435.40 435.40 1.8K
16:05 435.30 435.30 435.10 435.10 6.6K
16:06 435.00 435.10 435.00 435.10 5.1K
16:07 435.30 435.60 435.30 435.60 18.1K
16:08 435.60 435.60 435.50 435.58 4.3K
16:09 435.50 435.60 435.46 435.60 1.9K
16:10 435.60 435.60 435.30 435.30 8.3K
16:11 435.20 435.50 435.20 435.50 9.0K
16:12 435.33 435.50 435.30 435.50 4.1K
16:13 435.30 435.50 435.30 435.30 9.6K
16:14 435.28 435.40 435.05 435.10 18.8K
16:15 435.05 435.05 434.70 434.70 12.1K
16:16 434.87 435.00 434.87 435.00 92.6K
16:17 435.00 435.20 435.00 435.00 3.4K
16:18 435.03 435.20 435.03 435.09 6,028.1K
16:19 435.00 435.10 435.00 435.00 19.7K
16:20 435.10 435.20 435.10 435.10 2.1K
16:21 435.10 435.10 435.10 435.10 17.4K
16:22 435.10 435.10 435.00 435.00 13.9K
16:23 435.00 435.00 434.90 434.90 12.0K
16:24 434.80 435.00 434.70 434.90 12.9K
16:25 434.80 435.00 434.80 434.90 11.8K
16:26 434.80 434.80 434.70 434.70 7.6K
16:27 434.90 434.90 434.80 434.80 14.2K
16:28 434.90 435.00 434.90 435.00 10.7K
16:29 435.10 435.20 435.10 435.10 9.0K
16:35 432.10 432.10 432.10 432.10 4,487.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible