533.00
Dernière Mise à Jour: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2025-10-06 | 570.00 | 570.00 | 532.95 | 533.00 | 0.0M |
| 2025-10-03 | 564.95 | 564.95 | 561.00 | 561.00 | 0.0M |
| 2025-10-01 | 563.80 | 563.80 | 542.10 | 542.10 | 0.0M |
| 2025-09-30 | 569.95 | 569.95 | 563.90 | 565.00 | 0.0M |
| 2025-09-29 | 587.75 | 587.75 | 535.10 | 553.55 | 0.0M |
| 2025-09-26 | 560.15 | 565.00 | 559.95 | 559.95 | 0.0M |
| 2025-09-25 | 578.95 | 578.95 | 577.90 | 577.90 | 0.0M |
| 2025-09-24 | 570.00 | 579.90 | 570.00 | 578.95 | 0.0M |
| 2025-09-23 | 570.00 | 570.00 | 569.95 | 570.00 | 0.0M |
| 2025-09-22 | 553.00 | 579.55 | 553.00 | 570.00 | 0.0M |
| 2025-09-19 | 575.00 | 575.00 | 553.00 | 553.00 | 0.0M |
| 2025-09-18 | 575.00 | 575.00 | 575.00 | 575.00 | 0.0M |
| 2025-09-17 | 575.10 | 575.10 | 575.00 | 575.00 | 0.0M |
| 2025-09-16 | 585.00 | 585.00 | 570.05 | 570.05 | 0.0M |
| 2025-09-15 | 581.85 | 599.70 | 581.85 | 590.00 | 0.0M |
| 2025-09-12 | 590.00 | 590.00 | 579.00 | 579.00 | 0.0M |
| 2025-09-11 | 590.00 | 590.00 | 570.15 | 575.00 | 0.0M |
| 2025-09-10 | 588.00 | 599.70 | 588.00 | 590.00 | 0.0M |
| 2025-09-09 | 590.40 | 590.40 | 578.85 | 578.85 | 0.0M |
| 2025-09-08 | 558.25 | 583.25 | 558.25 | 576.00 | 0.0M |
| 2025-09-05 | 570.00 | 570.00 | 555.00 | 555.50 | 0.0M |
| 2025-09-04 | 570.00 | 570.00 | 567.00 | 570.00 | 0.0M |
| 2025-09-03 | 589.00 | 589.00 | 565.55 | 567.10 | 0.0M |
| 2025-09-02 | 595.00 | 595.00 | 589.00 | 589.00 | 0.0M |
| 2025-09-01 | 595.00 | 595.05 | 595.00 | 595.00 | 0.0M |
| 2025-08-29 | 578.00 | 580.00 | 570.00 | 575.10 | 0.0M |
| 2025-08-28 | 578.80 | 578.80 | 578.80 | 578.80 | 0.0M |
| 2025-08-26 | 565.00 | 565.00 | 551.25 | 551.25 | 0.0M |
| 2025-08-25 | 535.05 | 579.95 | 535.05 | 578.00 | 0.0M |
| 2025-08-22 | 581.00 | 581.00 | 558.00 | 558.00 | 0.0M |
| 2025-08-21 | 608.95 | 608.95 | 581.00 | 581.00 | 0.0M |
| 2025-08-20 | 551.00 | 580.00 | 551.00 | 580.00 | 0.0M |
| 2025-08-19 | 598.95 | 598.95 | 580.00 | 580.00 | 0.0M |
| 2025-08-18 | 576.00 | 576.50 | 570.00 | 576.50 | 0.0M |
| 2025-08-14 | 603.05 | 603.05 | 570.00 | 570.00 | 0.0M |
| 2025-08-13 | 607.05 | 607.05 | 600.00 | 600.00 | 0.0M |
| 2025-08-12 | 585.50 | 590.00 | 578.15 | 578.15 | 0.0M |
| 2025-08-11 | 551.25 | 608.90 | 551.25 | 599.90 | 0.0M |
| 2025-08-08 | 610.00 | 610.00 | 580.00 | 580.00 | 0.0M |
| 2025-08-07 | 615.90 | 615.90 | 609.95 | 609.95 | 0.0M |
| 2025-08-06 | 586.60 | 586.60 | 583.70 | 586.60 | 0.0M |
| 2025-08-05 | 569.00 | 575.05 | 569.00 | 575.05 | 0.0M |
| 2025-08-04 | 598.95 | 598.95 | 598.90 | 598.90 | 0.0M |
| 2025-08-01 | 600.00 | 600.00 | 598.95 | 598.95 | 0.0M |
| 2025-07-31 | 617.95 | 623.75 | 600.00 | 600.00 | 0.0M |
| 2025-07-30 | 597.00 | 618.00 | 594.05 | 594.05 | 0.0M |
| 2025-07-29 | 597.00 | 597.00 | 597.00 | 597.00 | 0.0M |
| 2025-07-28 | 600.00 | 609.00 | 600.00 | 600.00 | 0.0M |
| 2025-07-25 | 580.00 | 580.00 | 580.00 | 580.00 | 0.0M |
| 2025-07-24 | 560.05 | 588.95 | 560.05 | 588.95 | 0.0M |
| 2025-07-23 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0M |
| 2025-07-22 | 589.00 | 589.00 | 589.00 | 589.00 | 0.0M |
| 2025-07-21 | 590.00 | 590.00 | 575.05 | 589.00 | 0.0M |
| 2025-07-18 | 588.00 | 590.00 | 588.00 | 589.00 | 0.0M |
| 2025-07-17 | 590.00 | 590.00 | 588.00 | 588.00 | 0.0M |
| 2025-07-16 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0M |
| 2025-07-15 | 600.00 | 600.00 | 597.00 | 598.00 | 0.0M |
| 2025-07-14 | 579.00 | 604.80 | 579.00 | 604.65 | 0.0M |
| 2025-07-11 | 575.05 | 576.00 | 575.05 | 576.00 | 0.0M |
| 2025-07-10 | 596.00 | 596.00 | 575.05 | 576.10 | 0.0M |
| 2025-07-09 | 580.00 | 604.95 | 580.00 | 598.00 | 0.0M |
| 2025-07-08 | 596.85 | 596.85 | 579.95 | 580.00 | 0.0M |
| 2025-07-07 | 568.10 | 579.05 | 568.10 | 570.05 | 0.0M |
| 2025-07-04 | 598.00 | 598.00 | 598.00 | 598.00 | 0.0M |
| 2025-07-03 | 599.00 | 599.00 | 598.00 | 598.00 | 0.0M |
| 2025-07-02 | 607.00 | 607.00 | 599.00 | 599.00 | 0.0M |
| 2025-07-01 | 570.15 | 578.10 | 570.15 | 578.10 | 0.0M |
| 2025-06-30 | 614.00 | 614.00 | 599.95 | 599.95 | 0.0M |
| 2025-06-27 | 610.00 | 612.00 | 599.00 | 599.75 | 0.0M |
| 2025-06-26 | 605.25 | 605.25 | 600.25 | 600.25 | 0.0M |
| 2025-06-25 | 552.00 | 576.45 | 552.00 | 576.45 | 0.0M |
| 2025-06-24 | 550.00 | 550.00 | 549.00 | 549.00 | 0.0M |
| 2025-06-23 | 568.00 | 568.00 | 541.50 | 550.00 | 0.0M |
| 2025-06-20 | 599.00 | 599.00 | 569.15 | 570.00 | 0.0M |
| 2025-06-19 | 599.10 | 599.10 | 599.10 | 599.10 | 0.0M |
| 2025-06-18 | 569.65 | 599.40 | 569.65 | 599.40 | 0.0M |
| 2025-06-17 | 599.45 | 599.45 | 570.05 | 599.45 | 0.0M |
| 2025-06-16 | 599.50 | 599.50 | 599.45 | 599.45 | 0.0M |
| 2025-06-13 | 570.00 | 601.00 | 570.00 | 600.00 | 0.0M |
| 2025-06-12 | 605.00 | 605.00 | 600.00 | 600.00 | 0.0M |
| 2025-06-11 | 597.00 | 599.95 | 597.00 | 599.95 | 0.0M |
| 2025-06-10 | 599.95 | 599.95 | 599.95 | 599.95 | 0.0M |
| 2025-06-09 | 600.00 | 600.95 | 600.00 | 600.95 | 0.0M |
| 2025-06-06 | 599.95 | 600.00 | 599.95 | 600.00 | 0.0M |
| 2025-06-05 | 601.00 | 601.00 | 585.15 | 600.00 | 0.0M |
| 2025-06-04 | 570.00 | 599.95 | 570.00 | 599.00 | 0.0M |
| 2025-06-03 | 601.00 | 604.00 | 600.00 | 600.00 | 0.0M |
| 2025-06-02 | 605.00 | 605.00 | 605.00 | 605.00 | 0.0M |
| 2025-05-30 | 576.00 | 610.00 | 576.00 | 600.00 | 0.0M |
| 2025-05-29 | 600.95 | 600.95 | 590.05 | 590.05 | 0.0M |
| 2025-05-28 | 604.95 | 604.95 | 601.00 | 601.00 | 0.0M |
| 2025-05-27 | 605.00 | 606.00 | 601.00 | 601.00 | 0.0M |
| 2025-05-26 | 585.05 | 608.00 | 585.05 | 605.00 | 0.0M |
| 2025-05-23 | 615.00 | 615.00 | 615.00 | 615.00 | 0.0M |
| 2025-05-21 | 612.00 | 615.00 | 605.00 | 615.00 | 0.0M |
| 2025-05-20 | 632.95 | 632.95 | 624.50 | 624.50 | 0.0M |
| 2025-05-19 | 616.00 | 616.00 | 610.00 | 610.00 | 0.0M |
| 2025-05-16 | 642.45 | 642.45 | 611.00 | 612.00 | 0.0M |
| 2025-05-15 | 610.85 | 642.50 | 610.85 | 642.50 | 0.0M |
| 2025-05-14 | 613.30 | 643.00 | 613.30 | 643.00 | 0.0M |
| 2025-05-13 | 649.95 | 649.95 | 613.25 | 613.25 | 0.0M |
| 2025-05-12 | 605.05 | 645.50 | 605.05 | 645.50 | 0.0M |
| 2025-05-08 | 616.00 | 616.00 | 616.00 | 616.00 | 0.0M |
| 2025-05-07 | 610.00 | 615.90 | 600.00 | 615.90 | 0.0M |
| 2025-05-06 | 589.05 | 615.00 | 589.05 | 615.00 | 0.0M |
| 2025-05-05 | 619.95 | 619.95 | 619.95 | 619.95 | 0.0M |
| 2025-05-02 | 602.50 | 619.95 | 602.50 | 619.95 | 0.0M |
| 2025-04-30 | 605.05 | 605.05 | 605.05 | 605.05 | 0.0M |
| 2025-04-29 | 602.10 | 620.00 | 602.10 | 613.00 | 0.0M |
| 2025-04-28 | 620.00 | 620.00 | 603.00 | 603.00 | 0.0M |
| 2025-04-25 | 641.90 | 641.90 | 620.00 | 620.00 | 0.0M |
| 2025-04-24 | 643.00 | 643.00 | 641.90 | 641.90 | 0.0M |
| 2025-04-23 | 640.00 | 640.00 | 640.00 | 640.00 | 0.0M |
| 2025-04-22 | 659.90 | 659.90 | 610.00 | 640.00 | 0.0M |
| 2025-04-21 | 639.00 | 639.00 | 600.00 | 637.85 | 0.0M |
| 2025-04-17 | 634.10 | 640.00 | 610.05 | 610.05 | 0.0M |
| 2025-04-16 | 634.00 | 634.00 | 634.00 | 634.00 | 0.0M |
| 2025-04-15 | 664.90 | 664.90 | 607.05 | 660.00 | 0.0M |
| 2025-04-11 | 637.95 | 637.95 | 637.95 | 637.95 | 0.0M |
| 2025-04-09 | 577.65 | 620.00 | 577.65 | 620.00 | 0.0M |
| 2025-04-08 | 600.00 | 608.00 | 600.00 | 608.00 | 0.0M |
| 2025-04-07 | 608.00 | 608.00 | 608.00 | 608.00 | 0.0M |
| 2025-04-04 | 646.00 | 646.00 | 640.00 | 640.00 | 0.0M |
| 2025-04-03 | 644.90 | 644.90 | 630.85 | 630.85 | 0.0M |
| 2025-04-02 | 589.00 | 644.95 | 589.00 | 644.90 | 0.0M |
| 2025-04-01 | 599.00 | 620.00 | 590.00 | 620.00 | 0.0M |
| 2025-03-28 | 595.00 | 595.00 | 595.00 | 595.00 | 0.0M |
| 2025-03-27 | 628.90 | 628.90 | 580.00 | 589.00 | 0.0M |
| 2025-03-26 | 600.95 | 600.95 | 599.85 | 599.85 | 0.0M |
| 2025-03-25 | 600.90 | 601.00 | 600.85 | 601.00 | 0.0M |
| 2025-03-24 | 619.00 | 638.90 | 619.00 | 629.75 | 0.0M |
| 2025-03-21 | 600.05 | 620.90 | 600.05 | 620.90 | 0.0M |
| 2025-03-20 | 623.90 | 623.90 | 622.90 | 622.90 | 0.0M |
| 2025-03-19 | 628.50 | 628.50 | 624.00 | 624.00 | 0.0M |
| 2025-03-18 | 599.00 | 600.00 | 599.00 | 600.00 | 0.0M |
| 2025-03-17 | 654.00 | 654.00 | 596.60 | 596.60 | 0.0M |
| 2025-03-13 | 600.05 | 634.50 | 600.05 | 628.00 | 0.0M |
| 2025-03-12 | 628.00 | 628.00 | 600.20 | 605.00 | 0.0M |
| 2025-03-11 | 605.10 | 605.10 | 595.00 | 600.10 | 0.0M |
| 2025-03-10 | 599.05 | 659.00 | 599.05 | 624.85 | 0.0M |
| 2025-03-07 | 629.50 | 629.50 | 620.00 | 629.45 | 0.0M |
| 2025-03-06 | 645.00 | 645.00 | 613.00 | 615.00 | 0.0M |
| 2025-03-05 | 629.50 | 645.00 | 621.00 | 645.00 | 0.0M |
| 2025-03-04 | 639.50 | 639.50 | 629.50 | 629.50 | 0.0M |
| 2025-03-03 | 642.00 | 642.00 | 630.00 | 630.00 | 0.0M |
| 2025-02-28 | 624.00 | 624.00 | 600.00 | 611.45 | 0.0M |
| 2025-02-27 | 590.00 | 611.90 | 588.30 | 611.90 | 0.0M |
| 2025-02-25 | 600.30 | 600.30 | 600.30 | 600.30 | 0.0M |
| 2025-02-24 | 612.50 | 612.50 | 612.50 | 612.50 | 0.0M |
| 2025-02-21 | 644.90 | 644.90 | 625.00 | 625.00 | 0.0M |
| 2025-02-20 | 609.15 | 633.80 | 609.15 | 632.50 | 0.0M |
| 2025-02-19 | 597.25 | 621.55 | 597.25 | 621.55 | 0.0M |
| 2025-02-18 | 609.40 | 609.40 | 609.40 | 609.40 | 0.0M |
| 2025-02-17 | 621.80 | 621.80 | 621.80 | 621.80 | 0.0M |
| 2025-02-14 | 621.80 | 621.80 | 621.80 | 621.80 | 0.0M |
| 2025-02-13 | 634.45 | 634.45 | 634.45 | 634.45 | 0.0M |
| 2025-02-12 | 647.35 | 647.35 | 647.35 | 647.35 | 0.0M |
| 2025-02-11 | 673.90 | 673.90 | 660.55 | 660.55 | 0.0M |
| 2025-02-10 | 673.00 | 674.70 | 673.00 | 674.00 | 0.0M |
| 2025-02-07 | 667.95 | 667.95 | 661.40 | 661.50 | 0.0M |
| 2025-02-06 | 655.05 | 655.05 | 629.55 | 654.90 | 0.0M |
| 2025-02-05 | 668.55 | 668.55 | 642.35 | 642.35 | 0.0M |
| 2025-02-04 | 629.75 | 655.45 | 629.75 | 655.45 | 0.0M |
| 2025-02-03 | 617.40 | 642.60 | 617.40 | 642.60 | 0.0M |
| 2025-02-01 | 621.60 | 630.00 | 621.60 | 630.00 | 0.0M |
| 2025-01-31 | 640.00 | 640.00 | 634.25 | 634.25 | 0.0M |
| 2025-01-30 | 647.15 | 647.15 | 647.15 | 647.15 | 0.0M |
| 2025-01-29 | 634.50 | 634.50 | 634.50 | 634.50 | 0.0M |
| 2025-01-28 | 622.10 | 622.10 | 622.10 | 622.10 | 0.0M |
| 2025-01-27 | 609.95 | 609.95 | 609.95 | 609.95 | 0.0M |
| 2025-01-24 | 598.00 | 598.00 | 598.00 | 598.00 | 0.0M |
| 2025-01-23 | 586.30 | 586.30 | 586.30 | 586.30 | 0.0M |
| 2025-01-22 | 574.85 | 574.85 | 574.85 | 574.85 | 0.0M |
| 2025-01-21 | 541.55 | 563.60 | 541.55 | 563.60 | 0.0M |
| 2025-01-20 | 552.55 | 552.55 | 549.80 | 552.55 | 0.0M |
| 2025-01-17 | 541.75 | 541.75 | 541.75 | 541.75 | 0.0M |
| 2025-01-16 | 531.15 | 531.15 | 531.15 | 531.15 | 0.0M |
| 2025-01-15 | 520.75 | 520.75 | 520.75 | 520.75 | 0.0M |
| 2025-01-14 | 510.55 | 510.55 | 510.55 | 510.55 | 0.0M |
| 2025-01-13 | 500.55 | 500.55 | 500.55 | 500.55 | 0.0M |
| 2025-01-10 | 490.75 | 490.75 | 490.75 | 490.75 | 0.0M |
| 2025-01-09 | 481.15 | 481.15 | 481.15 | 481.15 | 0.0M |
| 2025-01-08 | 471.75 | 471.75 | 471.75 | 471.75 | 0.0M |
| 2025-01-07 | 462.50 | 462.50 | 462.50 | 462.50 | 0.0M |
| 2025-01-06 | 453.45 | 453.45 | 453.45 | 453.45 | 0.0M |
| 2025-01-03 | 444.60 | 444.60 | 444.60 | 444.60 | 0.0M |
| 2025-01-02 | 419.00 | 435.90 | 419.00 | 435.90 | 0.0M |
| 2025-01-01 | 427.40 | 427.40 | 427.40 | 427.40 | 0.0M |