366.00
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 142.00 | 144.60 | 134.11 | 134.20 | 3.0M |
| 2024-12-30 | 139.70 | 146.47 | 134.70 | 143.88 | 3.2M |
| 2024-12-27 | 144.25 | 145.50 | 139.70 | 139.70 | 2.5M |
| 2024-12-26 | 132.22 | 145.00 | 131.18 | 144.30 | 4.3M |
| 2024-12-25 | 131.75 | 134.27 | 128.50 | 132.65 | 2.3M |
| 2024-12-24 | 132.54 | 132.54 | 127.58 | 131.20 | 2.4M |
| 2024-12-23 | 138.00 | 138.38 | 130.79 | 131.82 | 3.1M |
| 2024-12-20 | 135.00 | 140.99 | 134.03 | 137.91 | 3.2M |
| 2024-12-19 | 131.51 | 137.19 | 131.00 | 135.70 | 2.3M |
| 2024-12-18 | 131.18 | 134.38 | 129.28 | 132.86 | 1.7M |
| 2024-12-17 | 134.50 | 138.68 | 130.62 | 131.11 | 2.6M |
| 2024-12-16 | 137.20 | 138.16 | 133.00 | 134.10 | 2.0M |
| 2024-12-13 | 144.00 | 145.27 | 136.66 | 137.29 | 2.8M |
| 2024-12-12 | 144.58 | 147.78 | 143.00 | 144.66 | 2.1M |
| 2024-12-11 | 141.68 | 147.46 | 138.00 | 144.60 | 2.8M |
| 2024-12-10 | 151.98 | 152.60 | 141.08 | 141.80 | 3.4M |
| 2024-12-09 | 151.40 | 151.40 | 140.48 | 144.50 | 4.4M |
| 2024-12-06 | 155.47 | 157.00 | 151.80 | 152.14 | 2.3M |
| 2024-12-05 | 150.00 | 159.24 | 150.00 | 156.22 | 3.0M |
| 2024-12-04 | 154.00 | 159.30 | 151.15 | 151.50 | 3.8M |
| 2024-12-03 | 150.79 | 154.89 | 149.05 | 152.74 | 3.2M |
| 2024-12-02 | 141.00 | 153.79 | 140.66 | 151.25 | 4.5M |
| 2024-11-29 | 142.56 | 147.96 | 141.51 | 142.84 | 2.8M |
| 2024-11-28 | 146.97 | 148.02 | 143.07 | 143.50 | 2.9M |
| 2024-11-27 | 141.88 | 148.98 | 135.10 | 148.60 | 5.5M |
| 2024-11-26 | 141.00 | 154.00 | 136.13 | 143.86 | 8.0M |
| 2024-11-25 | 131.10 | 139.99 | 124.50 | 139.70 | 5.5M |
| 2024-11-22 | 141.52 | 142.33 | 129.03 | 129.50 | 4.4M |
| 2024-11-21 | 140.39 | 144.44 | 138.01 | 140.44 | 2.5M |
| 2024-11-20 | 138.77 | 143.99 | 136.88 | 141.19 | 2.6M |
| 2024-11-19 | 135.10 | 138.68 | 131.48 | 138.35 | 2.5M |
| 2024-11-18 | 139.65 | 140.16 | 130.58 | 131.97 | 4.0M |
| 2024-11-15 | 149.98 | 150.29 | 138.54 | 138.92 | 4.3M |
| 2024-11-14 | 156.21 | 158.46 | 148.21 | 149.10 | 3.1M |
| 2024-11-13 | 152.13 | 158.98 | 151.03 | 158.16 | 3.8M |
| 2024-11-12 | 165.20 | 166.30 | 153.02 | 156.47 | 4.5M |
| 2024-11-11 | 160.04 | 171.00 | 157.03 | 166.30 | 5.2M |
| 2024-11-08 | 160.10 | 164.19 | 156.60 | 159.00 | 4.8M |
| 2024-11-07 | 151.52 | 159.50 | 149.00 | 156.39 | 3.9M |
| 2024-11-06 | 155.91 | 158.99 | 150.01 | 151.52 | 4.7M |
| 2024-11-05 | 146.47 | 160.00 | 146.00 | 156.20 | 5.3M |
| 2024-11-04 | 144.00 | 149.95 | 141.58 | 147.65 | 2.9M |
| 2024-11-01 | 156.10 | 158.49 | 144.50 | 145.01 | 4.7M |
| 2024-10-31 | 151.01 | 159.86 | 148.00 | 157.51 | 4.6M |
| 2024-10-30 | 153.62 | 156.61 | 148.04 | 150.90 | 5.5M |
| 2024-10-29 | 167.31 | 169.70 | 159.00 | 159.00 | 6.0M |
| 2024-10-28 | 174.00 | 178.00 | 168.10 | 170.00 | 4.2M |
| 2024-10-25 | 177.58 | 179.88 | 168.80 | 172.00 | 5.3M |
| 2024-10-24 | 176.00 | 193.01 | 168.58 | 175.40 | 7.5M |
| 2024-10-23 | 165.67 | 190.96 | 165.67 | 182.99 | 10.8M |
| 2024-10-22 | 179.99 | 184.00 | 160.00 | 163.51 | 8.9M |
| 2024-10-21 | 165.40 | 185.71 | 164.13 | 165.70 | 8.6M |
| 2024-10-18 | 137.51 | 162.99 | 137.00 | 157.00 | 6.7M |
| 2024-10-17 | 134.60 | 142.89 | 132.03 | 137.51 | 4.8M |
| 2024-10-16 | 133.60 | 134.95 | 130.64 | 132.60 | 2.7M |
| 2024-10-15 | 135.60 | 143.00 | 132.40 | 137.18 | 5.5M |
| 2024-10-14 | 126.00 | 136.16 | 120.11 | 135.58 | 5.2M |
| 2024-10-11 | 140.00 | 140.00 | 125.99 | 128.79 | 5.5M |
| 2024-10-10 | 142.00 | 154.00 | 139.52 | 140.42 | 6.7M |
| 2024-10-09 | 156.30 | 163.00 | 137.99 | 143.30 | 9.9M |
| 2024-10-08 | 147.00 | 147.50 | 140.00 | 147.50 | 7.4M |
| 2024-09-30 | 110.00 | 124.10 | 107.96 | 122.92 | 6.2M |
| 2024-09-27 | 97.51 | 105.00 | 96.50 | 103.44 | 2.2M |
| 2024-09-26 | 94.93 | 97.02 | 92.00 | 96.90 | 2.2M |
| 2024-09-25 | 94.00 | 97.00 | 92.50 | 94.15 | 2.9M |
| 2024-09-24 | 87.50 | 92.98 | 87.10 | 92.98 | 3.8M |
| 2024-09-23 | 86.49 | 89.87 | 85.81 | 86.73 | 2.1M |
| 2024-09-20 | 87.50 | 88.52 | 85.61 | 87.85 | 2.0M |
| 2024-09-19 | 89.91 | 89.99 | 87.03 | 87.48 | 2.9M |
| 2024-09-18 | 85.19 | 90.87 | 85.19 | 90.04 | 3.9M |
| 2024-09-13 | 84.40 | 86.93 | 83.80 | 86.39 | 3.4M |
| 2024-09-12 | 85.70 | 87.66 | 83.50 | 83.89 | 3.1M |
| 2024-09-11 | 84.77 | 85.22 | 82.16 | 83.10 | 1.9M |
| 2024-09-10 | 79.44 | 85.30 | 78.86 | 83.91 | 2.6M |
| 2024-09-09 | 80.00 | 80.49 | 78.30 | 79.20 | 1.1M |
| 2024-09-06 | 81.91 | 83.97 | 79.53 | 79.89 | 1.3M |
| 2024-09-05 | 82.67 | 84.23 | 81.71 | 82.31 | 1.5M |
| 2024-09-04 | 79.50 | 83.27 | 79.50 | 82.20 | 1.5M |
| 2024-09-03 | 81.58 | 84.44 | 81.58 | 82.58 | 1.8M |
| 2024-09-02 | 86.90 | 88.58 | 81.68 | 81.80 | 2.5M |
| 2024-08-30 | 85.59 | 89.75 | 84.50 | 87.37 | 2.3M |
| 2024-08-29 | 84.21 | 86.27 | 82.80 | 85.63 | 1.8M |
| 2024-08-28 | 86.87 | 87.27 | 83.91 | 84.89 | 1.4M |
| 2024-08-27 | 87.43 | 88.60 | 86.30 | 86.43 | 1.1M |
| 2024-08-26 | 89.20 | 89.78 | 87.70 | 87.72 | 1.3M |
| 2024-08-23 | 89.18 | 89.73 | 88.00 | 89.26 | 1.0M |
| 2024-08-22 | 91.80 | 92.49 | 88.38 | 89.07 | 1.3M |
| 2024-08-21 | 90.37 | 92.68 | 89.21 | 91.80 | 1.6M |
| 2024-08-20 | 93.61 | 94.00 | 90.37 | 90.37 | 1.6M |
| 2024-08-19 | 93.50 | 95.80 | 93.22 | 93.50 | 1.5M |
| 2024-08-16 | 96.10 | 98.80 | 94.99 | 94.99 | 1.8M |
| 2024-08-15 | 93.99 | 97.59 | 93.09 | 94.92 | 1.8M |
| 2024-08-14 | 96.69 | 96.69 | 93.54 | 93.55 | 1.3M |
| 2024-08-13 | 95.95 | 97.05 | 94.03 | 95.39 | 1.1M |
| 2024-08-12 | 95.35 | 96.82 | 93.85 | 95.69 | 1.2M |
| 2024-08-09 | 99.29 | 100.00 | 95.78 | 96.06 | 1.6M |
| 2024-08-08 | 99.03 | 99.50 | 96.11 | 97.10 | 1.6M |
| 2024-08-07 | 96.94 | 102.60 | 96.44 | 99.76 | 2.8M |
| 2024-08-06 | 97.03 | 97.55 | 95.00 | 96.58 | 2.6M |
| 2024-08-05 | 101.30 | 103.46 | 93.27 | 93.48 | 4.3M |
| 2024-08-02 | 109.00 | 111.29 | 105.00 | 105.39 | 2.7M |
| 2024-08-01 | 117.00 | 119.70 | 113.13 | 113.36 | 2.4M |
| 2024-07-31 | 112.00 | 115.69 | 110.00 | 115.39 | 3.7M |
| 2024-07-30 | 107.00 | 115.80 | 104.51 | 113.78 | 4.1M |
| 2024-07-29 | 104.88 | 107.90 | 104.00 | 105.55 | 1.4M |
| 2024-07-26 | 102.10 | 106.55 | 101.40 | 105.35 | 1.6M |
| 2024-07-25 | 104.70 | 104.80 | 101.50 | 102.59 | 1.9M |
| 2024-07-24 | 106.47 | 110.65 | 106.38 | 107.00 | 1.6M |
| 2024-07-23 | 115.40 | 116.00 | 108.00 | 108.00 | 2.5M |
| 2024-07-22 | 113.98 | 118.02 | 113.98 | 114.90 | 2.3M |
| 2024-07-19 | 110.98 | 116.98 | 109.27 | 115.19 | 3.0M |
| 2024-07-18 | 108.47 | 111.43 | 105.86 | 111.06 | 2.5M |
| 2024-07-17 | 113.70 | 115.48 | 111.26 | 111.80 | 2.0M |
| 2024-07-16 | 115.00 | 115.26 | 108.08 | 114.23 | 3.7M |
| 2024-07-15 | 114.38 | 116.27 | 113.48 | 114.06 | 1.5M |
| 2024-07-12 | 120.50 | 120.52 | 113.88 | 115.34 | 3.9M |
| 2024-07-11 | 127.52 | 128.99 | 120.28 | 122.97 | 3.3M |
| 2024-07-10 | 126.96 | 128.50 | 124.48 | 124.99 | 1.9M |
| 2024-07-09 | 122.00 | 129.88 | 120.00 | 127.50 | 2.8M |
| 2024-07-08 | 126.00 | 126.88 | 123.00 | 123.20 | 1.6M |
| 2024-07-05 | 126.56 | 127.28 | 121.50 | 123.05 | 2.0M |
| 2024-07-04 | 128.82 | 131.83 | 126.02 | 126.60 | 1.6M |
| 2024-07-03 | 125.79 | 129.49 | 122.52 | 127.53 | 1.8M |
| 2024-07-02 | 132.02 | 132.02 | 125.70 | 125.96 | 2.5M |
| 2024-07-01 | 130.00 | 135.44 | 127.60 | 132.54 | 2.4M |
| 2024-06-28 | 131.70 | 135.50 | 129.36 | 130.99 | 2.2M |
| 2024-06-27 | 140.17 | 140.69 | 131.69 | 131.70 | 2.5M |
| 2024-06-26 | 136.00 | 140.90 | 134.54 | 139.20 | 2.2M |
| 2024-06-25 | 139.99 | 141.05 | 131.58 | 133.12 | 2.7M |
| 2024-06-24 | 148.87 | 152.60 | 142.77 | 143.00 | 2.7M |
| 2024-06-21 | 148.28 | 155.00 | 143.00 | 151.12 | 3.4M |
| 2024-06-20 | 138.95 | 159.00 | 138.10 | 149.96 | 5.8M |
| 2024-06-19 | 144.86 | 145.07 | 136.55 | 140.36 | 3.1M |
| 2024-06-18 | 143.32 | 149.92 | 142.31 | 144.50 | 3.1M |
| 2024-06-17 | 142.59 | 145.98 | 140.51 | 143.04 | 4.0M |
| 2024-06-14 | 134.00 | 144.58 | 133.40 | 139.49 | 6.1M |
| 2024-06-13 | 129.99 | 138.20 | 129.00 | 134.20 | 4.0M |
| 2024-06-12 | 125.66 | 129.95 | 125.61 | 128.50 | 1.8M |
| 2024-06-11 | 124.00 | 127.31 | 123.00 | 126.90 | 1.7M |
| 2024-06-07 | 134.00 | 134.29 | 122.48 | 124.37 | 2.6M |
| 2024-06-06 | 134.00 | 138.00 | 132.00 | 132.35 | 2.3M |
| 2024-06-05 | 133.48 | 136.00 | 132.11 | 132.20 | 1.3M |
| 2024-06-04 | 133.62 | 137.01 | 133.62 | 134.60 | 1.8M |
| 2024-06-03 | 132.00 | 138.88 | 130.69 | 134.99 | 3.2M |
| 2024-05-31 | 129.00 | 134.05 | 128.01 | 129.81 | 1.7M |
| 2024-05-30 | 131.00 | 132.98 | 128.30 | 130.50 | 1.8M |
| 2024-05-29 | 133.00 | 135.79 | 131.00 | 133.00 | 1.5M |
| 2024-05-28 | 134.66 | 138.46 | 132.68 | 132.98 | 1.5M |
| 2024-05-27 | 135.66 | 136.88 | 131.02 | 136.43 | 1.7M |
| 2024-05-24 | 143.01 | 146.02 | 133.33 | 133.94 | 3.0M |
| 2024-05-23 | 148.00 | 148.55 | 140.78 | 143.65 | 2.5M |
| 2024-05-22 | 144.80 | 146.96 | 142.13 | 146.27 | 2.0M |
| 2024-05-21 | 147.00 | 149.00 | 143.68 | 146.34 | 2.6M |
| 2024-05-20 | 133.50 | 149.49 | 130.33 | 148.15 | 5.1M |
| 2024-05-17 | 135.98 | 135.98 | 131.57 | 135.00 | 2.1M |
| 2024-05-16 | 132.25 | 140.49 | 131.81 | 135.22 | 3.4M |
| 2024-05-15 | 129.65 | 132.77 | 128.00 | 129.69 | 1.9M |
| 2024-05-14 | 141.00 | 142.00 | 128.70 | 129.00 | 3.6M |
| 2024-05-13 | 138.00 | 142.60 | 137.12 | 140.80 | 2.0M |
| 2024-05-10 | 143.02 | 146.00 | 137.70 | 138.90 | 2.7M |
| 2024-05-09 | 139.62 | 146.30 | 139.14 | 145.21 | 2.3M |
| 2024-05-08 | 139.19 | 143.84 | 138.58 | 140.50 | 1.9M |
| 2024-05-07 | 148.00 | 149.75 | 140.06 | 141.31 | 3.3M |
| 2024-05-06 | 152.00 | 153.19 | 146.00 | 146.98 | 3.6M |
| 2024-04-30 | 149.30 | 155.59 | 149.30 | 152.74 | 3.7M |
| 2024-04-29 | 154.94 | 161.80 | 147.57 | 149.30 | 5.0M |
| 2024-04-26 | 148.80 | 160.18 | 147.50 | 154.55 | 6.8M |
| 2024-04-25 | 139.40 | 141.88 | 138.00 | 140.21 | 2.2M |
| 2024-04-24 | 133.50 | 144.00 | 132.15 | 141.59 | 4.2M |
| 2024-04-23 | 135.00 | 137.18 | 131.10 | 132.07 | 2.9M |
| 2024-04-22 | 125.20 | 133.88 | 120.20 | 132.50 | 2.9M |
| 2024-04-19 | 139.99 | 142.66 | 132.24 | 135.08 | 2.7M |
| 2024-04-18 | 138.00 | 144.80 | 136.12 | 139.33 | 3.7M |
| 2024-04-17 | 123.33 | 142.58 | 123.33 | 142.49 | 6.0M |
| 2024-04-16 | 126.30 | 128.29 | 121.01 | 122.19 | 2.7M |
| 2024-04-15 | 123.30 | 131.28 | 123.18 | 128.53 | 4.7M |
| 2024-04-12 | 124.08 | 129.00 | 121.00 | 125.01 | 4.2M |
| 2024-04-11 | 116.30 | 124.96 | 115.41 | 120.90 | 4.2M |
| 2024-04-10 | 115.52 | 115.98 | 112.02 | 115.41 | 2.4M |
| 2024-04-09 | 117.04 | 119.78 | 113.30 | 115.84 | 2.9M |
| 2024-04-08 | 115.82 | 121.95 | 114.51 | 119.29 | 3.2M |
| 2024-04-03 | 119.00 | 120.80 | 114.11 | 115.82 | 2.2M |
| 2024-04-02 | 127.00 | 127.00 | 119.00 | 120.09 | 3.0M |
| 2024-04-01 | 126.00 | 129.00 | 123.20 | 126.12 | 3.6M |
| 2024-03-29 | 126.48 | 127.98 | 122.91 | 125.00 | 2.6M |
| 2024-03-28 | 122.10 | 129.60 | 120.50 | 128.12 | 3.8M |
| 2024-03-27 | 133.68 | 133.96 | 121.38 | 122.17 | 4.7M |
| 2024-03-26 | 144.00 | 146.96 | 131.17 | 133.70 | 5.0M |
| 2024-03-25 | 154.00 | 154.43 | 143.00 | 144.52 | 5.1M |
| 2024-03-22 | 163.40 | 167.40 | 152.01 | 156.40 | 5.2M |
| 2024-03-21 | 165.00 | 169.88 | 163.00 | 165.74 | 3.0M |
| 2024-03-20 | 164.22 | 172.70 | 163.18 | 166.36 | 3.9M |
| 2024-03-19 | 161.03 | 172.00 | 157.00 | 166.44 | 5.1M |
| 2024-03-18 | 159.00 | 171.88 | 158.89 | 164.99 | 5.1M |
| 2024-03-15 | 147.00 | 163.55 | 144.00 | 162.00 | 5.5M |
| 2024-03-14 | 143.88 | 153.00 | 143.88 | 148.60 | 4.1M |
| 2024-03-13 | 154.15 | 155.00 | 147.00 | 148.05 | 3.6M |
| 2024-03-12 | 153.53 | 155.54 | 147.01 | 150.20 | 3.1M |
| 2024-03-11 | 146.10 | 158.00 | 143.48 | 154.54 | 5.1M |
| 2024-03-08 | 153.00 | 156.66 | 148.60 | 154.00 | 4.0M |
| 2024-03-07 | 158.50 | 162.29 | 149.20 | 149.20 | 4.6M |
| 2024-03-06 | 157.65 | 166.01 | 154.01 | 161.99 | 3.9M |
| 2024-03-05 | 160.50 | 175.75 | 155.91 | 158.34 | 6.3M |
| 2024-03-04 | 160.00 | 173.80 | 154.88 | 165.50 | 6.2M |
| 2024-03-01 | 145.03 | 162.88 | 145.03 | 158.00 | 6.2M |
| 2024-02-29 | 135.00 | 146.88 | 135.00 | 143.49 | 4.6M |
| 2024-02-28 | 142.60 | 154.87 | 137.00 | 137.60 | 5.6M |
| 2024-02-27 | 138.37 | 148.00 | 135.00 | 146.00 | 5.2M |
| 2024-02-26 | 132.40 | 149.70 | 130.00 | 140.45 | 5.3M |
| 2024-02-23 | 132.68 | 135.90 | 128.00 | 133.92 | 5.7M |
| 2024-02-22 | 133.00 | 135.98 | 126.00 | 129.00 | 4.4M |
| 2024-02-21 | 124.44 | 129.82 | 123.00 | 126.00 | 4.4M |
| 2024-02-20 | 129.66 | 138.60 | 125.03 | 129.65 | 8.1M |
| 2024-02-19 | 105.50 | 120.00 | 103.50 | 120.00 | 5.6M |
| 2024-02-08 | 92.07 | 105.00 | 89.98 | 100.00 | 4.0M |
| 2024-02-07 | 92.58 | 98.40 | 88.00 | 88.26 | 3.3M |
| 2024-02-06 | 83.76 | 93.25 | 80.51 | 92.58 | 3.7M |
| 2024-02-05 | 94.00 | 96.00 | 83.53 | 85.98 | 3.5M |
| 2024-02-02 | 103.56 | 104.88 | 93.50 | 97.29 | 2.7M |
| 2024-02-01 | 96.50 | 107.69 | 95.82 | 103.65 | 3.9M |
| 2024-01-31 | 99.76 | 103.00 | 96.01 | 96.07 | 3.0M |
| 2024-01-30 | 113.12 | 114.97 | 102.00 | 102.65 | 4.4M |
| 2024-01-29 | 138.00 | 138.50 | 113.13 | 114.19 | 3.8M |
| 2024-01-26 | 141.60 | 145.00 | 138.23 | 140.00 | 2.1M |
| 2024-01-25 | 141.40 | 147.00 | 137.88 | 143.87 | 2.8M |
| 2024-01-24 | 144.99 | 145.89 | 135.10 | 141.56 | 3.2M |
| 2024-01-23 | 137.00 | 147.88 | 135.00 | 144.45 | 4.0M |
| 2024-01-22 | 141.99 | 146.51 | 135.40 | 137.27 | 2.9M |
| 2024-01-19 | 145.12 | 149.05 | 138.72 | 138.89 | 3.1M |
| 2024-01-18 | 130.92 | 149.88 | 130.70 | 147.05 | 4.8M |
| 2024-01-17 | 142.00 | 142.00 | 133.00 | 134.40 | 1.8M |
| 2024-01-16 | 146.66 | 146.66 | 137.00 | 142.70 | 2.8M |
| 2024-01-15 | 143.00 | 150.27 | 139.50 | 147.00 | 2.6M |
| 2024-01-12 | 150.00 | 150.40 | 142.00 | 143.80 | 2.9M |
| 2024-01-11 | 138.95 | 153.50 | 138.31 | 151.00 | 4.9M |
| 2024-01-10 | 142.27 | 147.18 | 138.01 | 139.79 | 2.5M |
| 2024-01-09 | 135.00 | 146.38 | 135.00 | 142.27 | 3.3M |
| 2024-01-08 | 138.86 | 138.86 | 132.01 | 133.27 | 1.5M |
| 2024-01-05 | 145.98 | 147.30 | 137.74 | 139.00 | 1.7M |
| 2024-01-04 | 152.00 | 152.00 | 146.81 | 147.03 | 1.5M |
| 2024-01-03 | 149.96 | 153.23 | 144.00 | 152.51 | 4.0M |
| 2024-01-02 | 153.30 | 156.18 | 146.99 | 148.00 | 3.1M |