281.20
Dernière Mise à Jour: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 281.60 | 283.40 | 278.00 | 281.20 | 1.1M |
| 2025-09-25 | 270.00 | 285.60 | 270.00 | 280.40 | 0.5M |
| 2025-09-24 | 286.60 | 286.60 | 281.00 | 282.00 | 1.0M |
| 2025-09-23 | 282.80 | 287.60 | 282.80 | 285.80 | 0.5M |
| 2025-09-22 | 284.60 | 288.40 | 282.40 | 283.20 | 0.5M |
| 2025-09-19 | 279.60 | 288.80 | 279.60 | 284.00 | 2.5M |
| 2025-09-18 | 295.00 | 295.00 | 279.60 | 282.20 | 1.2M |
| 2025-09-17 | 295.20 | 297.40 | 285.20 | 285.20 | 0.9M |
| 2025-09-16 | 304.00 | 304.00 | 292.80 | 292.80 | 1.1M |
| 2025-09-15 | 300.00 | 303.00 | 299.00 | 300.00 | 2.3M |
| 2025-09-12 | 300.00 | 303.00 | 292.20 | 298.00 | 1.3M |
| 2025-09-11 | 292.00 | 300.00 | 278.00 | 291.80 | 6.6M |
| 2025-09-10 | 258.20 | 265.20 | 258.20 | 260.00 | 1.2M |
| 2025-09-09 | 260.00 | 269.00 | 256.80 | 261.00 | 1.2M |
| 2025-09-08 | 258.20 | 270.00 | 258.20 | 268.80 | 2.2M |
| 2025-09-05 | 258.20 | 268.80 | 258.20 | 267.00 | 1.0M |
| 2025-09-04 | 259.60 | 266.40 | 259.60 | 263.60 | 0.8M |
| 2025-09-03 | 256.20 | 264.20 | 256.20 | 264.20 | 1.3M |
| 2025-09-02 | 266.40 | 268.60 | 257.80 | 258.00 | 0.9M |
| 2025-09-01 | 281.20 | 281.20 | 268.00 | 268.00 | 0.8M |
| 2025-08-29 | 261.00 | 272.20 | 261.00 | 268.60 | 1.3M |
| 2025-08-28 | 261.00 | 270.40 | 261.00 | 264.80 | 2.8M |
| 2025-08-27 | 284.80 | 284.80 | 266.60 | 268.00 | 1.0M |
| 2025-08-26 | 267.60 | 277.60 | 267.60 | 275.00 | 1.0M |
| 2025-08-22 | 261.00 | 275.20 | 261.00 | 273.80 | 0.8M |
| 2025-08-21 | 261.00 | 271.40 | 261.00 | 267.00 | 0.5M |
| 2025-08-20 | 277.40 | 277.40 | 269.00 | 270.60 | 0.5M |
| 2025-08-19 | 261.00 | 274.00 | 261.00 | 274.00 | 0.4M |
| 2025-08-18 | 261.00 | 267.80 | 261.00 | 265.80 | 0.4M |
| 2025-08-15 | 261.20 | 269.20 | 261.20 | 267.00 | 0.5M |
| 2025-08-14 | 267.00 | 268.40 | 264.40 | 267.80 | 0.5M |
| 2025-08-13 | 276.40 | 276.40 | 263.40 | 265.60 | 0.5M |
| 2025-08-12 | 278.20 | 278.20 | 261.60 | 264.00 | 0.4M |
| 2025-08-11 | 265.00 | 268.20 | 264.80 | 266.20 | 0.7M |
| 2025-08-08 | 269.20 | 271.60 | 264.00 | 265.20 | 0.7M |
| 2025-08-07 | 280.00 | 280.00 | 268.00 | 271.60 | 0.6M |
| 2025-08-06 | 280.00 | 280.00 | 267.20 | 270.00 | 0.6M |
| 2025-08-05 | 272.20 | 273.80 | 269.60 | 269.60 | 0.9M |
| 2025-08-04 | 279.60 | 279.60 | 264.80 | 270.80 | 1.0M |
| 2025-08-01 | 271.80 | 276.20 | 264.20 | 267.00 | 0.6M |
| 2025-07-31 | 272.20 | 274.80 | 269.00 | 273.80 | 1.5M |
| 2025-07-30 | 264.00 | 272.20 | 262.80 | 271.20 | 1.2M |
| 2025-07-29 | 265.00 | 269.20 | 262.60 | 263.60 | 0.7M |
| 2025-07-28 | 280.00 | 280.00 | 266.20 | 267.60 | 0.6M |
| 2025-07-25 | 260.60 | 271.60 | 260.60 | 269.40 | 0.7M |
| 2025-07-24 | 265.00 | 275.40 | 265.00 | 272.40 | 0.9M |
| 2025-07-23 | 276.00 | 276.60 | 270.20 | 271.20 | 2.1M |
| 2025-07-22 | 261.80 | 274.60 | 261.80 | 271.60 | 0.8M |
| 2025-07-21 | 282.80 | 282.80 | 272.60 | 273.00 | 0.6M |
| 2025-07-18 | 281.00 | 281.00 | 275.40 | 275.80 | 0.7M |
| 2025-07-17 | 266.60 | 278.80 | 266.60 | 273.40 | 0.9M |
| 2025-07-16 | 274.00 | 287.00 | 274.00 | 278.00 | 0.6M |
| 2025-07-15 | 265.80 | 286.80 | 265.80 | 285.40 | 0.6M |
| 2025-07-14 | 277.60 | 279.80 | 276.60 | 279.00 | 0.4M |
| 2025-07-11 | 279.20 | 279.60 | 275.80 | 277.20 | 0.3M |
| 2025-07-10 | 280.00 | 282.60 | 279.00 | 280.60 | 0.4M |
| 2025-07-09 | 292.00 | 292.00 | 279.20 | 280.20 | 0.9M |
| 2025-07-08 | 265.80 | 285.80 | 265.80 | 281.20 | 0.8M |
| 2025-07-07 | 292.40 | 292.40 | 278.20 | 278.20 | 0.8M |
| 2025-07-04 | 294.60 | 294.60 | 277.40 | 279.40 | 0.4M |
| 2025-07-03 | 275.60 | 284.40 | 275.60 | 282.60 | 0.5M |
| 2025-07-02 | 294.80 | 294.80 | 277.20 | 278.80 | 0.6M |
| 2025-07-01 | 266.80 | 284.80 | 266.80 | 283.20 | 0.5M |
| 2025-06-30 | 291.00 | 291.00 | 278.00 | 278.60 | 0.5M |
| 2025-06-27 | 285.60 | 285.60 | 273.40 | 279.00 | 0.8M |
| 2025-06-26 | 268.20 | 276.60 | 268.20 | 272.80 | 0.8M |
| 2025-06-25 | 267.00 | 279.00 | 267.00 | 274.00 | 0.6M |
| 2025-06-24 | 265.00 | 278.60 | 265.00 | 276.60 | 0.9M |
| 2025-06-23 | 272.00 | 282.00 | 269.40 | 269.40 | 1.1M |
| 2025-06-20 | 287.60 | 290.60 | 279.40 | 283.60 | 4.0M |
| 2025-06-19 | 267.80 | 280.60 | 267.80 | 279.40 | 1.0M |
| 2025-06-18 | 287.20 | 287.20 | 274.60 | 280.40 | 1.2M |
| 2025-06-17 | 264.60 | 277.00 | 264.60 | 275.40 | 1.3M |
| 2025-06-16 | 265.80 | 279.80 | 265.80 | 277.40 | 0.6M |
| 2025-06-13 | 264.00 | 282.40 | 264.00 | 279.00 | 1.0M |
| 2025-06-12 | 288.80 | 288.80 | 271.40 | 274.00 | 0.8M |
| 2025-06-11 | 264.20 | 277.60 | 264.20 | 275.80 | 0.8M |
| 2025-06-10 | 267.60 | 278.00 | 267.20 | 276.60 | 0.7M |
| 2025-06-09 | 277.60 | 278.40 | 265.60 | 267.80 | 1.4M |
| 2025-06-06 | 271.60 | 281.60 | 271.60 | 279.00 | 0.7M |
| 2025-06-05 | 283.00 | 283.00 | 269.20 | 272.40 | 0.5M |
| 2025-06-04 | 279.80 | 279.80 | 263.00 | 270.80 | 0.6M |
| 2025-06-03 | 266.80 | 271.60 | 264.20 | 267.60 | 0.6M |
| 2025-06-02 | 260.80 | 273.20 | 260.80 | 268.00 | 0.5M |
| 2025-05-30 | 272.20 | 272.60 | 268.60 | 270.60 | 1.4M |
| 2025-05-29 | 277.40 | 277.40 | 270.60 | 270.80 | 0.4M |
| 2025-05-28 | 276.60 | 280.00 | 274.00 | 274.80 | 2.0M |
| 2025-05-27 | 277.60 | 285.60 | 273.60 | 274.80 | 0.7M |
| 2025-05-23 | 273.40 | 279.80 | 272.00 | 273.00 | 1.9M |
| 2025-05-22 | 281.60 | 281.60 | 271.20 | 274.40 | 1.9M |
| 2025-05-21 | 260.80 | 277.80 | 260.80 | 277.60 | 0.8M |
| 2025-05-20 | 260.00 | 280.60 | 260.00 | 273.80 | 0.7M |
| 2025-05-19 | 282.00 | 282.00 | 260.40 | 269.40 | 1.3M |
| 2025-05-16 | 279.00 | 279.00 | 268.20 | 274.40 | 1.0M |
| 2025-05-15 | 257.00 | 270.20 | 257.00 | 270.20 | 4.3M |
| 2025-05-14 | 265.40 | 269.00 | 253.20 | 264.80 | 2.0M |
| 2025-05-13 | 256.60 | 261.40 | 253.00 | 253.40 | 0.9M |
| 2025-05-12 | 256.80 | 262.20 | 255.60 | 255.60 | 1.2M |
| 2025-05-09 | 250.80 | 260.60 | 248.00 | 254.80 | 3.4M |
| 2025-05-08 | 258.00 | 271.60 | 249.80 | 249.80 | 3.2M |
| 2025-05-07 | 275.00 | 275.00 | 252.00 | 268.80 | 3.7M |
| 2025-05-06 | 301.80 | 301.80 | 280.00 | 280.00 | 2.2M |
| 2025-05-02 | 308.60 | 308.60 | 295.00 | 295.60 | 1.3M |
| 2025-05-01 | 304.60 | 304.60 | 291.40 | 302.00 | 0.5M |
| 2025-04-30 | 290.00 | 292.40 | 287.00 | 290.80 | 1.4M |
| 2025-04-29 | 285.40 | 292.40 | 285.40 | 288.00 | 0.9M |
| 2025-04-28 | 287.40 | 293.60 | 285.40 | 286.60 | 1.0M |
| 2025-04-25 | 291.00 | 291.00 | 285.00 | 288.00 | 0.6M |
| 2025-04-24 | 284.80 | 290.20 | 282.80 | 288.00 | 0.5M |
| 2025-04-23 | 286.40 | 291.80 | 284.80 | 284.80 | 0.9M |
| 2025-04-22 | 286.20 | 286.60 | 282.80 | 283.60 | 0.6M |
| 2025-04-17 | 285.20 | 289.60 | 284.40 | 286.20 | 0.5M |
| 2025-04-16 | 287.60 | 290.60 | 284.20 | 286.00 | 0.6M |
| 2025-04-15 | 281.40 | 291.60 | 281.40 | 288.80 | 0.9M |
| 2025-04-14 | 271.00 | 284.60 | 271.00 | 282.60 | 0.5M |
| 2025-04-11 | 268.20 | 279.80 | 268.20 | 275.00 | 0.5M |
| 2025-04-10 | 276.80 | 283.00 | 274.80 | 275.00 | 0.8M |
| 2025-04-09 | 258.00 | 270.20 | 256.60 | 264.40 | 0.7M |
| 2025-04-08 | 265.00 | 274.00 | 259.20 | 269.80 | 0.7M |
| 2025-04-07 | 250.60 | 270.20 | 247.80 | 258.00 | 0.9M |
| 2025-04-04 | 273.40 | 273.40 | 256.80 | 261.00 | 0.9M |
| 2025-04-03 | 294.00 | 294.00 | 273.00 | 275.20 | 1.0M |
| 2025-04-02 | 271.00 | 281.00 | 270.80 | 280.80 | 1.6M |
| 2025-04-01 | 282.80 | 282.80 | 269.40 | 274.40 | 1.6M |
| 2025-03-31 | 272.80 | 275.80 | 271.60 | 271.60 | 1.4M |
| 2025-03-28 | 282.20 | 287.00 | 276.20 | 277.00 | 0.7M |
| 2025-03-27 | 290.00 | 290.00 | 280.60 | 285.40 | 0.9M |
| 2025-03-26 | 280.00 | 286.20 | 280.00 | 283.00 | 2.0M |
| 2025-03-25 | 286.80 | 289.80 | 282.80 | 282.80 | 4.4M |
| 2025-03-24 | 290.00 | 290.00 | 280.00 | 287.00 | 0.8M |
| 2025-03-21 | 282.20 | 284.60 | 277.80 | 280.40 | 3.1M |
| 2025-03-20 | 287.40 | 287.40 | 275.80 | 284.80 | 9.4M |
| 2025-03-19 | 268.60 | 276.80 | 268.60 | 275.00 | 5.9M |
| 2025-03-18 | 268.20 | 284.20 | 268.20 | 277.40 | 4.5M |
| 2025-03-17 | 268.40 | 281.60 | 264.80 | 281.60 | 2.9M |
| 2025-03-14 | 266.40 | 275.00 | 261.80 | 265.40 | 2.0M |
| 2025-03-13 | 303.40 | 305.80 | 263.40 | 272.40 | 5.5M |
| 2025-03-12 | 306.40 | 315.80 | 305.60 | 313.80 | 1.9M |
| 2025-03-11 | 300.00 | 304.00 | 299.20 | 304.00 | 1.0M |
| 2025-03-10 | 303.20 | 308.40 | 298.80 | 300.80 | 0.8M |
| 2025-03-07 | 299.80 | 305.60 | 299.60 | 305.00 | 1.1M |
| 2025-03-06 | 308.60 | 314.60 | 300.40 | 304.00 | 0.9M |
| 2025-03-05 | 300.00 | 310.40 | 300.00 | 309.60 | 1.1M |
| 2025-03-04 | 294.80 | 312.60 | 294.80 | 302.40 | 2.0M |
| 2025-03-03 | 321.20 | 321.20 | 303.80 | 307.20 | 3.5M |
| 2025-02-28 | 314.60 | 314.60 | 306.60 | 306.60 | 2.4M |
| 2025-02-27 | 311.00 | 318.00 | 308.40 | 316.60 | 0.8M |
| 2025-02-26 | 299.40 | 317.20 | 299.40 | 312.40 | 0.7M |
| 2025-02-25 | 327.60 | 327.60 | 310.60 | 312.20 | 0.9M |
| 2025-02-24 | 319.00 | 323.20 | 311.80 | 314.80 | 1.4M |
| 2025-02-21 | 333.20 | 333.20 | 315.00 | 317.60 | 1.2M |
| 2025-02-20 | 328.80 | 328.80 | 317.40 | 320.80 | 0.7M |
| 2025-02-19 | 340.20 | 342.00 | 314.20 | 319.20 | 2.5M |
| 2025-02-18 | 360.00 | 360.00 | 346.00 | 346.00 | 1.3M |
| 2025-02-17 | 371.80 | 371.80 | 355.80 | 358.20 | 0.4M |
| 2025-02-14 | 350.00 | 364.20 | 350.00 | 355.00 | 0.4M |
| 2025-02-13 | 358.20 | 365.20 | 358.20 | 362.80 | 0.9M |
| 2025-02-12 | 356.80 | 361.00 | 355.40 | 358.20 | 0.8M |
| 2025-02-11 | 352.80 | 358.80 | 351.00 | 356.60 | 0.8M |
| 2025-02-10 | 365.60 | 365.60 | 350.20 | 353.00 | 0.6M |
| 2025-02-07 | 354.00 | 354.60 | 348.20 | 350.00 | 0.8M |
| 2025-02-06 | 365.60 | 365.60 | 353.40 | 353.40 | 0.6M |
| 2025-02-05 | 358.60 | 359.00 | 353.80 | 359.00 | 0.7M |
| 2025-02-04 | 358.00 | 361.60 | 355.00 | 358.00 | 0.5M |
| 2025-02-03 | 357.40 | 364.00 | 352.20 | 364.00 | 1.5M |
| 2025-01-31 | 368.00 | 368.00 | 360.00 | 360.00 | 4.6M |
| 2025-01-30 | 369.60 | 369.60 | 362.20 | 368.00 | 0.7M |
| 2025-01-29 | 374.00 | 374.00 | 362.40 | 366.40 | 0.9M |
| 2025-01-28 | 362.00 | 373.80 | 362.00 | 373.80 | 0.9M |
| 2025-01-27 | 360.20 | 370.20 | 360.00 | 363.40 | 0.9M |
| 2025-01-24 | 367.40 | 374.40 | 366.80 | 369.60 | 1.4M |
| 2025-01-23 | 350.00 | 363.80 | 350.00 | 361.20 | 1.8M |
| 2025-01-22 | 380.00 | 380.20 | 357.80 | 358.60 | 2.3M |
| 2025-01-21 | 394.40 | 397.80 | 381.40 | 392.00 | 2.2M |
| 2025-01-20 | 399.80 | 404.40 | 376.60 | 376.60 | 2.8M |
| 2025-01-17 | 390.00 | 412.80 | 390.00 | 405.20 | 0.8M |
| 2025-01-16 | 419.00 | 419.00 | 408.00 | 408.00 | 0.7M |
| 2025-01-15 | 394.60 | 415.00 | 394.60 | 415.00 | 0.9M |
| 2025-01-14 | 409.60 | 409.60 | 392.40 | 392.40 | 1.6M |
| 2025-01-13 | 414.80 | 414.80 | 391.00 | 391.00 | 0.9M |
| 2025-01-10 | 401.20 | 405.80 | 396.00 | 396.00 | 1.1M |
| 2025-01-09 | 404.80 | 406.20 | 390.40 | 404.60 | 1.8M |
| 2025-01-08 | 403.20 | 407.00 | 395.20 | 396.20 | 0.7M |
| 2025-01-07 | 410.60 | 412.80 | 401.40 | 405.80 | 1.2M |
| 2025-01-06 | 410.00 | 420.40 | 410.00 | 413.40 | 0.7M |
| 2025-01-03 | 396.00 | 420.20 | 396.00 | 416.80 | 0.7M |
| 2025-01-02 | 425.00 | 433.60 | 412.80 | 413.60 | 0.5M |