Warning This site is not recommended for Internet Explorer browsers. Please use another web browser to get a better experience.

The Safran Share

2024-10-04 At 18:00 (GMT +02:00)
Share price
208 €
+ 0.44 %
Today's high
209 €
Today's low
205 €
Close price
207.1 €
From to
Safran share in euros and in volume
Date Opening Higher Lower Close Volume
02/05/2023 140.86 141.14 138.76 138.86 840565
03/05/2023 139.48 140.66 139.32 139.58 673236
04/05/2023 139.3 139.5 137.16 137.3 970277
05/05/2023 138.68 139.12 136.14 137.7 806837
08/05/2023 137.8 137.9 137.16 137.44 397680
09/05/2023 137.9 138.2 136.68 137.5 603195
10/05/2023 137.98 139.36 137.96 138.98 490824
11/05/2023 139.06 140.86 137.78 139.48 526064
12/05/2023 139.48 140.94 139.48 140 471684
15/05/2023 140.4 140.64 139.02 139.64 353196
16/05/2023 139.64 142.7 139.5 142.4 628668
17/05/2023 142.32 144.84 142 143.86 429515
18/05/2023 144.52 145.52 142.28 143.2 448039
19/05/2023 143.24 143.58 142.26 143.14 519998
22/05/2023 143.74 144.6 142.82 143.36 429025
23/05/2023 143.66 143.66 139.88 139.88 480412
24/05/2023 137.96 138 135.9 136.58 930399
25/05/2023 136.92 138.08 136 137.14 442348
26/05/2023 137.74 139.4 136.66 139.06 463863
29/05/2023 140.2 140.28 138.54 139.18 264168
30/05/2023 137.76 138.22 136.9 137.76 503575
31/05/2023 136.2 138.12 135.34 135.44 1418160
01/06/2023 136.48 137.7 136.48 137.5 326281
02/06/2023 138.2 139.04 136.84 139.04 548461
05/06/2023 139.02 139.32 136.72 137.24 375723
06/06/2023 137.24 137.98 136.4 136.94 349901
07/06/2023 136.74 137.3 135.08 135.36 517786
08/06/2023 135 135.58 133.36 135.44 430377
09/06/2023 135.98 137.42 135.82 136.64 453111
12/06/2023 137.46 139.12 137.42 138.5 405048
13/06/2023 139.72 140.26 137.96 139.28 479093
14/06/2023 139.4 139.74 138.2 138.44 551645
15/06/2023 138.2 138.84 137.52 138.42 443775
16/06/2023 138.82 141.32 138.48 140.46 1168726
19/06/2023 141 143.68 141 142.9 496215
20/06/2023 142.54 144.38 142.14 143.04 472769
21/06/2023 142.56 142.8 140.48 141.7 530898
22/06/2023 141.2 141.2 138.84 140.06 429953
23/06/2023 139.12 140.24 138.02 139.48 457935
26/06/2023 139.98 140.26 137.18 139.16 415316
27/06/2023 139.3 140 138.38 139.62 511812
28/06/2023 140.36 141.62 139.8 141.42 426738
29/06/2023 141.74 142.52 141.04 142.26 341693
30/06/2023 142.56 144.06 141.88 143.46 782219
03/07/2023 143.98 144.42 141.76 141.76 428315
04/07/2023 142.24 142.24 139.92 140.04 248755
05/07/2023 139.76 140.76 138.42 139.64 529738
06/07/2023 138.94 138.96 134.2 134.58 651634
07/07/2023 134.8 136.02 133.66 134.84 506424
10/07/2023 134 136.98 133.96 136.84 392002
11/07/2023 137.24 137.4 135.62 136.22 398456
12/07/2023 136.68 139.08 136.02 138.38 437827
13/07/2023 138.52 139.44 137.72 138.74 409833
14/07/2023 138.44 138.9 137.06 137.06 389316
17/07/2023 137.02 137.9 136.24 137 288256
18/07/2023 137 138.46 136.56 138.46 379978
19/07/2023 138.92 140.1 138.76 139 517492
20/07/2023 138.04 141.54 137.46 141.46 501211
21/07/2023 141.82 141.88 140.24 141.72 422354
24/07/2023 141 143.42 140.02 143.08 442012
25/07/2023 143.38 145.14 141.28 144.82 830788
26/07/2023 145.5 145.68 143.24 145.26 901962
27/07/2023 148.08 149.3 146.46 147.7 897577
28/07/2023 147.98 150.86 147.56 150.46 590556
31/07/2023 150.62 152.42 150.02 150.96 775255
01/08/2023 151.24 151.7 147.16 147.16 755668
02/08/2023 145.62 147.28 145.24 145.86 820668
03/08/2023 145 146.12 143.22 144.64 562429
04/08/2023 145.3 146.78 145.24 146.26 702255
07/08/2023 146.26 148.26 145.96 147.82 370892
08/08/2023 147.36 148.34 145.68 147.3 541871
09/08/2023 148.48 149.16 147.36 148.02 427932
10/08/2023 148.98 149.9 147.84 148.44 597000
11/08/2023 147.76 148.76 146.98 147.16 670185
14/08/2023 147.38 148.26 147.08 147.66 476862
15/08/2023 148.04 148.14 145.68 146.22 464905
16/08/2023 145.72 147.28 145.44 146.22 389697
17/08/2023 145.36 146.26 144.3 144.74 454601
18/08/2023 144.18 144.32 142.06 143.42 637921
21/08/2023 143.6 146.24 143.46 144.72 484823
22/08/2023 145.78 146.62 145.52 145.54 324037
23/08/2023 146 147 145.9 146.66 283312
24/08/2023 147.72 148.96 145.24 145.24 423039
25/08/2023 144.76 146.34 144.26 145.1 383623
28/08/2023 146.54 147.76 146.1 147.68 346302
29/08/2023 148 148.42 147.04 148.32 362559
30/08/2023 148.52 149.46 146.9 148.88 309459
31/08/2023 149 149.7 148.3 148.3 809178
01/09/2023 147.26 147.76 145.5 146.06 449775
04/09/2023 146.48 147.62 145.6 146.08 326963
05/09/2023 145.52 146.68 144.52 145.7 328533
06/09/2023 144.8 146.96 144.42 146.04 499618
07/09/2023 146 149.52 145.82 148.46 498797
08/09/2023 148.46 148.66 146.38 148.54 387777
11/09/2023 149.26 150.62 148.06 150.08 779807
12/09/2023 150.5 150.82 147.76 149.12 676073
13/09/2023 148.8 149.44 147.7 148.5 586429
14/09/2023 148.14 150.96 146.8 150.6 692900
15/09/2023 151.56 153.6 151.56 152.42 1644588
18/09/2023 152.44 153.06 150.88 151.7 361377
19/09/2023 151.02 152.54 150.14 151.74 363279
20/09/2023 152.92 153.36 151.88 152.04 397298
22/09/2023 147.02 148.26 145.34 147.2 428891
25/09/2023 147.2 148.9 146.78 147.14 556079
26/09/2023 146.26 148.58 146.06 147.24 613463
27/09/2023 148.12 149.48 147.36 149.48 688820
28/09/2023 149 150.16 146.86 149.86 670191
29/09/2023 149.8 150.72 148.32 148.64 678680
02/10/2023 149.1 149.64 146.22 146.28 695413
03/10/2023 145.88 146.88 144.66 144.8 653888
04/10/2023 144.2 145.32 143.34 143.76 566152
05/10/2023 143.76 144.16 142.32 143.22 694028
06/10/2023 143.86 144.78 142.94 144.78 504968
09/10/2023 144.6 147.44 144.6 145.86 700875
10/10/2023 148 150.88 147.56 150.4 677803
11/10/2023 150.28 152.42 149.88 152.06 578834
12/10/2023 153.2 153.9 152.16 152.16 443414
13/10/2023 152.72 152.86 148.8 149.08 587764
16/10/2023 149.98 151.38 148.62 150.46 375724
17/10/2023 150.34 152.9 150.34 151.96 458244
18/10/2023 150.8 151.34 149.26 149.6 446085
19/10/2023 149 149.28 147.66 148.46 507959
20/10/2023 147 147.24 144.94 144.94 649462
23/10/2023 145.34 146.74 144.98 146.66 502117
24/10/2023 146.98 151.4 146.58 148.62 800571
25/10/2023 147.94 148.86 146.48 148.48 467882
26/10/2023 147.26 149.02 145.88 147.74 652078
27/10/2023 149.5 149.74 145.16 146.66 654508
30/10/2023 148.12 148.64 147.26 148.1 318515
31/10/2023 148.68 148.68 145.3 147.02 640497
01/11/2023 147.4 150.26 146.88 149.78 451692
02/11/2023 150.96 152.88 150.52 151.86 584920
03/11/2023 151.76 151.98 149.3 150.06 635564
06/11/2023 150.36 151.18 149.76 150 451653
07/11/2023 149.9 150.54 149.34 150.2 469948
08/11/2023 149.96 153.16 149.86 152.38 534495
09/11/2023 152.24 153.5 150.76 153.5 486978
10/11/2023 153.56 154.2 152.56 153.08 404333
13/11/2023 153.5 155.7 153.5 155.1 468740
14/11/2023 154.6 157.94 154.3 157.14 608591
15/11/2023 157.1 158.14 156.96 157.7 461742
16/11/2023 157.54 159.34 157.54 159.02 591886
17/11/2023 159.5 161.46 159.34 160.56 660272
20/11/2023 160.28 161.52 160.26 160.7 521429
21/11/2023 160 161.38 159.56 160.96 349685
22/11/2023 161 161.7 160.3 160.9 445742
23/11/2023 160.8 161.3 160.3 160.9 321147
24/11/2023 160.9 162.38 160.74 161.02 360113
27/11/2023 160.76 161.42 159.76 159.78 359530
28/11/2023 159.66 161.8 159.52 161.2 597418
29/11/2023 161.26 161.58 160.02 160.14 569514
30/11/2023 160.12 161.12 158.9 161.02 1468919
01/12/2023 162.88 164.28 161.92 163.14 737160
04/12/2023 163 163.74 161.26 161.26 544048
05/12/2023 161.14 161.94 159.4 160.48 940309
06/12/2023 161 164.2 160.56 163.98 552744
07/12/2023 163.54 164.12 163.32 164.12 365669
08/12/2023 162.96 164.88 162.5 164.6 539513
11/12/2023 164.48 165.48 164.38 165.48 773098
12/12/2023 165.38 167.48 164.5 167.48 471202
13/12/2023 168.02 168.76 165.48 165.72 568084
14/12/2023 165.92 166.48 160.5 160.78 781122
15/12/2023 161.76 161.76 158.26 160.16 1499223
18/12/2023 159.52 161.38 159.32 160.76 361211
19/12/2023 160.56 160.68 159.5 160.2 503917
20/12/2023 159.98 160.1 157.14 158.12 570358
21/12/2023 157.7 159.54 157.36 159.34 362779
22/12/2023 159.5 159.98 158.88 159.84 256861
27/12/2023 160.24 160.34 158.96 159.96 315870
28/12/2023 160 160.48 159.44 159.62 239460
29/12/2023 159.52 160.1 159.06 159.46 227687
02/01/2024 160.76 161.98 159.56 160.08 385344
03/01/2024 159.9 160.08 158.14 158.66 286168
04/01/2024 158.14 160.54 157.58 160.34 376906
05/01/2024 159.26 160.28 158.54 159.54 315269
08/01/2024 157.06 161.84 156.68 161.18 344186
09/01/2024 161.62 162.68 160.9 161.78 326109
10/01/2024 162 163.86 161.78 163.62 367318
11/01/2024 163.7 165.2 163.24 163.98 371230
12/01/2024 165.48 169.78 165.46 168.5 498864
15/01/2024 168.66 169.06 167.42 168.52 320792
16/01/2024 167.08 168.36 165.94 167.9 354817
17/01/2024 166.58 167.18 165.94 166.82 442525
18/01/2024 166.96 171.04 166.34 171.04 505822
19/01/2024 171.3 172.2 168.94 169.84 453035
22/01/2024 170.6 172.14 170.34 172 454570
23/01/2024 171.54 171.9 164.5 168.8 577350
24/01/2024 168.56 172.14 167.58 171.36 474807
25/01/2024 171.08 172.56 171 171.92 453890
26/01/2024 171.36 173.8 171.28 173.8 542725
29/01/2024 174 175.02 173.84 174.5 424728
30/01/2024 174.96 175.52 174.38 174.6 328447
31/01/2024 175 175.04 173.18 173.42 460013
01/02/2024 170.9 173.84 170.2 173.22 430844
05/02/2024 175.16 176.18 174.74 175.52 339981
06/02/2024 176.8 177.74 176.2 177 263364
07/02/2024 177.96 177.96 175.4 175.4 417053
08/02/2024 176.18 176.22 174.94 175.42 282540
09/02/2024 175.28 176.58 173.22 176.42 518334
12/02/2024 176.3 176.74 173.4 174.96 325440
13/02/2024 172.24 174.24 171.78 173.6 503250
14/02/2024 173.74 176.82 173.68 175.92 382560
15/02/2024 184.46 185 180.5 183.16 824799
16/02/2024 183.02 188.56 182.74 187.88 625128
19/02/2024 187.1 189.12 186.8 189.12 339874
20/02/2024 188.64 191.98 188.14 190.46 416248
21/02/2024 191.24 191.24 188.36 189.2 400388
23/02/2024 191.48 194.64 190.06 193.02 430568
26/02/2024 192.54 194.24 192.28 193.66 271145
27/02/2024 194.08 195 191.9 192.32 376974
28/02/2024 192.38 193.8 191.94 193.22 391348
29/02/2024 193.38 195.28 192.6 193.7 665746
01/03/2024 194.64 194.82 192.16 193.44 283431
04/03/2024 194.46 196.48 193.54 196.48 375304
05/03/2024 196.16 199 196.06 197.82 390031
06/03/2024 198.56 199.12 197.76 198.72 415258
07/03/2024 197.36 199.24 196.62 196.62 473519
08/03/2024 196.52 196.6 192.76 195.44 436526
11/03/2024 194.5 195.68 193.04 194.52 418194
12/03/2024 196.26 197.92 194.46 197.92 582981
13/03/2024 198.48 199.52 196.9 199 350468
14/03/2024 199.96 202.85 199.4 200.4 686374
15/03/2024 200.55 203.3 200.2 202.35 1148014
18/03/2024 202.7 204.5 202 203.35 285823
19/03/2024 203.95 205.9 203.55 205.85 293921
20/03/2024 204.7 205.4 203.2 204.85 404224
21/03/2024 207.95 208.25 205.95 206.65 540800
22/03/2024 206.35 208.15 205.85 207.25 450242
25/03/2024 207.5 209.3 207.5 208.05 358517
26/03/2024 209 211.1 208.95 211 470656
27/03/2024 209.65 213.35 209.3 209.35 479500
28/03/2024 209.5 211.8 208.3 210.05 591624
02/04/2024 209.9 212 203.5 205.3 708324
03/04/2024 206 207 203.5 206.3 646950
04/04/2024 206.2 208.7 206.2 206.5 385457
05/04/2024 203.6 205.5 201 205.5 685964
08/04/2024 206 208.8 205.6 208 450569
09/04/2024 206.7 207.6 200.8 203.6 480590
10/04/2024 204.1 205.4 201.4 205.4 611980
11/04/2024 206.1 206.8 202.7 205.4 424290
12/04/2024 207.2 209.7 205 205.8 478136
15/04/2024 209 211 207.1 207.9 366710
16/04/2024 204.8 207.3 203.3 205 495443
17/04/2024 204.3 208.5 204 206.7 388728
18/04/2024 207.3 208.8 205.7 208.2 388351
19/04/2024 205.6 207.7 203.9 205.9 589183
22/04/2024 207.8 208.1 203.9 205.3 428648
23/04/2024 205.9 209.3 204.5 209 496496
24/04/2024 208.1 212.4 207.5 210.2 511185
25/04/2024 209.8 209.8 204.1 207.5 501784
26/04/2024 210 211.5 203.1 208.6 680117
29/04/2024 208 209.8 204.2 204.9 406845
30/04/2024 206.3 206.3 203.1 204.2 539686
02/05/2024 202.6 203.6 201 202.8 475358
03/05/2024 205.1 206.7 203.8 206.4 323192
06/05/2024 206.6 208 206.2 206.4 230180
07/05/2024 208 208.8 206.9 208.8 484497
08/05/2024 209.6 213.5 209.5 211.1 431918
09/05/2024 211 212.8 210.3 212.3 299646
10/05/2024 212.8 215.7 212.4 212.5 498459
13/05/2024 211.8 212 209.3 209.5 293285
14/05/2024 209.8 209.8 206.7 208.4 301449
15/05/2024 209.6 212.3 209.3 211.7 469391
16/05/2024 212 212 207.8 207.8 354762
17/05/2024 207.1 209.1 206.3 208.5 421162
20/05/2024 208.9 212.5 208.8 212.5 246048
21/05/2024 212.8 213.8 210.8 212.6 228530
22/05/2024 212.6 215.7 212.3 214.9 428764
23/05/2024 215.1 218.8 214.8 217.7 511481
24/05/2024 216.8 217.3 215.2 216.5 284852
27/05/2024 216.8 218.9 216.8 218.7 319845
28/05/2024 216.9 217.9 212.7 214.8 494837
29/05/2024 214.7 215.3 211.1 212.6 380304
30/05/2024 212.2 215 212.1 213.8 462018
31/05/2024 214.1 216.2 213.3 214.1 1005206
03/06/2024 216.5 217.7 215.2 215.4 417710
04/06/2024 215 216.1 211.3 211.3 570238
05/06/2024 212.4 213.1 211.1 212 680901
06/06/2024 214.3 214.9 210.9 210.9 820174
07/06/2024 212 212.7 208.3 208.6 763825
10/06/2024 206.1 208.3 204.5 208.3 706659
11/06/2024 208.8 210.5 205.8 207.2 578631
12/06/2024 208 208.9 207.1 208.2 792502
13/06/2024 208 208.8 202.7 202.8 815625
14/06/2024 202.8 203.1 195.5 196.65 1349952
17/06/2024 198.05 200.9 197.05 199.9 696929
18/06/2024 201.9 204.3 200.8 202.7 568327
19/06/2024 202.8 203.1 200.8 200.8 551044
20/06/2024 201.2 203.8 201.2 203.4 362820
21/06/2024 203.9 204.5 202.1 202.5 1470703
24/06/2024 202.7 206.8 202.5 206 478543
25/06/2024 200.2 200.5 195.6 199.25 966982
26/06/2024 199.9 201.4 196.2 196.85 738082
27/06/2024 199.3 201.2 197.6 197.8 484775
28/06/2024 197.5 198.45 196 197.4 789045
01/07/2024 201.3 204.4 201.1 202.1 591898
02/07/2024 200.8 201.9 198.8 200.7 519774
03/07/2024 202 203.5 200.5 203.2 548213
04/07/2024 204.7 205.6 203.7 204.7 395453
05/07/2024 205.4 207 201.5 202.5 571047
08/07/2024 202.2 206.8 201.2 205.6 438980
09/07/2024 205.2 206.1 202 202 494600
10/07/2024 202.6 205.4 201.1 204.8 426271
11/07/2024 204.8 205.4 203.3 204.3 434091
12/07/2024 204.2 204.8 201.3 204.8 496739
15/07/2024 203 205.3 201.1 201.2 424829
16/07/2024 200 202.9 198.85 202.8 298020
17/07/2024 202.2 203.8 201.2 202.6 421013
18/07/2024 203 203.7 199.15 199.15 500891
19/07/2024 199 201.2 197.7 197.7 592066
22/07/2024 198.5 201.8 198.25 200.9 333393
23/07/2024 201.7 206 199.5 205.6 481956
24/07/2024 204.5 204.7 200.3 200.5 418990
25/07/2024 198.55 200.2 195.55 199.5 423330
26/07/2024 198.5 203.4 198.5 203.4 463965
29/07/2024 204.1 204.7 199.8 199.8 376898
30/07/2024 200.8 206.3 200.6 205 522587
31/07/2024 205 210.2 200.9 203.1 1054513
01/08/2024 202.4 202.7 193 193.3 786481
02/08/2024 192 194.75 190.6 191.15 990103
05/08/2024 188 189.55 184.7 188.8 656228
06/08/2024 190 191.3 188.1 189.4 750445
07/08/2024 190.45 193.85 189 192.6 678271
08/08/2024 190.7 192.05 189.85 191.55 517330
09/08/2024 191.7 193.25 190.7 192.55 413881
12/08/2024 193.65 193.7 191.45 192.2 270739
13/08/2024 193 193.6 191 193.05 331575
14/08/2024 194 194.9 192.9 193.9 305822
15/08/2024 194.15 195.6 192.5 195 382497
16/08/2024 195.9 197 194.95 197 388866
19/08/2024 196.5 196.75 194.75 196.5 272009
20/08/2024 198 198.5 195.45 195.5 211641
21/08/2024 195.5 196.65 195.3 196.55 297918
22/08/2024 196.75 197.95 196.1 196.1 234266
23/08/2024 196.6 197.5 196.2 197.1 330932
26/08/2024 196.45 196.8 195.5 196.6 115709
27/08/2024 197 197.45 195.6 196.5 232350
28/08/2024 197 198.45 196.55 197.55 297955
29/08/2024 197.25 198.9 197.1 198.6 269552
30/08/2024 198.25 200.4 197.95 197.95 557903
02/09/2024 197.95 197.95 195.7 197.2 216074
03/09/2024 197 197.9 193.45 194.4 305646
04/09/2024 190 194.2 190 193.5 351852
05/09/2024 192.95 193.45 190.2 192.65 384743
06/09/2024 192.65 196.5 191.7 192.35 579382
09/09/2024 193.2 194.95 192 194.05 352208
10/09/2024 194 196.15 193.45 196.15 541180
11/09/2024 196.5 197.35 194.3 196.2 659379
12/09/2024 197.9 202.4 197.35 202.4 636580
13/09/2024 202.3 203.7 201.5 203.3 506834
16/09/2024 202.5 205.1 202.1 203.3 388524
17/09/2024 203.8 205.5 201.3 202.5 689745
18/09/2024 202.7 203.1 200.1 200.9 337071
19/09/2024 204 209.4 203.3 209 536894
20/09/2024 209.9 211.7 209 210.2 1030971
23/09/2024 211 212.3 208.9 211.4 586225
24/09/2024 213.5 214.7 212.2 214.5 521132
25/09/2024 212.9 214.2 212.4 213.2 527760
26/09/2024 214.9 216.6 214.2 216.1 586978
27/09/2024 214.5 215.6 211.4 213.4 795360
30/09/2024 212.2 213.2 210.1 211.1 964255
01/10/2024 211.8 213.1 209.1 210.4 586330
02/10/2024 210.7 212.9 208.3 209.8 517004
03/10/2024 209.9 210.9 207 207.1 733009
04/10/2024 206.9 209 205 208 506724
Date Opening Higher Lower Close Volume
05/05/2023 7388.01 7437.6 7354.6 7432.93 70592047
08/05/2023 7427.96 7456.46 7416.22 7440.91 46693967
09/05/2023 7415.01 7419.9 7358.45 7397.17 63354271
10/05/2023 7403.62 7416.32 7337.66 7361.2 75228301
11/05/2023 7383.58 7436.94 7333.92 7381.78 64065743
12/05/2023 7420.41 7463.7 7395.6 7414.85 58115140
15/05/2023 7443.38 7455.63 7397.86 7418.21 48495809
16/05/2023 7394.85 7427.57 7377.81 7406.01 61182215
17/05/2023 7378.83 7422.58 7354.54 7399.44 57631054
18/05/2023 7440.75 7481.78 7426.39 7446.89 59911396
19/05/2023 7469.78 7523.56 7463.96 7491.96 67262804
22/05/2023 7467.93 7493.38 7452.69 7478.16 57232137
23/05/2023 7457.18 7459.37 7378.71 7378.71 65549252
24/05/2023 7306.14 7308.59 7223.58 7253.46 77407634
25/05/2023 7261.05 7261.05 7197.4 7229.27 59405269
26/05/2023 7256.5 7334.31 7208.44 7319.18 58152933
29/05/2023 7352.93 7356.57 7292.11 7303.81 33431033
30/05/2023 7279.88 7296.38 7195.38 7209.75 68950960
31/05/2023 7136.17 7185.13 7083.6 7098.7 214524394
01/06/2023 7139.39 7171.6 7090.46 7137.43 58021435
02/06/2023 7181.8 7278 7179.31 7270.69 71009158
05/06/2023 7294.81 7294.81 7193.37 7200.91 54426582
06/06/2023 7189.63 7219.37 7175.6 7209 53256172
07/06/2023 7198.24 7227.59 7170.94 7202.79 50748751
08/06/2023 7196.22 7236.15 7184.19 7222.15 50843226
09/06/2023 7230.95 7239.52 7185.26 7213.14 57219776
12/06/2023 7250.15 7283.33 7237.85 7250.35 56840003
13/06/2023 7290.31 7308 7244.42 7290.8 65417905
14/06/2023 7290.94 7358.99 7288.46 7328.53 65644155
15/06/2023 7304.97 7313.47 7246.33 7290.91 60332829
16/06/2023 7312.07 7403.88 7297.73 7388.65 160404998
19/06/2023 7353.31 7362.44 7302.63 7314.05 51914655
20/06/2023 7303.24 7322.57 7281.12 7294.17 55586950
21/06/2023 7273.89 7297.85 7246.86 7260.97 48341416
22/06/2023 7194.26 7206.89 7145.06 7203.28 53651401
23/06/2023 7165.38 7193.78 7128.64 7163.42 51842854
26/06/2023 7175.88 7203.46 7105.72 7184.35 52553790
27/06/2023 7212.83 7236.21 7161.72 7215.58 49838831
28/06/2023 7250.68 7292.89 7250.68 7286.32 53465315
29/06/2023 7295.76 7349.18 7288.65 7312.73 60848439
30/06/2023 7339.89 7419.36 7337.28 7400.06 83850999
03/07/2023 7415.17 7426.6 7386.7 7386.7 46706139
04/07/2023 7390.91 7401.46 7368.97 7369.93 38098300
05/07/2023 7327.78 7352.12 7294.6 7310.81 60251890
06/07/2023 7239.9 7240.2 7065.26 7082.29 83102568
07/07/2023 7098.75 7151.07 7052.77 7111.88 55515790
10/07/2023 7082.46 7173.65 7082.46 7143.69 41285778
11/07/2023 7176.18 7244.96 7172.14 7220.01 43884441
12/07/2023 7241.06 7348.06 7231.33 7333.01 60237236
13/07/2023 7346.56 7409.01 7335.61 7369.8 53528459
14/07/2023 7353.92 7403.15 7353.92 7374.54 38878800
17/07/2023 7314.17 7332.5 7268.73 7291.66 35617306
18/07/2023 7280.19 7326.72 7275.52 7319.18 36816307
19/07/2023 7369.8 7382.89 7317.54 7326.94 44808510
20/07/2023 7302.22 7391.45 7301.12 7384.91 51986776
21/07/2023 7389.51 7433.31 7379.62 7432.77 50118184
24/07/2023 7405.66 7435.93 7390.82 7427.31 42696888
25/07/2023 7449.94 7450.37 7401.83 7415.45 46468050
26/07/2023 7363.54 7369.07 7251.02 7315.07 61620814
27/07/2023 7358.66 7477.11 7340.03 7465.24 80953206
28/07/2023 7449.2 7498.94 7416.2 7476.47 68204977
31/07/2023 7473.12 7526.05 7464.65 7497.78 60709089
01/08/2023 7478.1 7499.53 7403.16 7406.08 53719505
02/08/2023 7312.91 7377.01 7287.04 7312.84 66073074
03/08/2023 7256.06 7271.83 7213.87 7260.53 69941436
04/08/2023 7286.98 7323.19 7244.19 7315.07 67303900
07/08/2023 7290.37 7330.24 7269.48 7319.76 40274664
08/08/2023 7271.05 7325.73 7219.12 7269.47 59928599
09/08/2023 7351.02 7381.38 7317.38 7322.04 49513307
10/08/2023 7373.55 7464.79 7368.95 7433.62 55403687
11/08/2023 7391.25 7406.89 7317.76 7340.19 45954422
14/08/2023 7326.78 7371.93 7309.94 7348.84 37834324
15/08/2023 7355.08 7357.71 7236.56 7267.7 35871909
16/08/2023 7246.73 7301.11 7241.1 7260.25 35655316
17/08/2023 7229.06 7261.9 7183.5 7191.74 44452540
18/08/2023 7163.21 7172.99 7092.72 7164.11 49298308
21/08/2023 7165.07 7259.32 7165.07 7198.06 39807290
22/08/2023 7227.1 7293.63 7223.07 7240.88 39798373
23/08/2023 7265.98 7295.36 7224.07 7246.62 39073182
24/08/2023 7309.61 7343.77 7210 7214.46 37409863
25/08/2023 7199.59 7287.56 7196.84 7229.6 32921847
28/08/2023 7294.34 7340.35 7261.5 7324.71 35159933
29/08/2023 7345.57 7378.05 7322.45 7373.43 47464601
30/08/2023 7396.14 7405.45 7321.35 7364.4 37781508
31/08/2023 7372.65 7386.95 7316.7 7316.7 97435210
01/09/2023 7310.68 7358.53 7294.49 7296.77 45863539
04/09/2023 7332.2 7358.89 7267.25 7279.51 34325060
05/09/2023 7241.2 7288.35 7183.8 7254.72 51340793
06/09/2023 7217.44 7221.44 7168.84 7194.09 50911777
07/09/2023 7165.98 7240.72 7165.98 7196.1 50898954
08/09/2023 7219.91 7246.74 7136.56 7240.77 45050084
11/09/2023 7275.37 7316.5 7253.65 7278.27 45342459
12/09/2023 7290.62 7297.87 7241.99 7252.88 48703635
13/09/2023 7224.62 7249.34 7184.56 7222.57 53744764
14/09/2023 7216.08 7323.68 7184.25 7308.67 68652308
15/09/2023 7381.32 7435.36 7366.21 7378.82 154456373
18/09/2023 7353.55 7353.55 7255.03 7276.14 73264744
19/09/2023 7250.05 7306.02 7247.02 7282.12 53194175
20/09/2023 7278.92 7351.29 7272.68 7330.79 58646079
21/09/2023 7252.41 7270.06 7199.11 7213.9 60265060
22/09/2023 7157.39 7203.97 7133.65 7184.82 53563862
25/09/2023 7157.23 7199.95 7087.63 7123.88 50265496
26/09/2023 7083.86 7095.46 7033.83 7074.02 49275661
27/09/2023 7070.39 7106.37 7053.11 7071.79 52535799
28/09/2023 7068.03 7117.33 7042.74 7116.24 53800169
29/09/2023 7152.3 7204.96 7135.06 7135.06 62113766
02/10/2023 7164.05 7197 7035.65 7068.16 54070666
03/10/2023 7031.59 7075.49 6989.77 6997.05 60140776
04/10/2023 6959.52 7050.69 6948.03 6996.73 53478955
05/10/2023 7009.82 7025.5 6970.59 6998.25 62812365
06/10/2023 7022.07 7064.44 6981.49 7060.15 60378210
09/10/2023 7041.38 7057.81 6980.33 7021.4 52049297
10/10/2023 7086.72 7170.32 7085.13 7162.43 62214253
11/10/2023 7090.18 7166.5 7080.01 7131.21 59750574
12/10/2023 7175.77 7182.3 7097.53 7104.53 51253014
13/10/2023 7097.15 7108.76 6997.48 7003.53 67243949
16/10/2023 7029.75 7048.34 6963.02 7022.19 51330783
17/10/2023 7016.25 7051.18 6969.07 7029.7 44893710
18/10/2023 7021.13 7045.18 6954.1 6965.99 49950405
19/10/2023 6918.08 6938.31 6875.77 6921.37 62155306
20/10/2023 6850.13 6880.64 6816.17 6816.22 79048263
23/10/2023 6820.25 6855.93 6773.82 6850.47 52916582
24/10/2023 6865.1 6909.08 6833.91 6893.65 58389454
25/10/2023 6859.69 6927.27 6846.51 6915.07 69077292
26/10/2023 6835.53 6915.24 6825.59 6888.96 67192997
27/10/2023 6898.98 6898.98 6784.62 6795.38 68664348
30/10/2023 6826.95 6854.6 6809.84 6825.07 59476322
31/10/2023 6840.73 6903.2 6831.67 6885.65 66258686
01/11/2023 6914.32 6954.84 6873.55 6932.63 50198771
02/11/2023 6991.45 7097.39 6982.04 7060.69 67460215
03/11/2023 7084.51 7086.71 7046.86 7047.5 66806900
06/11/2023 7066.18 7069.66 7006.53 7013.73 48968310
07/11/2023 6970.66 7011.79 6963.88 6986.23 55153939
08/11/2023 6951.48 7068.04 6950.95 7034.16 52347056
09/11/2023 7043.88 7122.51 7025.61 7113.66 54942373
10/11/2023 7079.4 7083.12 7006.09 7045.04 54058827
13/11/2023 7069.88 7103.67 7056.09 7087.06 47886173
14/11/2023 7098.72 7207.77 7083.23 7185.68 65638787
15/11/2023 7214.69 7245.37 7198.91 7209.61 72928489
16/11/2023 7203.96 7210.01 7168.4 7168.4 53774124
17/11/2023 7196.69 7246.72 7196.69 7233.91 63593693
20/11/2023 7242.4 7267.04 7236.02 7246.93 41752874
21/11/2023 7231.04 7248.06 7214.39 7229.45 39852102
22/11/2023 7252.01 7274.77 7243.83 7260.73 40194641
23/11/2023 7274.25 7285.29 7263.67 7277.93 31387379
24/11/2023 7275 7298.91 7268.58 7292.8 37775403
27/11/2023 7292.91 7307.67 7265.49 7265.49 38227528
28/11/2023 7230.74 7253.42 7213.74 7250.13 42408650
29/11/2023 7241.41 7296.4 7241.41 7267.64 53822883
30/11/2023 7276.87 7321.47 7255.04 7310.77 126771782
01/12/2023 7336.55 7360.1 7313.19 7346.15 53412006
04/12/2023 7331.8 7354.32 7313.71 7332.59 46556374
05/12/2023 7320.49 7392.64 7320.49 7386.99 57175785
06/12/2023 7400.21 7455 7384.99 7435.99 60065631
07/12/2023 7424.82 7436.95 7415.66 7428.52 52159035
08/12/2023 7441 7545.68 7437.97 7526.55 59229482
11/12/2023 7534.23 7559.95 7527.58 7551.53 50083416
12/12/2023 7557.32 7582.47 7542.53 7543.55 51418297
13/12/2023 7542.1 7579.25 7529.11 7531.22 62038798
14/12/2023 7626.54 7653.99 7547 7575.85 91053604
15/12/2023 7607.92 7641.91 7587.68 7596.91 134129464
18/12/2023 7563.31 7580.64 7548.18 7568.86 52318430
19/12/2023 7560.57 7579.86 7553.08 7574.67 49569118
20/12/2023 7595.25 7604.96 7552.29 7583.43 43503179
21/12/2023 7557.16 7574.71 7537.81 7571.4 35881358
22/12/2023 7560.97 7589 7557.58 7568.82 31550555
27/12/2023 7580.97 7603.27 7560.54 7571.82 31456299
28/12/2023 7591.85 7593.96 7531.71 7535.16 30641256
29/12/2023 7547.53 7569.92 7530.93 7543.18 27724474
02/01/2024 7577.33 7610.1 7482.06 7530.86 42411881
03/01/2024 7522.81 7532.6 7380.06 7411.86 63273937
04/01/2024 7419.85 7455.37 7410.18 7450.63 51462877
05/01/2024 7398.4 7441.1 7350.3 7420.69 42452580
08/01/2024 7406.24 7451.17 7376.2 7450.24 36638192
09/01/2024 7457.26 7460.18 7400.62 7426.62 44401861
10/01/2024 7428.26 7454.32 7409.53 7426.08 43139243
11/01/2024 7466.11 7479.42 7382.88 7387.62 56771872
12/01/2024 7412.68 7478.66 7408.46 7465.14 49625050
15/01/2024 7467.8 7479.27 7401.07 7411.68 40982014
16/01/2024 7364.11 7399.29 7343.52 7398 49135290
17/01/2024 7313.26 7323.25 7281.1 7318.69 59513713
18/01/2024 7346.71 7409.64 7326.45 7401.35 50846096
19/01/2024 7446.82 7446.82 7350.68 7371.64 52094714
22/01/2024 7436.61 7453.21 7390.68 7413.25 47779018
23/01/2024 7449.38 7449.38 7373.22 7388.04 49932012
24/01/2024 7414.76 7466.92 7403.87 7455.64 58391319
25/01/2024 7448.05 7466.27 7410.89 7464.2 48343996
26/01/2024 7555.05 7645.74 7553.65 7634.14 67408655
29/01/2024 7643.04 7649.19 7620.53 7640.81 55448108
30/01/2024 7660.65 7686.03 7644.73 7677.47 49542495
31/01/2024 7691.66 7702.95 7653.45 7656.75 66877951
01/02/2024 7590.15 7620.93 7570.07 7588.75 73977350
02/02/2024 7624.45 7644.13 7588.5 7592.26 53833223
05/02/2024 7591.77 7606.12 7558.23 7589.96 51027790
06/02/2024 7634.19 7641.63 7592.09 7638.97 54780917
07/02/2024 7632.84 7652.85 7610.18 7611.26 62767568
08/02/2024 7628.6 7685.46 7607.46 7665.63 76543511
09/02/2024 7652.45 7668.19 7617.74 7647.52 65780964
12/02/2024 7674.14 7693.08 7663.38 7689.8 53940254
13/02/2024 7689.05 7691.19 7598.02 7625.31 61423426
14/02/2024 7610.06 7681.03 7610.06 7677.35 51535104
15/02/2024 7724.49 7752.3 7724.49 7743.42 70674971
16/02/2024 7774.39 7800.91 7756.58 7768.18 62107521
19/02/2024 7742.87 7769.13 7727.96 7768.55 40781706
20/02/2024 7764.5 7804.54 7757.49 7795.22 57990014
21/02/2024 7802.04 7821.93 7788.68 7812.09 56367441
22/02/2024 7875.88 7923.96 7855.01 7911.6 69899029
23/02/2024 7921.95 7976.4 7907.84 7966.68 56161916
26/02/2024 7950.15 7953.15 7922.89 7929.82 50868169
27/02/2024 7926.68 7955.48 7917.08 7948.4 50193965
28/02/2024 7947.23 7956.73 7931.67 7954.39 52704643
29/02/2024 7972.86 7977.68 7927.43 7927.43 108326017
01/03/2024 7950.66 7964.78 7900.48 7934.17 51053648
04/03/2024 7934.35 7956.41 7916.71 7956.41 44435529
05/03/2024 7946.89 7963.96 7923.71 7932.82 49840941
06/03/2024 7925.79 7969.45 7919.37 7954.74 53314749
07/03/2024 7925.41 8029.37 7905.41 8016.22 63099313
08/03/2024 8018.1 8048.09 8008.04 8028.01 50681151
11/03/2024 7985.37 8025.41 7984.06 8019.73 50547893
12/03/2024 8052.16 8094.07 8000.23 8087.48 68790744
13/03/2024 8104.34 8156.64 8090.31 8137.58 63029509
14/03/2024 8158.27 8218.07 8153.69 8161.42 62109852
15/03/2024 8163.19 8212.69 8155.69 8164.35 148855647
18/03/2024 8175.98 8184.34 8134.14 8148.14 44464796
19/03/2024 8145.5 8202.36 8140.6 8201.05 51185163
20/03/2024 8149.71 8168.23 8125.65 8161.41 44743245
21/03/2024 8228.71 8229.25 8139.52 8179.72 60058880
22/03/2024 8149.23 8179.32 8129.17 8151.92 50150836
25/03/2024 8147.8 8165.95 8101.83 8151.6 45314584
26/03/2024 8160.64 8188.53 8136.64 8184.75 54971191
27/03/2024 8186.07 8230.38 8174.26 8204.81 49470657
28/03/2024 8216.77 8253.59 8205.81 8205.81 63415094
02/04/2024 8195.65 8253.05 8121.39 8130.05 71408810
03/04/2024 8144.96 8160.04 8120.95 8153.23 63463414
04/04/2024 8154.41 8189.66 8137.98 8151.55 49403887
05/04/2024 8050.25 8062.01 8019.29 8061.31 65106762
08/04/2024 8050.02 8145.22 8049.51 8119.3 49168113
09/04/2024 8090.47 8103.2 8032.27 8049.17 52148729
10/04/2024 8101.04 8101.47 7976.01 8045.38 56873300
11/04/2024 8048.16 8092.82 7974.06 8023.74 62216035
12/04/2024 8092.45 8118.02 7980.39 8010.83 59117000
15/04/2024 8051.26 8126.38 8028.84 8045.11 53926095
16/04/2024 7899.36 7975.96 7899.36 7932.61 72436601
17/04/2024 7958.52 8060.99 7958 7981.51 59747002
18/04/2024 8013.91 8039.19 7976.4 8023.26 57525026
19/04/2024 7971.68 8039.48 7946.84 8022.41 65579692
22/04/2024 8068.14 8071.81 8007.45 8040.36 56852697
23/04/2024 8064.32 8111.17 8052.57 8105.78 63877399
24/04/2024 8105.22 8146.96 8078.77 8091.86 69542875
25/04/2024 8094.55 8095.43 7955.51 8016.65 69965025
26/04/2024 8072.23 8114.63 8024.62 8088.24 65716579
29/04/2024 8116.43 8128 8065.15 8065.15 55105853
30/04/2024 8073.64 8081.71 7971.8 7984.93 76851931
02/05/2024 7954.01 7956.52 7908.63 7914.65 75322015
03/05/2024 7943.87 8003.95 7921.21 7957.57 69292427
06/05/2024 7975.86 8033.23 7961.45 7996.64 43673887
07/05/2024 8036.75 8077.64 8006.31 8075.68 58510772
08/05/2024 8093.62 8157.48 8089.28 8131.41 53743213
09/05/2024 8123.92 8191.92 8114.88 8187.65 38908374
10/05/2024 8232.65 8259.19 8211.2 8219.14 56895087
13/05/2024 8211.07 8223.81 8186.77 8209.28 47949446
14/05/2024 8213.81 8233.18 8187.69 8225.8 51456979
15/05/2024 8241.68 8253.1 8203.4 8239.99 54496416
16/05/2024 8239.77 8239.77 8183.19 8188.49 50376247
17/05/2024 8176.79 8192.92 8135.8 8167.5 63136007
20/05/2024 8178.63 8221.3 8175.46 8195.97 34683294
21/05/2024 8163.17 8167.5 8097.98 8141.46 51310976
22/05/2024 8128.58 8128.58 8078.5 8092.11 51800640
23/05/2024 8104.31 8135.81 8082.48 8102.33 45127239
24/05/2024 8053.79 8104.07 8042.3 8094.97 39290778
27/05/2024 8088.34 8132.49 8086.76 8132.49 31010550
28/05/2024 8134.72 8148.76 8041.02 8057.8 45608474
29/05/2024 8033.56 8040.03 7926.42 7935.03 62427015
30/05/2024 7914.85 7981.08 7914.17 7978.51 49464042
31/05/2024 7972.55 7996.89 7960.17 7992.87 149968957
03/06/2024 8069.62 8072.31 7995.08 7998.02 51166785
04/06/2024 7974.44 7984.25 7914.27 7937.9 59612586
05/06/2024 7983.03 8036.4 7957.92 8006.57 53079839
06/06/2024 8044.29 8055.52 8015.69 8040.12 51688794
07/06/2024 8046.92 8048.59 7943.29 8001.8 66745224
10/06/2024 7812.52 7893.98 7812.52 7893.98 104953605
11/06/2024 7921.09 7931.72 7759.84 7789.21 95023541
12/06/2024 7813.77 7875.18 7802.01 7864.7 81608897
13/06/2024 7855.37 7858.32 7692.72 7708.02 96417153
14/06/2024 7685.5 7686.89 7464.84 7503.27 158614950
17/06/2024 7539.03 7580.94 7482.38 7571.57 78430068
18/06/2024 7636.69 7641.12 7564.02 7628.8 74272729
19/06/2024 7617.35 7626.13 7566.09 7570.2 59090286
20/06/2024 7585.98 7682.64 7577.92 7671.34 61780584
21/06/2024 7653.14 7673.73 7601.82 7628.57 147594852
24/06/2024 7633.99 7725.28 7629.27 7706.89 60549551
25/06/2024 7648.14 7671.06 7617.16 7662.3 66552451
26/06/2024 7703.8 7707.15 7559.63 7609.15 66382527
27/06/2024 7619.1 7626.38 7522.16 7530.72 63080026
28/06/2024 7544.4 7544.4 7456.47 7479.4 82172768
01/07/2024 7673.48 7688.2 7561.13 7561.13 86474427
02/07/2024 7517.65 7543.15 7477.27 7538.29 65121766
03/07/2024 7579.64 7662.06 7566.41 7632.08 68354659
04/07/2024 7677.34 7701.35 7667.05 7695.78 50656684
05/07/2024 7720.54 7738.19 7643.69 7675.62 52457234
08/07/2024 7637.89 7746.06 7627.45 7627.45 57926995
09/07/2024 7595.97 7601.85 7484.62 7508.66 69731264
10/07/2024 7525.18 7580.12 7487.39 7573.55 54896529
11/07/2024 7613.09 7645.98 7577 7627.13 56729358
12/07/2024 7664.94 7737.16 7659.09 7724.32 51337604
15/07/2024 7682.34 7712.85 7618.73 7632.71 50526156
16/07/2024 7583.5 7603.42 7556.55 7580.03 41866992
17/07/2024 7556.13 7603.46 7524.88 7570.81 47792484
18/07/2024 7606.24 7653.22 7559.1 7586.55 54533130
19/07/2024 7565.88 7570.33 7513.66 7534.52 62651144
22/07/2024 7573.41 7650.93 7566.54 7622.02 50117862
23/07/2024 7628.02 7661.77 7572.98 7598.63 50838348
24/07/2024 7500.67 7539.95 7464.1 7513.73 54489473
25/07/2024 7416.7 7430.94 7341.25 7427.02 86445590
26/07/2024 7444.41 7526.27 7427.47 7517.68 60752447
29/07/2024 7547.45 7547.64 7429.43 7443.84 47242976
30/07/2024 7461.61 7501.56 7450.93 7474.94 44430664
31/07/2024 7565.1 7584.49 7518.47 7531.49 69527244
01/08/2024 7478.14 7487.12 7358.09 7370.45 79767299
02/08/2024 7330.6 7350.29 7227.79 7251.8 103732932
05/08/2024 7099.59 7158.6 7029.91 7148.99 101993252
06/08/2024 7160.07 7184.29 7070.02 7130.04 69573441
07/08/2024 7161.94 7287.85 7145.88 7266.01 77790388
08/08/2024 7223.01 7262.08 7168.99 7247.45 48166149
09/08/2024 7259.7 7319.51 7233.69 7269.71 43620509
12/08/2024 7296.84 7307.45 7234.2 7250.67 38337028
13/08/2024 7277.7 7282.85 7222.08 7275.87 40326781
14/08/2024 7330.16 7333.36 7295.89 7333.36 40993790
15/08/2024 7356.07 7437.34 7318.14 7423.37 47928865
16/08/2024 7442.3 7460.33 7421.48 7449.7 49247867
19/08/2024 7445.31 7519.86 7444.72 7502.01 42231478
20/08/2024 7518.7 7531.7 7481.67 7485.73 37772841
21/08/2024 7486.91 7530.48 7486.91 7524.72 36415756
22/08/2024 7527.96 7568.63 7523.53 7524.11 31232025
23/08/2024 7544.73 7583.5 7534.3 7577.04 38243804
26/08/2024 7578.02 7608.32 7577.63 7590.37 27927348
27/08/2024 7601.27 7625.08 7565.78 7565.78 35731366
28/08/2024 7587.47 7611.92 7577.67 7577.67 37552466
29/08/2024 7577.17 7644.68 7576.36 7640.95 39787612
30/08/2024 7645.53 7693.82 7630.95 7630.95 78171841
02/09/2024 7628.86 7649.1 7572.77 7646.42 32447710
03/09/2024 7659.81 7671.53 7564.99 7575.1 51909681
04/09/2024 7490.1 7530.83 7482.4 7500.97 53809235
05/09/2024 7464.28 7498.08 7431.96 7431.96 63354334
06/09/2024 7424.09 7466.14 7341.93 7352.3 60931985
09/09/2024 7376.72 7445.05 7369.9 7425.26 48161396
10/09/2024 7414.4 7476.54 7386.53 7407.55 55431375
11/09/2024 7419.04 7452.68 7363.31 7396.83 56601384
12/09/2024 7478.91 7484.16 7391.54 7435.07 53169196
13/09/2024 7441.56 7490.84 7438.65 7465.25 51605383
16/09/2024 7432.17 7480.6 7430.06 7449.44 38901438
17/09/2024 7485.14 7523.87 7473.9 7487.42 54356140
18/09/2024 7489.85 7495.31 7444.18 7444.9 45950875
19/09/2024 7557.04 7615.41 7520.08 7615.41 68274578
20/09/2024 7597.52 7603.2 7500.26 7500.26 125148629
23/09/2024 7499.92 7518.77 7456.44 7508.08 63868672
24/09/2024 7608.47 7634.23 7575.36 7604.01 60221958
25/09/2024 7549.26 7595.77 7546.86 7565.62 58287736
26/09/2024 7663.03 7742.09 7652.61 7742.09 77990158
27/09/2024 7762.45 7804.64 7743.88 7791.79 70215751
30/09/2024 7748.07 7763.89 7634.82 7635.75 103046038
01/10/2024 7623.33 7654.58 7547.12 7574.07 68676235
02/10/2024 7594.81 7623.32 7548.98 7577.59 58383260
03/10/2024 7555.23 7555.24 7458.49 7477.78 76742921
04/10/2024 7464.87 7571.76 7460.29 7541.36 72811221
Date Opening Higher Lower Close Volume
2024-10-04T09:00:00+0200 206.9 206.9 206.1 206.1 6529
2024-10-04T09:01:00+0200 206.3 206.3 206.2 206.2 203
2024-10-04T09:02:00+0200 206.3 206.6 206.3 206.3 553
2024-10-04T09:03:00+0200 206.6 206.6 206.5 206.6 60
2024-10-04T09:04:00+0200 206.6 206.6 206.6 206.6 104
2024-10-04T09:05:00+0200 206.5 206.5 206.2 206.2 1449
2024-10-04T09:06:00+0200 206.3 206.5 206.3 206.3 1797
2024-10-04T09:07:00+0200 206.2 206.2 206.1 206.1 181
2024-10-04T09:08:00+0200 206.1 206.1 205.3 205.4 2549
2024-10-04T09:09:00+0200 205.3 205.4 205.1 205.2 699
2024-10-04T09:10:00+0200 205.2 205.2 205 205 1622
2024-10-04T09:11:00+0200 205.2 205.2 205 205.1 1969
2024-10-04T09:12:00+0200 205.4 205.5 205.4 205.5 178
2024-10-04T09:13:00+0200 205.4 205.8 205.4 205.8 526
2024-10-04T09:14:00+0200 205.8 205.8 205.4 205.5 1804
2024-10-04T09:15:00+0200 205.4 205.4 205.1 205.2 1372
2024-10-04T09:16:00+0200 205.1 205.4 205.1 205.4 547
2024-10-04T09:17:00+0200 205.4 205.6 205.4 205.5 845
2024-10-04T09:19:00+0200 205.3 205.4 205.3 205.3 512
2024-10-04T09:20:00+0200 205.4 205.6 205.4 205.5 1218
2024-10-04T09:21:00+0200 205.5 205.6 205.5 205.6 409
2024-10-04T09:22:00+0200 205.6 205.8 205.6 205.8 1358
2024-10-04T09:23:00+0200 206 206.1 206 206.1 1423
2024-10-04T09:25:00+0200 206.3 206.4 206.2 206.2 2521
2024-10-04T09:26:00+0200 206.3 206.5 206.3 206.5 886
2024-10-04T09:27:00+0200 206.7 206.8 206.7 206.8 516
2024-10-04T09:28:00+0200 206.8 206.8 206.8 206.8 228
2024-10-04T09:29:00+0200 206.7 206.7 206.7 206.7 131
2024-10-04T09:30:00+0200 206.7 206.9 206.7 206.8 2552
2024-10-04T09:31:00+0200 206.7 206.7 206.4 206.5 4001
2024-10-04T09:32:00+0200 206.5 206.5 206.5 206.5 422
2024-10-04T09:33:00+0200 206.6 206.7 206.6 206.7 205
2024-10-04T09:34:00+0200 206.6 206.6 206.5 206.5 116
2024-10-04T09:35:00+0200 206.5 206.5 206.5 206.5 363
2024-10-04T09:36:00+0200 206.5 206.8 206.5 206.7 1754
2024-10-04T09:37:00+0200 206.7 206.9 206.7 206.9 116
2024-10-04T09:38:00+0200 207 207 206.8 206.9 1137
2024-10-04T09:40:00+0200 206.8 206.8 206.8 206.8 46
2024-10-04T09:41:00+0200 206.7 206.8 206.6 206.8 1681
2024-10-04T09:42:00+0200 206.8 206.8 206.8 206.8 776
2024-10-04T09:43:00+0200 206.8 206.8 206.8 206.8 1
2024-10-04T09:44:00+0200 206.9 206.9 206.9 206.9 954
2024-10-04T09:45:00+0200 207 207.1 207 207.1 246
2024-10-04T09:46:00+0200 207 207 207 207 923
2024-10-04T09:47:00+0200 206.9 206.9 206.9 206.9 255
2024-10-04T09:48:00+0200 206.8 206.9 206.8 206.9 182
2024-10-04T09:50:00+0200 206.8 206.9 206.8 206.9 134
2024-10-04T09:52:00+0200 206.8 206.8 206.8 206.8 343
2024-10-04T09:53:00+0200 206.8 206.9 206.8 206.9 86
2024-10-04T09:55:00+0200 207 207 207 207 27
2024-10-04T09:56:00+0200 207 207.1 207 207.1 1029
2024-10-04T09:57:00+0200 207 207 207 207 20
2024-10-04T09:59:00+0200 206.9 206.9 206.9 206.9 86
2024-10-04T10:00:00+0200 206.9 206.9 206.8 206.8 1518
2024-10-04T10:01:00+0200 206.8 206.8 206.7 206.7 104
2024-10-04T10:02:00+0200 206.7 206.7 206.7 206.7 144
2024-10-04T10:03:00+0200 206.6 206.8 206.6 206.8 764
2024-10-04T10:05:00+0200 206.8 206.8 206.7 206.7 770
2024-10-04T10:07:00+0200 206.7 206.7 206.7 206.7 264
2024-10-04T10:08:00+0200 206.7 206.7 206.7 206.7 23
2024-10-04T10:09:00+0200 206.6 206.6 206.5 206.5 1115
2024-10-04T10:10:00+0200 206.5 206.5 206.4 206.4 821
2024-10-04T10:12:00+0200 206.4 206.6 206.4 206.6 563
2024-10-04T10:13:00+0200 206.6 206.6 206.6 206.6 357
2024-10-04T10:15:00+0200 206.6 206.6 206.6 206.6 448
2024-10-04T10:16:00+0200 206.5 206.6 206.5 206.6 197
2024-10-04T10:17:00+0200 206.5 206.5 206.5 206.5 380
2024-10-04T10:18:00+0200 206.6 206.6 206.6 206.6 478
2024-10-04T10:19:00+0200 206.7 206.7 206.7 206.7 186
2024-10-04T10:20:00+0200 206.8 206.8 206.8 206.8 500
2024-10-04T10:22:00+0200 207 207 207 207 5
2024-10-04T10:23:00+0200 207 207.3 207 207.3 989
2024-10-04T10:24:00+0200 207.1 207.1 207.1 207.1 911
2024-10-04T10:25:00+0200 207.1 207.1 207 207 397
2024-10-04T10:26:00+0200 206.9 206.9 206.9 206.9 205
2024-10-04T10:27:00+0200 206.9 206.9 206.9 206.9 104
2024-10-04T10:29:00+0200 206.9 206.9 206.9 206.9 2
2024-10-04T10:30:00+0200 206.9 207 206.9 207 499
2024-10-04T10:31:00+0200 207 207 206.8 206.8 1716
2024-10-04T10:32:00+0200 206.7 206.7 206.6 206.6 546
2024-10-04T10:33:00+0200 206.6 206.6 206.6 206.6 90
2024-10-04T10:34:00+0200 206.6 206.7 206.6 206.7 231
2024-10-04T10:35:00+0200 206.7 206.7 206.7 206.7 178
2024-10-04T10:36:00+0200 206.7 206.8 206.7 206.8 153
2024-10-04T10:37:00+0200 206.8 206.8 206.8 206.8 373
2024-10-04T10:39:00+0200 206.9 206.9 206.8 206.8 626
2024-10-04T10:40:00+0200 206.8 206.8 206.8 206.8 274
2024-10-04T10:41:00+0200 206.9 206.9 206.9 206.9 154
2024-10-04T10:42:00+0200 206.9 206.9 206.9 206.9 729
2024-10-04T10:44:00+0200 207.1 207.1 207 207 273
2024-10-04T10:45:00+0200 207 207 207 207 230
2024-10-04T10:46:00+0200 206.9 206.9 206.8 206.8 468
2024-10-04T10:47:00+0200 206.7 206.7 206.7 206.7 112
2024-10-04T10:48:00+0200 206.7 206.7 206.7 206.7 153
2024-10-04T10:49:00+0200 206.6 206.6 206.6 206.6 53
2024-10-04T10:50:00+0200 206.9 206.9 206.8 206.8 642
2024-10-04T10:51:00+0200 206.8 206.8 206.8 206.8 46
2024-10-04T10:54:00+0200 206.9 206.9 206.8 206.8 579
2024-10-04T10:55:00+0200 206.7 206.7 206.6 206.6 81
2024-10-04T10:57:00+0200 206.6 206.6 206.6 206.6 126
2024-10-04T10:58:00+0200 206.6 206.6 206.6 206.6 347
2024-10-04T10:59:00+0200 206.6 206.6 206.6 206.6 20
2024-10-04T11:00:00+0200 206.6 206.6 206.6 206.6 437
2024-10-04T11:03:00+0200 206.7 206.7 206.7 206.7 375
2024-10-04T11:04:00+0200 206.8 206.8 206.7 206.7 1166
2024-10-04T11:05:00+0200 206.6 206.7 206.6 206.6 1186
2024-10-04T11:06:00+0200 206.6 206.6 206.6 206.6 357
2024-10-04T11:07:00+0200 206.6 206.6 206.6 206.6 20
2024-10-04T11:08:00+0200 206.7 206.9 206.7 206.9 260
2024-10-04T11:09:00+0200 206.9 207 206.9 207 629
2024-10-04T11:11:00+0200 207.1 207.1 207 207 906
2024-10-04T11:12:00+0200 207 207 207 207 171
2024-10-04T11:13:00+0200 207.1 207.1 207.1 207.1 115
2024-10-04T11:16:00+0200 207.3 207.3 207.3 207.3 496
2024-10-04T11:20:00+0200 207.3 207.4 207.3 207.4 1682
2024-10-04T11:21:00+0200 207.5 207.5 207.5 207.5 77
2024-10-04T11:22:00+0200 207.5 207.5 207.5 207.5 923
2024-10-04T11:23:00+0200 207.5 207.5 207.5 207.5 48
2024-10-04T11:24:00+0200 207.5 207.6 207.5 207.6 467
2024-10-04T11:25:00+0200 207.5 207.6 207.5 207.6 1717
2024-10-04T11:27:00+0200 207.7 207.7 207.7 207.7 500
2024-10-04T11:28:00+0200 207.7 207.7 207.7 207.7 93
2024-10-04T11:29:00+0200 207.7 207.7 207.6 207.6 964
2024-10-04T11:30:00+0200 207.7 207.7 207.7 207.7 249
2024-10-04T11:31:00+0200 207.6 207.8 207.6 207.8 462
2024-10-04T11:32:00+0200 207.7 207.7 207.7 207.7 150
2024-10-04T11:33:00+0200 207.8 207.8 207.8 207.8 575
2024-10-04T11:34:00+0200 207.7 207.7 207.6 207.6 889
2024-10-04T11:35:00+0200 207.6 207.6 207.5 207.5 395
2024-10-04T11:37:00+0200 207.6 207.6 207.6 207.6 642
2024-10-04T11:39:00+0200 207.8 207.8 207.8 207.8 10
2024-10-04T11:41:00+0200 207.8 207.8 207.8 207.8 40
2024-10-04T11:42:00+0200 207.7 207.8 207.7 207.7 229
2024-10-04T11:43:00+0200 207.7 207.7 207.7 207.7 13
2024-10-04T11:45:00+0200 207.7 207.7 207.7 207.7 24
2024-10-04T11:46:00+0200 207.7 207.7 207.7 207.7 216
2024-10-04T11:47:00+0200 207.7 207.7 207.7 207.7 1395
2024-10-04T11:48:00+0200 207.6 207.6 207.6 207.6 487
2024-10-04T11:49:00+0200 207.6 207.6 207.6 207.6 456
2024-10-04T11:50:00+0200 207.6 207.6 207.4 207.4 1095
2024-10-04T11:51:00+0200 207.4 207.6 207.4 207.6 485
2024-10-04T11:52:00+0200 207.5 207.7 207.5 207.7 630
2024-10-04T11:53:00+0200 207.7 207.9 207.7 207.8 523
2024-10-04T11:54:00+0200 207.8 207.8 207.7 207.7 579
2024-10-04T11:55:00+0200 207.8 207.8 207.7 207.8 401
2024-10-04T11:56:00+0200 207.9 207.9 207.8 207.9 626
2024-10-04T11:57:00+0200 207.9 208.1 207.9 208 1299
2024-10-04T11:58:00+0200 208 208 207.9 207.9 1200
2024-10-04T11:59:00+0200 208 208.1 207.9 207.9 799
2024-10-04T12:00:00+0200 208.1 208.1 207.8 207.8 729
2024-10-04T12:01:00+0200 207.8 207.8 207.8 207.8 65
2024-10-04T12:02:00+0200 207.9 207.9 207.9 207.9 4
2024-10-04T12:03:00+0200 207.8 207.8 207.8 207.8 28
2024-10-04T12:04:00+0200 207.7 207.7 207.7 207.7 50
2024-10-04T12:06:00+0200 207.6 207.6 207.6 207.6 48
2024-10-04T12:08:00+0200 207.5 207.6 207.5 207.6 338
2024-10-04T12:11:00+0200 207.7 207.7 207.7 207.7 52
2024-10-04T12:13:00+0200 207.7 207.7 207.6 207.6 265
2024-10-04T12:14:00+0200 207.5 207.5 207.5 207.5 160
2024-10-04T12:15:00+0200 207.6 207.6 207.5 207.5 9
2024-10-04T12:16:00+0200 207.6 207.6 207.6 207.6 235
2024-10-04T12:18:00+0200 207.5 207.5 207.5 207.5 281
2024-10-04T12:21:00+0200 207.5 207.5 207.5 207.5 105
2024-10-04T12:25:00+0200 207.6 207.6 207.6 207.6 193
2024-10-04T12:27:00+0200 207.6 207.6 207.6 207.6 273
2024-10-04T12:28:00+0200 207.6 207.6 207.5 207.5 255
2024-10-04T12:30:00+0200 207.5 207.5 207.5 207.5 73
2024-10-04T12:31:00+0200 207.5 207.5 207.5 207.5 56
2024-10-04T12:32:00+0200 207.5 207.5 207.5 207.5 119
2024-10-04T12:33:00+0200 207.5 207.5 207.5 207.5 45
2024-10-04T12:34:00+0200 207.5 207.5 207.5 207.5 170
2024-10-04T12:36:00+0200 207.5 207.5 207.5 207.5 95
2024-10-04T12:37:00+0200 207.5 207.5 207.3 207.3 1185
2024-10-04T12:38:00+0200 207.3 207.3 207.3 207.3 295
2024-10-04T12:39:00+0200 207.2 207.2 207.2 207.2 2
2024-10-04T12:40:00+0200 207.2 207.2 207.2 207.2 600
2024-10-04T12:41:00+0200 207.2 207.2 207.2 207.2 219
2024-10-04T12:42:00+0200 207.3 207.3 207.3 207.3 23
2024-10-04T12:45:00+0200 207.4 207.4 207.4 207.4 6
2024-10-04T12:46:00+0200 207.4 207.4 207.4 207.4 465
2024-10-04T12:47:00+0200 207.3 207.3 207.3 207.3 170
2024-10-04T12:49:00+0200 207.2 207.2 207.2 207.2 188
2024-10-04T12:51:00+0200 207.2 207.2 207.2 207.2 107
2024-10-04T12:52:00+0200 207.2 207.2 207.2 207.2 197
2024-10-04T12:53:00+0200 207.2 207.2 207.2 207.2 366
2024-10-04T12:54:00+0200 207.2 207.2 207.2 207.2 177
2024-10-04T12:55:00+0200 207.1 207.1 207 207.1 1945
2024-10-04T12:56:00+0200 207.1 207.1 207.1 207.1 149
2024-10-04T12:57:00+0200 207.1 207.1 207.1 207.1 228
2024-10-04T12:58:00+0200 207.1 207.1 207.1 207.1 180
2024-10-04T12:59:00+0200 207.1 207.1 207.1 207.1 110
2024-10-04T13:00:00+0200 207.2 207.2 207.2 207.2 564
2024-10-04T13:01:00+0200 207.2 207.2 207.2 207.2 576
2024-10-04T13:02:00+0200 207.3 207.3 207.3 207.3 12
2024-10-04T13:07:00+0200 207.3 207.3 207.3 207.3 836
2024-10-04T13:08:00+0200 207.3 207.3 207.3 207.3 14
2024-10-04T13:09:00+0200 207.3 207.4 207.3 207.3 533
2024-10-04T13:14:00+0200 207.3 207.3 207.3 207.3 246
2024-10-04T13:15:00+0200 207.4 207.4 207.4 207.4 201
2024-10-04T13:17:00+0200 207.4 207.4 207.4 207.4 574
2024-10-04T13:19:00+0200 207.4 207.4 207.4 207.4 14
2024-10-04T13:20:00+0200 207.5 207.5 207.5 207.5 161
2024-10-04T13:21:00+0200 207.5 207.5 207.3 207.4 1278
2024-10-04T13:22:00+0200 207.3 207.3 207.2 207.2 763
2024-10-04T13:23:00+0200 207.3 207.3 207.2 207.2 528
2024-10-04T13:25:00+0200 207.2 207.2 207.2 207.2 76
2024-10-04T13:26:00+0200 207.2 207.2 207.2 207.2 327
2024-10-04T13:27:00+0200 207.2 207.2 207.2 207.2 1
2024-10-04T13:28:00+0200 207.3 207.3 207.2 207.2 1249
2024-10-04T13:30:00+0200 207.2 207.2 207.2 207.2 845
2024-10-04T13:31:00+0200 207.1 207.1 207 207 961
2024-10-04T13:32:00+0200 207 207 207 207 1777
2024-10-04T13:33:00+0200 207 207 207 207 1660
2024-10-04T13:34:00+0200 207.1 207.1 207.1 207.1 106
2024-10-04T13:37:00+0200 207.2 207.2 207.2 207.2 177
2024-10-04T13:38:00+0200 207.1 207.1 207 207 584
2024-10-04T13:39:00+0200 207 207 206.9 206.9 173
2024-10-04T13:40:00+0200 206.9 206.9 206.9 206.9 188
2024-10-04T13:41:00+0200 206.9 206.9 206.9 206.9 221
2024-10-04T13:42:00+0200 206.9 206.9 206.9 206.9 201
2024-10-04T13:43:00+0200 207 207 207 207 449
2024-10-04T13:44:00+0200 206.9 206.9 206.9 206.9 317
2024-10-04T13:45:00+0200 206.9 207 206.9 206.9 491
2024-10-04T13:46:00+0200 206.9 206.9 206.9 206.9 73
2024-10-04T13:47:00+0200 207 207 207 207 135
2024-10-04T13:48:00+0200 207 207 207 207 419
2024-10-04T13:49:00+0200 207 207 207 207 271
2024-10-04T13:51:00+0200 207 207 207 207 612
2024-10-04T13:52:00+0200 207 207 206.9 206.9 157
2024-10-04T13:54:00+0200 206.9 206.9 206.9 206.9 443
2024-10-04T13:55:00+0200 206.8 206.8 206.8 206.8 699
2024-10-04T13:56:00+0200 206.7 206.8 206.7 206.8 1171
2024-10-04T13:57:00+0200 206.9 206.9 206.9 206.9 83
2024-10-04T13:58:00+0200 206.8 206.8 206.8 206.8 135
2024-10-04T14:00:00+0200 206.9 206.9 206.9 206.9 696
2024-10-04T14:01:00+0200 206.9 206.9 206.8 206.8 2296
2024-10-04T14:02:00+0200 206.8 206.8 206.8 206.8 188
2024-10-04T14:04:00+0200 206.9 207 206.9 207 1927
2024-10-04T14:05:00+0200 207 207 207 207 243
2024-10-04T14:06:00+0200 207 207 207 207 77
2024-10-04T14:08:00+0200 207.1 207.1 207.1 207.1 47
2024-10-04T14:09:00+0200 207.1 207.2 207.1 207.2 491
2024-10-04T14:11:00+0200 207.1 207.2 207.1 207.2 1111
2024-10-04T14:12:00+0200 207.3 207.3 207.2 207.2 779
2024-10-04T14:14:00+0200 207.3 207.3 207.3 207.3 299
2024-10-04T14:15:00+0200 207.3 207.3 207.2 207.2 317
2024-10-04T14:16:00+0200 207.3 207.3 207.3 207.3 38
2024-10-04T14:17:00+0200 207.3 207.3 207.3 207.3 582
2024-10-04T14:18:00+0200 207.2 207.2 207.1 207.1 720
2024-10-04T14:20:00+0200 207.1 207.1 207.1 207.1 5
2024-10-04T14:21:00+0200 207.2 207.2 207.2 207.2 213
2024-10-04T14:22:00+0200 207.3 207.3 207.1 207.1 1563
2024-10-04T14:23:00+0200 207.1 207.1 207.1 207.1 182
2024-10-04T14:24:00+0200 207.2 207.2 207.1 207.1 1297
2024-10-04T14:26:00+0200 207.2 207.2 207.2 207.2 63
2024-10-04T14:27:00+0200 207.2 207.3 207.2 207.3 484
2024-10-04T14:28:00+0200 207.3 207.3 207.2 207.2 890
2024-10-04T14:29:00+0200 207.2 207.2 207.1 207.1 296
2024-10-04T14:30:00+0200 207.2 208.2 207.2 207.9 2532
2024-10-04T14:31:00+0200 207.9 208 207.9 207.9 216
2024-10-04T14:32:00+0200 207.9 208.2 207.9 208.2 1696
2024-10-04T14:33:00+0200 208.2 208.2 208.1 208.1 1057
2024-10-04T14:34:00+0200 208.1 208.1 208 208 378
2024-10-04T14:35:00+0200 208.1 208.3 208.1 208.3 1036
2024-10-04T14:36:00+0200 208.4 208.4 208.3 208.3 172
2024-10-04T14:37:00+0200 208.4 208.4 208.3 208.4 649
2024-10-04T14:38:00+0200 208.4 208.6 208.4 208.6 1703
2024-10-04T14:39:00+0200 208.6 208.6 208.6 208.6 1082
2024-10-04T14:40:00+0200 208.6 208.6 208.6 208.6 645
2024-10-04T14:41:00+0200 208.5 208.5 208.3 208.4 608
2024-10-04T14:42:00+0200 208.3 208.4 208.3 208.4 510
2024-10-04T14:43:00+0200 208.4 208.5 208.4 208.5 1005
2024-10-04T14:44:00+0200 208.6 208.7 208.6 208.7 85
2024-10-04T14:45:00+0200 208.7 208.8 208.6 208.6 517
2024-10-04T14:46:00+0200 208.5 208.5 208.5 208.5 137
2024-10-04T14:47:00+0200 208.6 208.6 208.6 208.6 8
2024-10-04T14:48:00+0200 208.6 208.6 208.6 208.6 10
2024-10-04T14:49:00+0200 208.8 208.8 208.8 208.8 369
2024-10-04T14:50:00+0200 208.7 208.7 208.7 208.7 246
2024-10-04T14:51:00+0200 208.7 208.7 208.7 208.7 51
2024-10-04T14:52:00+0200 208.6 208.6 208.6 208.6 175
2024-10-04T14:53:00+0200 208.6 208.6 208.6 208.6 186
2024-10-04T14:54:00+0200 208.5 208.5 208.4 208.4 613
2024-10-04T14:56:00+0200 208.5 208.6 208.5 208.6 658
2024-10-04T14:57:00+0200 208.6 208.6 208.6 208.6 25
2024-10-04T14:59:00+0200 208.6 208.7 208.6 208.7 68
2024-10-04T15:01:00+0200 208.8 208.8 208.8 208.8 51
2024-10-04T15:02:00+0200 208.6 208.6 208.6 208.6 213
2024-10-04T15:03:00+0200 208.7 208.7 208.6 208.6 96
2024-10-04T15:04:00+0200 208.5 208.5 208.5 208.5 133
2024-10-04T15:05:00+0200 208.4 208.4 208.3 208.3 53
2024-10-04T15:06:00+0200 208.4 208.4 208.4 208.4 126
2024-10-04T15:08:00+0200 208.3 208.3 208.3 208.3 20
2024-10-04T15:09:00+0200 208.2 208.2 208.2 208.2 23
2024-10-04T15:10:00+0200 208.2 208.2 208.2 208.2 11
2024-10-04T15:11:00+0200 208.2 208.2 208.2 208.2 23
2024-10-04T15:12:00+0200 208.1 208.2 208.1 208.2 287
2024-10-04T15:13:00+0200 208.2 208.2 208.2 208.2 532
2024-10-04T15:14:00+0200 208.2 208.2 208.2 208.2 120
2024-10-04T15:15:00+0200 208.3 208.4 208.3 208.4 825
2024-10-04T15:16:00+0200 208.5 208.5 208.5 208.5 4
2024-10-04T15:17:00+0200 208.5 208.5 208.5 208.5 58
2024-10-04T15:19:00+0200 208.4 208.5 208.4 208.5 13
2024-10-04T15:20:00+0200 208.4 208.4 208.4 208.4 316
2024-10-04T15:21:00+0200 208.3 208.3 208.3 208.3 16
2024-10-04T15:22:00+0200 208.4 208.5 208.4 208.5 873
2024-10-04T15:23:00+0200 208.6 208.7 208.6 208.7 45
2024-10-04T15:24:00+0200 208.6 208.6 208.5 208.5 178
2024-10-04T15:25:00+0200 208.4 208.4 208.4 208.4 315
2024-10-04T15:26:00+0200 208.4 208.4 208.3 208.3 305
2024-10-04T15:27:00+0200 208.3 208.3 208.3 208.3 367
2024-10-04T15:29:00+0200 208.4 208.4 208.4 208.4 282
2024-10-04T15:30:00+0200 208.3 208.3 208.2 208.2 207
2024-10-04T15:31:00+0200 208.1 208.1 207.9 207.9 820
2024-10-04T15:32:00+0200 207.9 207.9 207.8 207.8 1754
2024-10-04T15:33:00+0200 207.8 208 207.8 208 1359
2024-10-04T15:34:00+0200 208.1 208.1 208.1 208.1 318
2024-10-04T15:35:00+0200 208.2 208.2 208.2 208.2 109
2024-10-04T15:36:00+0200 208.3 208.3 208.1 208.1 860
2024-10-04T15:37:00+0200 208.1 208.1 208 208 236
2024-10-04T15:38:00+0200 207.9 208 207.9 208 278
2024-10-04T15:40:00+0200 208 208.1 208 208.1 860
2024-10-04T15:41:00+0200 208.1 208.1 208.1 208.1 40
2024-10-04T15:42:00+0200 208.2 208.2 208.2 208.2 642
2024-10-04T15:43:00+0200 208.2 208.2 208.2 208.2 41
2024-10-04T15:44:00+0200 208.1 208.2 208.1 208.2 143
2024-10-04T15:45:00+0200 208.3 208.3 208.3 208.3 438
2024-10-04T15:46:00+0200 208.3 208.3 208.3 208.3 114
2024-10-04T15:47:00+0200 208.2 208.2 207.9 207.9 1616
2024-10-04T15:48:00+0200 207.9 208.1 207.9 208.1 895
2024-10-04T15:49:00+0200 208.1 208.2 208.1 208.1 69
2024-10-04T15:50:00+0200 208.1 208.2 208.1 208.2 270
2024-10-04T15:51:00+0200 208.2 208.3 208.2 208.3 206
2024-10-04T15:52:00+0200 208.4 208.5 208.4 208.5 1191
2024-10-04T15:53:00+0200 208.5 208.5 208.5 208.5 460
2024-10-04T15:54:00+0200 208.4 208.4 208.2 208.2 685
2024-10-04T15:55:00+0200 208.2 208.2 208.2 208.2 317
2024-10-04T15:56:00+0200 208.3 208.3 208.2 208.2 308
2024-10-04T15:57:00+0200 208.1 208.1 208.1 208.1 509
2024-10-04T15:58:00+0200 208.1 208.3 208.1 208.3 653
2024-10-04T15:59:00+0200 208.3 208.3 208.3 208.3 425
2024-10-04T16:00:00+0200 208.3 208.3 208.3 208.3 20
2024-10-04T16:01:00+0200 208.4 208.5 208.4 208.5 329
2024-10-04T16:03:00+0200 208.6 208.6 208.4 208.4 1300
2024-10-04T16:04:00+0200 208.4 208.5 208.4 208.5 62
2024-10-04T16:05:00+0200 208.5 208.6 208.5 208.6 896
2024-10-04T16:06:00+0200 208.7 208.8 208.7 208.8 351
2024-10-04T16:07:00+0200 208.9 209 208.8 208.8 997
2024-10-04T16:08:00+0200 208.6 208.6 208.6 208.6 88
2024-10-04T16:09:00+0200 208.4 208.4 208.4 208.4 315
2024-10-04T16:10:00+0200 208.3 208.3 208.2 208.2 412
2024-10-04T16:11:00+0200 208.4 208.5 208.4 208.5 306
2024-10-04T16:12:00+0200 208.5 208.5 208.4 208.4 103
2024-10-04T16:13:00+0200 208.5 208.6 208.5 208.6 348
2024-10-04T16:14:00+0200 208.5 208.6 208.5 208.5 813
2024-10-04T16:15:00+0200 208.6 208.6 208.6 208.6 365
2024-10-04T16:16:00+0200 208.6 208.6 208.5 208.6 1110
2024-10-04T16:17:00+0200 208.6 208.7 208.6 208.6 1042
2024-10-04T16:19:00+0200 208.5 208.6 208.5 208.6 210
2024-10-04T16:20:00+0200 208.5 208.5 208.5 208.5 236
2024-10-04T16:21:00+0200 208.5 208.5 208.5 208.5 173
2024-10-04T16:22:00+0200 208.5 208.5 208.5 208.5 274
2024-10-04T16:23:00+0200 208.4 208.4 208.4 208.4 209
2024-10-04T16:25:00+0200 208.5 208.6 208.5 208.6 840
2024-10-04T16:26:00+0200 208.6 208.6 208.6 208.6 30
2024-10-04T16:27:00+0200 208.5 208.5 208.3 208.3 1293
2024-10-04T16:28:00+0200 208.3 208.4 208.3 208.4 140
2024-10-04T16:29:00+0200 208.3 208.3 208.3 208.3 10
2024-10-04T16:31:00+0200 208.3 208.3 208.3 208.3 689
2024-10-04T16:32:00+0200 208.3 208.3 208.3 208.3 235
2024-10-04T16:33:00+0200 208.3 208.3 208.3 208.3 2183
2024-10-04T16:34:00+0200 208.3 208.4 208.3 208.4 719
2024-10-04T16:35:00+0200 208.5 208.5 208.4 208.4 825
2024-10-04T16:36:00+0200 208.4 208.5 208.4 208.5 97
2024-10-04T16:37:00+0200 208.5 208.5 208.4 208.4 734
2024-10-04T16:38:00+0200 208.4 208.4 208.4 208.4 420
2024-10-04T16:39:00+0200 208.4 208.4 208.4 208.4 205
2024-10-04T16:40:00+0200 208.4 208.4 208.4 208.4 255
2024-10-04T16:41:00+0200 208.5 208.5 208.5 208.5 1887
2024-10-04T16:42:00+0200 208.4 208.5 208.4 208.5 778
2024-10-04T16:43:00+0200 208.5 208.5 208.5 208.5 1296
2024-10-04T16:44:00+0200 208.5 208.6 208.5 208.6 415
2024-10-04T16:45:00+0200 208.5 208.5 208.5 208.5 213
2024-10-04T16:46:00+0200 208.5 208.5 208.5 208.5 63
2024-10-04T16:47:00+0200 208.5 208.5 208.5 208.5 644
2024-10-04T16:48:00+0200 208.5 208.5 208.4 208.5 197
2024-10-04T16:50:00+0200 208.7 208.7 208.7 208.7 1164
2024-10-04T16:52:00+0200 208.7 208.7 208.7 208.7 678
2024-10-04T16:53:00+0200 208.7 208.7 208.7 208.7 782
2024-10-04T16:54:00+0200 208.6 208.6 208.6 208.6 693
2024-10-04T16:55:00+0200 208.6 208.6 208.6 208.6 12
2024-10-04T16:56:00+0200 208.6 208.7 208.6 208.7 687
2024-10-04T16:58:00+0200 208.7 208.8 208.7 208.8 1133
2024-10-04T16:59:00+0200 208.9 209 208.9 209 441
2024-10-04T17:00:00+0200 209 209 209 209 138
2024-10-04T17:01:00+0200 208.9 208.9 208.9 208.9 857
2024-10-04T17:02:00+0200 208.8 208.8 208.8 208.8 956
2024-10-04T17:03:00+0200 208.7 208.7 208.7 208.7 291
2024-10-04T17:04:00+0200 208.7 208.7 208.6 208.6 291
2024-10-04T17:05:00+0200 208.6 208.6 208.6 208.6 228
2024-10-04T17:06:00+0200 208.7 208.7 208.7 208.7 858
2024-10-04T17:07:00+0200 208.7 208.7 208.7 208.7 1086
2024-10-04T17:08:00+0200 208.7 208.7 208.7 208.7 931
2024-10-04T17:09:00+0200 208.6 208.6 208.6 208.6 508
2024-10-04T17:10:00+0200 208.6 208.6 208.5 208.5 796
2024-10-04T17:12:00+0200 208.5 208.5 208.5 208.5 1265
2024-10-04T17:13:00+0200 208.4 208.4 208.3 208.3 1068
2024-10-04T17:14:00+0200 208.3 208.4 208.3 208.4 934
2024-10-04T17:15:00+0200 208.5 208.5 208.5 208.5 1309
2024-10-04T17:16:00+0200 208.5 208.5 208.5 208.5 256
2024-10-04T17:17:00+0200 208.6 208.6 208.6 208.6 428
2024-10-04T17:18:00+0200 208.5 208.5 208.5 208.5 766
2024-10-04T17:19:00+0200 208.4 208.4 208.4 208.4 5
2024-10-04T17:20:00+0200 208.4 208.4 208.3 208.3 1226
2024-10-04T17:21:00+0200 208.4 208.4 208.4 208.4 997
2024-10-04T17:22:00+0200 208.35 208.35 208.3 208.3 1945
2024-10-04T17:24:00+0200 208.3 208.3 208.3 208.3 372
2024-10-04T17:25:00+0200 208.2 208.2 208.1 208.2 636
2024-10-04T17:26:00+0200 208.1 208.2 208.1 208.2 2006
2024-10-04T17:27:00+0200 208.1 208.1 208 208.1 11500
2024-10-04T17:28:00+0200 208.1 208.1 208.1 208.1 1317
2024-10-04T17:29:00+0200 208.1 208.1 208 208 1670
2024-10-04T17:35:00+0200 208 208 208 208 263411
  • © Safran