VN All Shares (VNIAS)

VNIAS
🏛️ Vietnam →
1,801.67
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
09:00 1,802.72 1,812.07 1,802.72 1,807.67 0.0K
09:01 1,807.66 1,807.66 1,806.29 1,806.34 0.0K
09:02 1,806.03 1,807.49 1,806.03 1,807.34 0.0K
09:03 1,807.52 1,807.66 1,807.42 1,807.64 0.0K
09:04 1,807.65 1,808.41 1,807.50 1,807.67 0.0K
09:05 1,807.67 1,807.67 1,807.52 1,807.52 0.0K
09:06 1,807.52 1,807.66 1,807.27 1,807.27 0.0K
09:07 1,807.25 1,807.31 1,807.16 1,807.30 0.0K
09:08 1,807.24 1,807.24 1,803.20 1,803.21 0.0K
09:09 1,803.40 1,803.60 1,803.31 1,803.36 0.0K
09:10 1,803.10 1,803.10 1,802.76 1,802.84 0.0K
09:11 1,802.78 1,803.07 1,802.78 1,803.07 0.0K
09:12 1,801.66 1,801.66 1,800.79 1,800.79 146.0K
09:13 1,800.65 1,800.95 1,800.41 1,800.86 146.0K
09:14 1,800.86 1,800.86 1,800.53 1,800.65 0.0K
09:15 1,802.72 1,802.72 1,800.49 1,800.57 9,548.7K
09:16 1,800.49 1,801.35 1,800.25 1,800.87 1,831.1K
09:17 1,800.98 1,801.63 1,800.50 1,800.50 2,128.4K
09:18 1,801.89 1,802.74 1,800.35 1,801.71 2,042.5K
09:19 1,801.75 1,801.94 1,800.53 1,800.99 2,495.8K
09:20 1,799.90 1,801.23 1,799.90 1,801.23 1,708.0K
09:21 1,801.01 1,801.01 1,798.60 1,798.60 3,061.6K
09:22 1,798.87 1,798.97 1,797.02 1,797.07 3,030.7K
09:23 1,796.64 1,796.64 1,794.71 1,794.71 3,555.9K
09:24 1,794.64 1,794.77 1,793.89 1,793.97 3,835.9K
09:25 1,794.28 1,794.58 1,793.85 1,794.09 4,707.6K
09:26 1,794.17 1,795.88 1,794.17 1,795.88 5,169.5K
09:27 1,795.71 1,797.08 1,795.71 1,797.08 4,744.0K
09:28 1,796.77 1,797.53 1,796.50 1,797.27 2,791.6K
09:29 1,797.85 1,798.08 1,797.32 1,797.43 4,222.1K
09:30 1,797.19 1,797.96 1,797.19 1,797.75 2,613.0K
09:31 1,798.06 1,798.23 1,797.54 1,797.54 2,079.2K
09:32 1,797.83 1,797.96 1,797.55 1,797.55 2,378.4K
09:33 1,797.59 1,797.88 1,797.59 1,797.73 3,060.3K
09:34 1,797.49 1,797.60 1,797.10 1,797.24 2,382.1K
09:35 1,797.10 1,797.10 1,795.31 1,795.31 3,475.0K
09:36 1,795.41 1,795.41 1,794.49 1,794.73 1,759.4K
09:37 1,794.56 1,794.59 1,793.75 1,793.75 2,936.4K
09:38 1,793.56 1,793.87 1,793.17 1,793.26 2,556.2K
09:39 1,793.34 1,793.77 1,792.92 1,792.92 2,406.4K
09:40 1,793.04 1,793.72 1,792.71 1,792.81 2,127.8K
09:41 1,792.68 1,792.84 1,791.27 1,791.31 3,507.3K
09:42 1,791.25 1,791.29 1,790.43 1,790.43 3,763.0K
09:43 1,790.45 1,790.68 1,789.66 1,789.66 4,036.6K
09:44 1,789.59 1,789.83 1,789.33 1,789.39 4,191.8K
09:45 1,789.30 1,789.89 1,789.24 1,789.50 2,689.5K
09:46 1,789.35 1,789.35 1,788.58 1,788.58 2,670.9K
09:47 1,788.59 1,788.76 1,787.94 1,787.99 2,721.5K
09:48 1,788.00 1,788.13 1,786.99 1,786.99 3,178.8K
09:49 1,787.17 1,787.66 1,787.02 1,787.15 2,980.6K
09:50 1,786.97 1,787.83 1,786.97 1,787.66 4,377.4K
09:51 1,788.03 1,788.62 1,787.77 1,788.62 3,705.6K
09:52 1,788.48 1,789.47 1,788.48 1,789.47 4,548.4K
09:53 1,789.53 1,789.99 1,789.39 1,789.99 3,776.7K
09:54 1,789.88 1,791.34 1,789.88 1,791.34 2,817.1K
09:55 1,791.10 1,791.84 1,791.10 1,791.64 3,068.5K
09:56 1,791.34 1,791.97 1,791.34 1,791.78 2,610.7K
09:57 1,791.84 1,792.01 1,790.08 1,790.23 3,278.6K
09:58 1,789.75 1,790.71 1,789.57 1,790.43 2,948.9K
09:59 1,790.33 1,790.61 1,790.12 1,790.58 3,182.7K
10:00 1,789.44 1,789.88 1,788.75 1,789.75 3,251.1K
10:01 1,789.39 1,789.84 1,789.02 1,789.43 2,290.0K
10:02 1,789.15 1,789.15 1,788.31 1,788.54 3,572.0K
10:03 1,788.03 1,789.07 1,787.62 1,787.69 3,570.2K
10:04 1,787.48 1,787.80 1,786.85 1,787.34 5,306.6K
10:05 1,787.50 1,787.50 1,786.87 1,787.09 3,400.6K
10:06 1,787.26 1,787.26 1,786.41 1,786.67 2,695.1K
10:07 1,786.85 1,786.99 1,786.44 1,786.44 3,318.5K
10:08 1,786.60 1,786.76 1,786.19 1,786.71 4,854.3K
10:09 1,786.46 1,786.46 1,785.76 1,785.77 4,339.2K
10:10 1,785.88 1,785.88 1,785.25 1,785.25 3,106.4K
10:11 1,785.29 1,785.29 1,784.77 1,784.97 3,067.1K
10:12 1,784.67 1,784.68 1,783.63 1,783.64 5,199.3K
10:13 1,783.51 1,783.51 1,782.31 1,782.31 5,802.8K
10:14 1,782.01 1,782.38 1,781.08 1,781.36 4,189.5K
10:15 1,781.25 1,781.43 1,780.49 1,780.49 6,789.4K
10:16 1,780.31 1,780.39 1,779.18 1,779.18 7,434.3K
10:17 1,779.35 1,779.50 1,778.32 1,778.38 7,201.3K
10:18 1,778.82 1,779.60 1,778.03 1,779.60 9,524.1K
10:19 1,778.25 1,779.77 1,777.78 1,779.77 6,330.2K
10:20 1,779.44 1,779.44 1,778.42 1,778.70 5,749.2K
10:21 1,778.91 1,779.78 1,778.77 1,779.78 5,868.4K
10:22 1,779.76 1,780.26 1,779.53 1,780.07 4,331.2K
10:23 1,780.78 1,782.94 1,780.29 1,782.94 5,473.5K
10:24 1,783.33 1,784.43 1,783.09 1,783.33 5,805.0K
10:25 1,783.30 1,783.32 1,782.77 1,783.13 4,380.5K
10:26 1,783.41 1,784.42 1,783.28 1,783.82 3,049.3K
10:27 1,783.71 1,784.38 1,783.62 1,784.38 3,527.5K
10:28 1,784.19 1,784.64 1,783.86 1,784.06 3,551.8K
10:29 1,783.92 1,785.38 1,783.54 1,784.77 4,131.6K
10:30 1,784.26 1,785.09 1,784.05 1,784.05 3,690.8K
10:31 1,784.19 1,784.19 1,783.40 1,783.54 3,827.6K
10:32 1,783.30 1,783.72 1,782.96 1,782.97 3,918.4K
10:33 1,783.33 1,783.62 1,783.00 1,783.62 2,403.3K
10:34 1,783.39 1,783.63 1,782.49 1,782.49 2,810.0K
10:35 1,782.90 1,783.07 1,782.64 1,782.73 3,025.7K
10:36 1,782.73 1,784.73 1,782.73 1,783.87 2,674.6K
10:37 1,783.72 1,784.73 1,783.69 1,784.34 3,121.1K
10:38 1,783.99 1,784.94 1,783.99 1,784.79 2,530.8K
10:39 1,784.54 1,785.24 1,784.45 1,784.56 2,891.0K
10:40 1,784.67 1,785.53 1,784.64 1,785.14 2,416.7K
10:41 1,785.50 1,785.86 1,785.25 1,785.85 2,943.5K
10:42 1,785.86 1,786.25 1,785.70 1,786.14 5,287.4K
10:43 1,786.15 1,787.07 1,786.15 1,786.85 4,703.8K
10:44 1,787.36 1,787.61 1,787.13 1,787.39 5,173.7K
10:45 1,787.65 1,787.80 1,787.02 1,787.33 4,195.9K
10:46 1,787.95 1,788.09 1,787.63 1,788.00 3,910.3K
10:47 1,788.02 1,788.02 1,785.30 1,786.77 3,931.3K
10:48 1,786.42 1,787.16 1,785.87 1,786.37 2,837.0K
10:49 1,786.81 1,787.14 1,786.49 1,786.62 3,272.9K
10:50 1,786.42 1,786.61 1,785.97 1,786.32 3,191.1K
10:51 1,786.27 1,786.27 1,785.55 1,785.55 2,763.3K
10:52 1,785.64 1,785.82 1,785.18 1,785.24 2,816.6K
10:53 1,785.28 1,785.28 1,784.56 1,784.56 2,338.4K
10:54 1,784.33 1,784.96 1,784.33 1,784.59 1,653.4K
10:55 1,784.47 1,784.50 1,783.81 1,783.83 2,359.6K
10:56 1,783.86 1,784.51 1,783.64 1,784.35 3,455.4K
10:57 1,784.19 1,784.50 1,783.94 1,783.94 2,725.2K
10:58 1,783.97 1,784.18 1,783.43 1,783.43 3,715.6K
10:59 1,783.59 1,783.62 1,783.25 1,783.62 4,545.6K
11:00 1,783.61 1,783.61 1,782.73 1,782.92 5,418.5K
11:01 1,783.08 1,783.08 1,782.61 1,782.87 2,676.4K
11:02 1,782.75 1,782.82 1,782.15 1,782.36 3,047.1K
11:03 1,782.46 1,782.46 1,781.34 1,781.59 2,816.0K
11:04 1,781.69 1,782.02 1,780.63 1,780.63 4,184.1K
11:05 1,781.23 1,781.23 1,779.96 1,779.96 4,042.0K
11:06 1,779.58 1,779.93 1,779.37 1,779.69 3,869.5K
11:07 1,779.90 1,779.90 1,778.75 1,779.42 3,282.8K
11:08 1,779.47 1,779.65 1,779.10 1,779.14 3,312.8K
11:09 1,778.94 1,778.94 1,777.89 1,777.89 3,728.7K
11:10 1,777.87 1,778.32 1,777.40 1,777.52 3,939.9K
11:11 1,777.74 1,777.75 1,776.34 1,776.34 4,137.3K
11:12 1,776.31 1,776.31 1,775.73 1,775.92 4,259.5K
11:13 1,775.81 1,776.41 1,774.69 1,775.02 4,753.2K
11:14 1,774.56 1,776.03 1,774.01 1,774.74 5,476.8K
11:15 1,775.16 1,778.00 1,775.16 1,777.63 5,442.7K
11:16 1,776.79 1,777.98 1,776.68 1,777.87 3,103.4K
11:17 1,777.81 1,777.81 1,776.24 1,776.66 3,015.0K
11:18 1,776.73 1,777.01 1,775.86 1,775.86 2,879.1K
11:19 1,775.82 1,776.96 1,775.82 1,776.46 2,734.2K
11:20 1,776.33 1,777.01 1,776.08 1,776.17 2,712.1K
11:21 1,775.96 1,775.96 1,774.70 1,775.06 2,525.2K
11:22 1,775.49 1,775.50 1,774.51 1,775.11 4,637.2K
11:23 1,775.76 1,778.49 1,775.76 1,778.10 6,127.1K
11:24 1,777.93 1,778.13 1,776.02 1,778.13 1,939.0K
11:25 1,777.83 1,779.01 1,777.03 1,778.02 2,355.8K
11:26 1,777.94 1,777.94 1,776.06 1,776.34 1,486.6K
11:27 1,776.50 1,776.58 1,775.37 1,775.63 2,436.4K
11:28 1,775.80 1,775.95 1,775.51 1,775.95 2,190.6K
11:29 1,775.94 1,775.94 1,774.23 1,774.50 2,539.6K
11:30 1,774.41 1,774.41 1,774.41 1,774.41 207.3K
11:31 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:32 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:33 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:34 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:35 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:36 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:37 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:38 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:39 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:40 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:41 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:42 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:43 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:44 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:45 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:46 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:47 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:48 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:49 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:50 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:51 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:52 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:53 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:54 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:55 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:56 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:57 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:58 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
11:59 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:00 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:01 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:02 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:03 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:04 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:05 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:06 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:07 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:08 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:09 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:10 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:11 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:12 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:13 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:14 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:15 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:16 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:17 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:18 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:19 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:20 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:21 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:22 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:23 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:24 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:25 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:26 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:27 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:28 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:29 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:30 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:31 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:32 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:33 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:34 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:35 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:36 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:37 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:38 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:39 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:40 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:41 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:42 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:43 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:44 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:45 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:46 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:47 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:48 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:49 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:50 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:51 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:52 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:53 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:54 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:55 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:56 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:57 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:58 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
12:59 1,774.41 1,774.41 1,774.41 1,774.41 0.0K
13:00 1,774.41 1,774.41 1,772.86 1,773.87 10,965.3K
13:01 1,775.02 1,775.10 1,772.39 1,772.39 6,440.6K
13:02 1,774.70 1,774.70 1,771.42 1,772.35 3,515.2K
13:03 1,772.04 1,773.48 1,770.68 1,770.68 4,578.3K
13:04 1,770.64 1,770.79 1,769.11 1,769.11 4,897.9K
13:05 1,769.30 1,771.28 1,769.08 1,770.57 4,593.2K
13:06 1,770.61 1,772.09 1,769.68 1,769.68 4,425.4K
13:07 1,769.81 1,771.31 1,769.03 1,771.31 5,066.9K
13:08 1,771.04 1,772.14 1,770.12 1,770.75 4,936.9K
13:09 1,770.91 1,772.01 1,770.67 1,770.67 3,317.2K
13:10 1,770.51 1,771.04 1,769.52 1,769.66 3,895.4K
13:11 1,769.54 1,771.85 1,769.39 1,770.83 6,053.3K
13:12 1,771.27 1,771.27 1,769.37 1,769.55 9,676.0K
13:13 1,769.44 1,771.30 1,769.44 1,770.14 6,335.0K
13:14 1,769.89 1,770.41 1,767.86 1,768.76 9,456.3K
13:15 1,768.58 1,770.65 1,768.34 1,769.96 7,306.2K
13:16 1,769.72 1,769.94 1,768.95 1,769.94 5,578.5K
13:17 1,769.24 1,772.13 1,769.24 1,771.73 7,212.6K
13:18 1,772.11 1,772.11 1,770.73 1,771.06 5,232.5K
13:19 1,771.22 1,771.22 1,769.93 1,769.93 5,799.3K
13:20 1,769.78 1,770.05 1,769.04 1,769.77 5,485.2K
13:21 1,769.89 1,770.53 1,769.69 1,770.04 4,324.6K
13:22 1,769.72 1,770.81 1,769.72 1,769.84 4,081.8K
13:23 1,769.57 1,769.88 1,769.32 1,769.72 3,281.4K
13:24 1,769.29 1,769.44 1,768.36 1,768.42 4,464.8K
13:25 1,769.08 1,769.18 1,768.32 1,768.80 4,226.4K
13:26 1,769.24 1,769.24 1,768.48 1,768.71 4,154.4K
13:27 1,768.23 1,768.47 1,767.43 1,767.43 7,109.3K
13:28 1,767.32 1,768.05 1,766.45 1,766.45 5,802.0K
13:29 1,766.35 1,766.35 1,765.21 1,765.21 6,743.0K
13:30 1,765.09 1,765.10 1,762.71 1,762.71 10,987.0K
13:31 1,762.49 1,762.49 1,759.38 1,759.64 13,082.5K
13:32 1,760.22 1,760.22 1,758.43 1,758.43 20,977.9K
13:33 1,757.78 1,757.94 1,756.56 1,756.88 11,866.4K
13:34 1,756.67 1,757.20 1,756.36 1,757.20 12,129.1K
13:35 1,757.16 1,759.56 1,756.94 1,759.13 9,242.3K
13:36 1,759.35 1,760.36 1,759.35 1,760.36 7,589.6K
13:37 1,760.57 1,761.40 1,760.57 1,761.40 6,331.7K
13:38 1,761.84 1,763.64 1,761.84 1,763.64 5,141.5K
13:39 1,763.15 1,763.85 1,763.15 1,763.54 6,448.3K
13:40 1,763.71 1,763.71 1,762.69 1,762.69 4,662.0K
13:41 1,762.45 1,763.12 1,761.93 1,762.37 4,018.1K
13:42 1,762.57 1,762.65 1,761.90 1,761.90 8,014.4K
13:43 1,761.87 1,761.87 1,761.01 1,761.11 3,529.3K
13:44 1,761.18 1,761.18 1,759.85 1,760.11 3,858.0K
13:45 1,760.02 1,760.92 1,759.43 1,760.77 4,625.2K
13:46 1,760.93 1,761.46 1,760.51 1,761.22 3,764.2K
13:47 1,761.42 1,761.58 1,760.70 1,760.79 9,418.6K
13:48 1,760.70 1,761.57 1,760.42 1,760.86 3,487.4K
13:49 1,761.45 1,761.45 1,760.47 1,760.47 4,253.4K
13:50 1,760.23 1,760.78 1,759.57 1,760.10 4,709.3K
13:51 1,759.89 1,760.43 1,759.82 1,759.93 4,035.6K
13:52 1,759.90 1,759.90 1,759.48 1,759.53 4,654.1K
13:53 1,759.91 1,760.08 1,759.44 1,760.08 3,696.0K
13:54 1,760.03 1,760.37 1,759.38 1,759.43 3,015.9K
13:55 1,759.33 1,759.65 1,758.91 1,759.49 4,557.9K
13:56 1,759.34 1,759.41 1,758.63 1,759.18 3,493.1K
13:57 1,758.54 1,758.72 1,756.96 1,757.59 5,366.8K
13:58 1,756.86 1,757.54 1,755.25 1,755.30 9,300.6K
13:59 1,755.36 1,755.50 1,753.04 1,753.04 14,228.5K
14:00 1,752.53 1,752.53 1,751.12 1,751.95 13,921.1K
14:01 1,751.89 1,753.05 1,751.89 1,753.00 9,970.8K
14:02 1,752.90 1,754.16 1,752.90 1,754.16 7,396.8K
14:03 1,754.30 1,756.16 1,754.30 1,756.16 6,613.4K
14:04 1,756.31 1,757.01 1,755.98 1,756.77 5,834.5K
14:05 1,757.06 1,757.45 1,756.97 1,757.44 5,189.0K
14:06 1,757.74 1,759.28 1,757.74 1,759.28 5,536.3K
14:07 1,759.43 1,760.04 1,759.25 1,760.04 6,193.9K
14:08 1,760.41 1,761.80 1,760.41 1,761.58 6,164.5K
14:09 1,761.55 1,763.37 1,761.55 1,763.37 3,887.8K
14:10 1,763.38 1,765.25 1,763.27 1,765.25 8,110.3K
14:11 1,765.42 1,767.59 1,765.42 1,767.59 6,264.6K
14:12 1,767.53 1,768.45 1,767.40 1,768.45 6,355.3K
14:13 1,768.43 1,770.31 1,768.34 1,770.21 7,284.0K
14:14 1,769.91 1,770.94 1,769.91 1,770.91 5,837.5K
14:15 1,771.11 1,771.81 1,770.82 1,771.25 5,354.1K
14:16 1,771.59 1,771.69 1,770.93 1,771.15 5,007.2K
14:17 1,771.48 1,771.48 1,770.60 1,770.99 4,517.9K
14:18 1,770.78 1,771.19 1,770.68 1,771.02 3,621.1K
14:19 1,770.87 1,771.53 1,770.51 1,770.82 4,954.4K
14:20 1,770.51 1,770.79 1,768.20 1,768.20 6,133.5K
14:21 1,768.94 1,768.94 1,766.35 1,766.35 6,617.1K
14:22 1,766.39 1,766.39 1,764.36 1,764.36 5,476.1K
14:23 1,764.38 1,764.38 1,761.37 1,761.37 6,956.4K
14:24 1,761.24 1,762.25 1,760.90 1,761.25 6,550.1K
14:25 1,760.61 1,762.46 1,760.17 1,762.25 6,958.5K
14:26 1,762.01 1,763.23 1,760.45 1,763.23 6,008.3K
14:27 1,761.30 1,765.24 1,761.30 1,765.08 11,974.8K
14:28 1,765.30 1,766.75 1,765.30 1,766.72 7,494.7K
14:29 1,767.04 1,767.55 1,765.22 1,767.40 8,021.7K
14:30 1,767.49 1,767.49 1,761.30 1,761.30 424.9K
14:31 1,760.63 1,760.63 1,758.26 1,760.46 0.0K
14:32 1,760.48 1,761.93 1,760.31 1,760.84 420.0K
14:33 1,760.83 1,760.84 1,758.85 1,758.90 0.0K
14:34 1,758.82 1,758.96 1,758.35 1,758.96 350.0K
14:35 1,759.01 1,759.98 1,759.01 1,759.90 0.0K
14:36 1,759.94 1,759.94 1,759.66 1,759.79 0.0K
14:37 1,759.79 1,759.80 1,759.16 1,759.17 0.0K
14:38 1,759.33 1,759.84 1,759.33 1,759.71 0.0K
14:39 1,759.94 1,760.53 1,759.89 1,760.43 0.0K
14:40 1,760.44 1,760.67 1,760.39 1,760.39 250.0K
14:41 1,760.26 1,763.05 1,760.25 1,763.05 50.0K
14:42 1,763.00 1,763.19 1,762.66 1,762.74 129.6K
14:43 1,762.77 1,770.01 1,762.77 1,769.88 0.0K
14:44 1,770.27 1,770.34 1,769.16 1,770.20 100.0K
14:45 1,770.13 1,770.13 1,768.00 1,768.00 82,550.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1,810.67 1,816.21 1,793.35 1,801.67 851.9M
2025-09-25 1,803.27 1,818.72 1,798.87 1,810.67 863.8M
2025-09-24 1,770.26 1,803.27 1,752.34 1,803.27 905.1M
2025-09-23 1,770.13 1,783.03 1,759.63 1,770.26 620.9M
2025-09-22 1,802.72 1,812.07 1,751.12 1,770.13 1,083.1M
2025-09-19 1,808.03 1,816.72 1,786.29 1,802.72 806.0M
2025-09-18 1,813.12 1,823.09 1,786.81 1,808.03 803.0M
2025-09-17 1,824.83 1,831.18 1,805.85 1,813.12 923.3M
2025-09-16 1,829.24 1,843.86 1,818.74 1,824.83 1,182.3M
2025-09-15 1,811.64 1,829.24 1,810.26 1,829.24 1,071.3M
2025-09-12 1,801.43 1,823.92 1,795.83 1,811.64 963.4M
2025-09-11 1,783.92 1,804.05 1,735.83 1,801.43 1,140.0M
2025-09-10 1,781.38 1,802.45 1,767.82 1,783.92 769.9M
2025-09-09 1,762.27 1,781.38 1,748.58 1,781.38 958.7M
2025-09-08 1,813.90 1,814.35 1,760.62 1,762.27 1,690.9M
2025-09-05 1,852.22 1,868.58 1,812.94 1,813.90 1,564.4M
2025-09-04 1,833.86 1,852.50 1,828.90 1,852.22 1,237.3M
2025-09-03 1,831.62 1,843.27 1,819.78 1,833.86 1,173.0M
2025-08-29 1,825.43 1,850.03 1,825.43 1,831.62 1,394.2M
2025-08-28 1,810.64 1,829.00 1,795.07 1,825.43 1,058.3M
2025-08-27 1,809.54 1,840.60 1,804.54 1,810.64 1,417.3M
2025-08-26 1,743.89 1,809.68 1,729.02 1,809.54 1,180.5M
2025-08-25 1,785.48 1,804.91 1,736.80 1,743.89 1,380.7M
2025-08-22 1,842.38 1,849.81 1,764.13 1,785.48 2,109.0M
2025-08-21 1,808.11 1,848.72 1,808.11 1,842.38 1,552.7M
2025-08-20 1,797.25 1,818.36 1,746.91 1,808.11 2,127.1M
2025-08-19 1,771.18 1,811.26 1,771.18 1,797.25 1,680.7M
2025-08-18 1,760.73 1,775.83 1,756.12 1,771.18 1,427.9M
2025-08-15 1,770.26 1,800.92 1,746.18 1,760.73 1,877.2M
2025-08-14 1,731.66 1,770.34 1,731.66 1,770.26 1,659.4M
2025-08-13 1,725.46 1,739.60 1,702.16 1,731.66 1,755.7M
2025-08-12 1,712.61 1,725.63 1,703.87 1,725.46 1,488.0M
2025-08-11 1,698.23 1,718.63 1,698.23 1,712.61 1,490.5M
2025-08-08 1,696.10 1,709.66 1,675.16 1,698.23 1,689.8M
2025-08-07 1,683.22 1,701.38 1,677.52 1,696.10 1,516.8M
2025-08-06 1,651.53 1,683.92 1,651.53 1,683.22 1,231.4M
2025-08-05 1,627.98 1,693.99 1,614.41 1,651.53 2,554.1M
2025-08-04 1,592.24 1,627.98 1,583.91 1,627.98 1,119.3M
2025-08-01 1,595.99 1,604.99 1,574.27 1,592.24 1,282.9M
2025-07-31 1,596.78 1,617.69 1,575.71 1,595.99 1,540.7M
2025-07-30 1,576.51 1,600.85 1,566.44 1,596.78 1,535.1M
2025-07-29 1,655.18 1,668.52 1,573.71 1,576.51 2,459.6M
2025-07-28 1,619.18 1,655.35 1,619.18 1,655.18 1,629.2M
2025-07-25 1,602.32 1,622.23 1,602.32 1,619.18 1,307.2M
2025-07-24 1,590.58 1,607.14 1,584.18 1,602.32 1,239.3M
2025-07-23 1,584.49 1,602.86 1,583.74 1,590.58 1,372.6M
2025-07-22 1,559.45 1,584.49 1,547.32 1,584.49 1,147.7M
2025-07-21 1,566.43 1,582.94 1,555.46 1,559.45 1,280.3M
2025-07-18 1,554.07 1,569.01 1,548.92 1,566.43 1,309.7M
2025-07-17 1,542.08 1,558.79 1,542.08 1,554.07 1,284.1M
2025-07-16 1,526.10 1,542.27 1,521.83 1,542.08 1,086.3M
2025-07-15 1,533.43 1,544.46 1,525.87 1,526.10 1,254.6M
2025-07-14 1,520.21 1,534.08 1,506.82 1,533.43 1,132.9M
2025-07-11 1,506.61 1,525.84 1,506.61 1,520.21 1,161.8M
2025-07-10 1,493.60 1,506.68 1,493.60 1,506.61 1,010.6M
2025-07-09 1,482.39 1,497.08 1,482.39 1,493.60 1,356.4M
2025-07-08 1,467.95 1,482.66 1,467.95 1,482.39 1,081.0M
2025-07-07 1,448.82 1,468.13 1,448.82 1,467.95 1,167.7M
2025-07-04 1,439.59 1,448.96 1,439.59 1,448.82 775.1M
2025-07-03 1,439.10 1,451.28 1,434.52 1,439.59 1,234.1M
2025-07-02 1,427.68 1,439.33 1,423.52 1,439.10 821.9M
2025-07-01 1,428.71 1,434.03 1,420.77 1,427.68 690.5M
2025-06-30 1,421.78 1,430.83 1,421.78 1,428.71 598.3M
2025-06-27 1,415.88 1,423.53 1,414.46 1,421.78 642.0M
2025-06-26 1,415.96 1,421.84 1,409.91 1,415.88 558.5M
2025-06-25 1,415.31 1,422.80 1,412.47 1,415.96 705.3M
2025-06-24 1,404.67 1,420.78 1,404.67 1,415.31 835.4M
2025-06-23 1,401.65 1,404.79 1,387.02 1,404.67 675.6M
2025-06-20 1,401.20 1,409.25 1,395.99 1,401.65 716.2M
2025-06-19 1,396.25 1,402.71 1,390.12 1,401.20 589.5M
2025-06-18 1,397.51 1,404.74 1,391.29 1,396.25 684.5M
2025-06-17 1,389.88 1,403.03 1,389.08 1,397.51 701.0M
2025-06-16 1,366.86 1,390.04 1,358.75 1,389.88 715.0M
2025-06-13 1,378.23 1,382.80 1,353.71 1,366.86 1,093.1M
2025-06-12 1,365.88 1,381.03 1,360.26 1,378.23 775.9M
2025-06-11 1,364.99 1,370.73 1,357.99 1,365.88 494.8M
2025-06-10 1,357.80 1,373.47 1,351.17 1,364.99 665.5M
2025-06-09 1,375.26 1,376.12 1,355.92 1,357.80 661.1M
2025-06-06 1,389.43 1,392.97 1,372.59 1,375.26 854.0M
2025-06-05 1,393.89 1,396.66 1,383.75 1,389.43 705.4M
2025-06-04 1,394.51 1,399.35 1,390.47 1,393.89 888.9M
2025-06-03 1,381.37 1,398.87 1,381.37 1,394.51 972.7M
2025-06-02 1,375.27 1,381.43 1,367.93 1,381.37 790.9M
2025-05-30 1,386.35 1,391.38 1,370.90 1,375.27 821.2M
2025-05-29 1,385.39 1,392.79 1,380.49 1,386.35 807.9M
2025-05-28 1,387.37 1,393.25 1,380.42 1,385.39 816.7M
2025-05-27 1,378.40 1,387.69 1,377.74 1,387.37 991.8M
2025-05-26 1,361.73 1,378.44 1,334.50 1,378.40 896.9M
2025-05-23 1,361.55 1,366.72 1,355.50 1,361.73 595.8M
2025-05-22 1,371.24 1,378.89 1,360.05 1,361.55 1,037.8M
2025-05-21 1,363.26 1,380.31 1,361.90 1,371.24 899.5M
2025-05-20 1,342.40 1,364.04 1,342.40 1,363.26 786.9M
2025-05-19 1,352.60 1,353.50 1,338.56 1,342.40 779.8M
2025-05-16 1,368.87 1,371.09 1,351.56 1,352.60 764.9M
2025-05-15 1,362.93 1,370.23 1,353.41 1,368.87 1,002.4M
2025-05-14 1,346.11 1,363.77 1,343.56 1,362.93 873.7M
2025-05-13 1,334.92 1,346.32 1,334.92 1,346.11 819.6M
2025-05-12 1,316.73 1,335.69 1,316.73 1,334.92 797.6M
2025-05-09 1,314.62 1,323.53 1,313.28 1,316.73 648.9M
2025-05-08 1,294.49 1,316.14 1,294.49 1,314.62 729.0M
2025-05-07 1,289.46 1,295.66 1,287.97 1,294.49 624.6M
2025-05-06 1,289.97 1,300.50 1,288.30 1,289.46 665.6M
2025-05-05 1,277.47 1,290.24 1,276.39 1,289.97 532.8M
2025-04-29 1,277.82 1,280.72 1,274.87 1,277.47 493.4M
2025-04-28 1,279.88 1,283.97 1,271.73 1,277.72 500.1M
2025-04-25 1,275.23 1,280.65 1,267.22 1,278.72 710.5M
2025-04-24 1,268.53 1,275.91 1,261.07 1,274.59 654.3M
2025-04-23 1,258.99 1,269.20 1,255.21 1,264.81 700.9M
2025-04-22 1,251.40 1,256.06 1,183.58 1,248.45 1,474.4M
2025-04-21 1,269.73 1,273.51 1,252.42 1,258.81 730.2M
2025-04-18 1,272.60 1,286.11 1,269.96 1,269.96 940.0M
2025-04-17 1,242.94 1,261.87 1,241.71 1,261.87 631.3M
2025-04-16 1,268.42 1,276.74 1,247.74 1,252.39 681.7M
2025-04-15 1,275.56 1,288.44 1,260.18 1,269.95 903.7M
2025-04-14 1,278.89 1,288.62 1,271.19 1,286.60 877.2M
2025-04-11 1,230.67 1,268.04 1,222.14 1,268.04 1,562.2M
2025-04-10 1,211.36 1,211.90 1,210.77 1,211.81 206.2M
2025-04-09 1,153.44 1,178.58 1,105.97 1,134.33 1,417.5M
2025-04-08 1,210.01 1,212.95 1,168.53 1,171.31 944.3M
2025-04-04 1,249.61 1,252.45 1,193.90 1,252.45 1,715.0M
2025-04-03 1,320.67 1,320.67 1,268.77 1,269.02 1,535.0M
2025-04-02 1,364.54 1,367.78 1,360.64 1,360.86 643.5M
2025-04-01 1,355.14 1,360.39 1,348.74 1,360.39 495.3M
2025-03-31 1,353.86 1,356.22 1,346.03 1,350.36 684.9M
2025-03-28 1,367.09 1,368.34 1,355.72 1,359.61 576.5M
2025-03-27 1,366.46 1,369.57 1,364.49 1,366.40 506.4M
2025-03-26 1,376.41 1,382.04 1,364.59 1,367.12 654.0M
2025-03-25 1,376.58 1,382.67 1,372.83 1,375.13 752.9M
2025-03-24 1,368.77 1,376.04 1,360.81 1,376.04 702.3M
2025-03-21 1,368.97 1,371.02 1,366.62 1,367.96 652.5M
2025-03-20 1,374.22 1,378.48 1,361.44 1,369.25 762.3M
2025-03-19 1,377.08 1,377.98 1,365.65 1,369.50 743.3M
2025-03-18 1,388.24 1,390.28 1,379.13 1,379.13 722.8M
2025-03-17 1,380.24 1,385.33 1,378.55 1,384.35 753.9M
2025-03-14 1,377.11 1,383.34 1,372.82 1,374.58 816.3M
2025-03-13 1,388.23 1,392.89 1,376.18 1,377.77 902.6M
2025-03-12 1,392.93 1,394.76 1,382.36 1,386.76 788.9M
2025-03-11 1,374.12 1,389.33 1,371.05 1,389.33 758.2M
2025-03-10 1,392.54 1,396.39 1,383.11 1,386.68 782.1M
2025-03-07 1,384.00 1,389.45 1,381.97 1,387.67 797.2M
2025-03-06 1,369.19 1,381.40 1,368.85 1,381.40 898.9M
2025-03-05 1,374.22 1,381.98 1,364.78 1,364.78 687.5M
2025-03-04 1,365.36 1,374.51 1,355.77 1,372.88 841.0M
2025-03-03 1,364.54 1,370.64 1,363.28 1,368.84 722.3M
2025-02-28 1,367.57 1,369.73 1,359.24 1,364.65 675.0M
2025-02-27 1,367.15 1,369.56 1,355.81 1,369.56 766.4M
2025-02-26 1,365.47 1,368.25 1,363.05 1,364.84 643.8M
2025-02-25 1,368.77 1,371.49 1,359.29 1,363.86 736.2M
2025-02-24 1,359.37 1,366.26 1,355.36 1,366.26 715.9M
2025-02-21 1,355.64 1,358.85 1,352.14 1,357.46 588.4M
2025-02-20 1,356.23 1,358.36 1,353.26 1,355.60 625.0M
2025-02-19 1,342.22 1,352.79 1,341.38 1,352.18 664.5M
2025-02-18 1,338.76 1,348.70 1,336.77 1,341.03 553.9M
2025-02-17 1,340.84 1,343.06 1,336.49 1,337.11 679.1M
2025-02-14 1,337.18 1,346.19 1,337.18 1,339.86 550.6M
2025-02-13 1,332.93 1,335.90 1,328.29 1,335.87 402.2M
2025-02-12 1,337.75 1,340.21 1,333.15 1,333.30 409.4M
2025-02-11 1,328.64 1,334.52 1,325.62 1,334.52 508.9M
2025-02-10 1,335.42 1,338.40 1,325.72 1,326.56 628.7M
2025-02-07 1,338.06 1,343.59 1,334.35 1,339.63 484.9M
2025-02-06 1,338.52 1,341.59 1,333.42 1,337.26 471.4M
2025-02-05 1,332.36 1,336.18 1,329.63 1,334.02 468.9M
2025-02-04 1,319.92 1,328.82 1,318.41 1,328.73 519.1M
2025-02-03 1,323.05 1,323.05 1,311.01 1,315.33 444.4M
2025-01-24 1,326.84 1,333.27 1,325.34 1,333.10 437.2M
2025-01-23 1,303.40 1,330.84 1,303.40 1,326.58 434.9M
2025-01-22 1,308.51 1,310.74 1,303.20 1,303.20 360.9M
2025-01-21 1,311.61 1,313.27 1,301.61 1,305.92 336.2M
2025-01-20 1,307.59 1,311.28 1,305.64 1,308.12 319.3M
2025-01-17 1,297.20 1,306.65 1,293.74 1,306.65 315.9M
2025-01-16 1,295.99 1,301.97 1,289.16 1,296.77 362.7M
2025-01-15 1,285.39 1,291.67 1,283.27 1,290.31 351.2M
2025-01-14 1,287.94 1,289.23 1,277.73 1,280.48 277.5M
2025-01-13 1,277.18 1,288.88 1,272.56 1,288.88 386.5M
2025-01-10 1,300.17 1,301.71 1,282.01 1,282.01 422.5M
2025-01-09 1,306.18 1,308.66 1,297.61 1,300.32 0.2M
2025-01-08 1,300.75 1,306.07 1,294.42 1,306.07 0.3M
2025-01-07 1,305.42 1,310.39 1,297.03 1,301.85 0.4M
2025-01-06 1,314.33 1,318.36 1,301.21 1,302.77 0.4M
2025-01-03 1,334.23 1,334.23 1,314.04 1,314.04 0.4M
2025-01-02 1,336.68 1,338.47 1,327.59 1,335.47 0.3M