Publicis Groupe (PUBP)

PUBP
🏛️ Frankreich →
79.72
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 79.50 79.54 79.42 79.54 1.7K
09:01 79.64 79.64 79.64 79.64 0.0K
09:02 79.60 79.60 79.58 79.60 0.2K
09:03 79.64 79.64 79.54 79.54 0.3K
09:06 79.64 79.64 79.54 79.54 0.6K
09:07 79.50 79.50 79.40 79.40 0.4K
09:08 79.40 79.40 79.22 79.22 1.0K
09:09 79.26 79.26 79.26 79.26 0.1K
09:10 79.48 79.48 79.48 79.48 0.8K
09:11 79.46 79.52 79.36 79.36 1.4K
09:12 79.36 79.36 79.32 79.36 0.5K
09:13 79.36 79.36 79.32 79.32 0.2K
09:14 79.24 79.26 79.24 79.26 0.3K
09:15 79.28 79.36 79.28 79.34 0.4K
09:16 79.32 79.32 79.32 79.32 0.3K
09:17 79.36 79.40 79.36 79.40 0.2K
09:18 79.36 79.36 79.36 79.36 0.1K
09:19 79.38 79.38 79.38 79.38 0.1K
09:20 79.40 79.42 79.40 79.42 0.1K
09:22 79.40 79.40 79.40 79.40 0.2K
09:23 79.42 79.50 79.42 79.50 0.4K
09:24 79.48 79.56 79.48 79.56 0.5K
09:25 79.56 79.60 79.54 79.60 0.5K
09:26 79.68 79.72 79.68 79.72 0.1K
09:27 79.72 79.74 79.72 79.74 0.1K
09:28 79.74 79.74 79.74 79.74 0.1K
09:29 79.70 79.70 79.66 79.68 0.6K
09:30 79.70 79.70 79.70 79.70 0.0K
09:31 79.74 79.74 79.70 79.70 0.3K
09:32 79.70 79.72 79.70 79.72 0.1K
09:33 79.82 79.82 79.74 79.74 0.5K
09:34 79.76 79.78 79.76 79.78 0.3K
09:36 79.88 79.96 79.88 79.96 0.3K
09:37 79.98 80.00 79.98 80.00 1.2K
09:38 79.96 79.96 79.96 79.96 0.1K
09:39 79.88 79.88 79.86 79.86 0.1K
09:40 79.88 79.90 79.88 79.90 0.0K
09:41 79.86 79.88 79.86 79.88 0.1K
09:42 79.88 79.88 79.88 79.88 0.0K
09:43 79.84 79.84 79.84 79.84 0.0K
09:44 79.86 79.86 79.86 79.86 0.0K
09:45 79.76 79.76 79.72 79.72 0.6K
09:46 79.70 79.74 79.70 79.74 0.1K
09:47 79.74 79.74 79.74 79.74 0.1K
09:48 79.76 79.76 79.70 79.72 1.1K
09:49 79.72 79.72 79.68 79.68 0.3K
09:50 79.66 79.66 79.62 79.62 0.2K
09:51 79.62 79.66 79.62 79.66 0.5K
09:52 79.62 79.62 79.62 79.62 0.0K
09:54 79.58 79.58 79.54 79.58 0.2K
09:55 79.58 79.64 79.58 79.64 0.1K
09:56 79.60 79.60 79.60 79.60 0.6K
09:57 79.60 79.62 79.60 79.62 0.2K
09:58 79.64 79.68 79.64 79.68 0.1K
09:59 79.66 79.70 79.66 79.70 0.4K
10:00 79.72 79.72 79.68 79.70 0.5K
10:01 79.70 79.70 79.60 79.60 0.6K
10:02 79.60 79.60 79.56 79.56 0.2K
10:03 79.58 79.58 79.56 79.56 0.2K
10:04 79.56 79.62 79.56 79.62 0.2K
10:05 79.66 79.66 79.64 79.64 0.3K
10:06 79.64 79.64 79.60 79.60 0.1K
10:08 79.60 79.62 79.58 79.62 1.0K
10:09 79.58 79.62 79.56 79.56 0.3K
10:10 79.58 79.58 79.58 79.58 0.0K
10:11 79.56 79.56 79.52 79.52 0.1K
10:12 79.50 79.50 79.50 79.50 0.1K
10:13 79.50 79.50 79.46 79.46 0.5K
10:14 79.48 79.48 79.46 79.46 0.2K
10:15 79.44 79.44 79.44 79.44 0.1K
10:16 79.38 79.38 79.38 79.38 0.1K
10:17 79.38 79.38 79.36 79.36 0.3K
10:18 79.34 79.34 79.30 79.30 0.4K
10:19 79.28 79.30 79.26 79.26 1.1K
10:20 79.26 79.30 79.26 79.30 0.2K
10:21 79.28 79.28 79.26 79.26 0.1K
10:23 79.28 79.28 79.28 79.28 0.0K
10:24 79.28 79.28 79.20 79.20 0.2K
10:25 79.18 79.20 79.18 79.20 0.2K
10:26 79.18 79.18 79.14 79.16 0.5K
10:27 79.16 79.16 79.16 79.16 0.1K
10:28 79.14 79.14 79.14 79.14 0.1K
10:29 79.14 79.14 79.14 79.14 0.2K
10:30 79.12 79.18 79.12 79.16 0.7K
10:31 79.16 79.16 79.14 79.14 0.2K
10:32 79.18 79.18 79.16 79.16 0.2K
10:33 79.14 79.16 79.14 79.16 3.2K
10:34 79.16 79.18 79.16 79.16 0.2K
10:38 79.12 79.12 79.10 79.10 5.6K
10:39 79.14 79.16 79.14 79.16 0.6K
10:40 79.16 79.16 79.14 79.14 0.1K
10:41 79.14 79.14 79.10 79.14 0.8K
10:42 79.14 79.14 79.10 79.12 0.4K
10:43 79.16 79.18 79.16 79.18 0.1K
10:44 79.18 79.24 79.18 79.24 0.4K
10:45 79.24 79.28 79.24 79.28 0.1K
10:46 79.28 79.28 79.28 79.28 0.1K
10:47 79.30 79.34 79.30 79.34 0.2K
10:49 79.40 79.40 79.38 79.38 0.2K
10:50 79.42 79.42 79.36 79.36 0.8K
10:51 79.36 79.36 79.36 79.36 0.1K
10:52 79.38 79.38 79.34 79.36 0.4K
10:54 79.42 79.42 79.40 79.40 0.1K
10:55 79.38 79.38 79.36 79.36 0.2K
10:56 79.40 79.42 79.40 79.42 0.1K
10:57 79.46 79.46 79.46 79.46 0.3K
10:59 79.40 79.40 79.40 79.40 0.0K
11:00 79.42 79.48 79.42 79.48 0.3K
11:02 79.50 79.50 79.50 79.50 0.1K
11:03 79.50 79.50 79.50 79.50 0.0K
11:04 79.44 79.44 79.44 79.44 0.1K
11:07 79.42 79.46 79.42 79.46 0.3K
11:09 79.38 79.38 79.38 79.38 0.3K
11:10 79.38 79.38 79.36 79.36 0.1K
11:11 79.38 79.38 79.38 79.38 0.1K
11:14 79.42 79.42 79.42 79.42 0.0K
11:15 79.40 79.40 79.40 79.40 0.1K
11:16 79.40 79.40 79.40 79.40 0.1K
11:17 79.46 79.46 79.46 79.46 0.1K
11:19 79.52 79.52 79.52 79.52 0.0K
11:21 79.54 79.54 79.50 79.50 0.6K
11:23 79.58 79.58 79.58 79.58 2.5K
11:26 79.58 79.58 79.58 79.58 0.1K
11:27 79.60 79.60 79.60 79.60 0.1K
11:30 79.48 79.48 79.48 79.48 0.1K
11:33 79.44 79.44 79.44 79.44 0.0K
11:34 79.42 79.42 79.42 79.42 0.1K
11:36 79.42 79.44 79.42 79.44 0.1K
11:37 79.42 79.42 79.42 79.42 0.0K
11:38 79.42 79.44 79.42 79.44 0.1K
11:40 79.44 79.46 79.44 79.44 0.4K
11:42 79.42 79.42 79.40 79.40 0.2K
11:45 79.40 79.40 79.28 79.38 1.5K
11:46 79.42 79.44 79.42 79.44 0.1K
11:47 79.46 79.46 79.46 79.46 0.3K
11:48 79.44 79.44 79.40 79.44 0.1K
11:49 79.42 79.42 79.40 79.40 0.0K
11:50 79.42 79.42 79.42 79.42 0.0K
11:51 79.44 79.44 79.44 79.44 0.0K
11:52 79.42 79.44 79.42 79.44 0.1K
11:54 79.52 79.52 79.52 79.52 0.1K
11:55 79.56 79.56 79.56 79.56 0.1K
11:57 79.56 79.56 79.54 79.54 0.3K
11:58 79.52 79.52 79.52 79.52 0.0K
11:59 79.54 79.56 79.54 79.56 0.1K
12:01 79.54 79.54 79.54 79.54 0.2K
12:02 79.54 79.56 79.54 79.56 0.1K
12:05 79.60 79.60 79.56 79.56 0.2K
12:06 79.54 79.60 79.54 79.58 0.2K
12:08 79.64 79.64 79.64 79.64 0.1K
12:09 79.66 79.66 79.66 79.66 0.0K
12:10 79.64 79.64 79.64 79.64 0.0K
12:12 79.66 79.68 79.66 79.68 0.1K
12:13 79.72 79.72 79.70 79.70 0.2K
12:15 79.70 79.70 79.70 79.70 0.1K
12:16 79.68 79.68 79.68 79.68 0.0K
12:17 79.66 79.66 79.66 79.66 0.3K
12:18 79.68 79.68 79.68 79.68 0.1K
12:20 79.74 79.74 79.74 79.74 0.1K
12:21 79.74 79.74 79.74 79.74 0.1K
12:23 79.74 79.74 79.74 79.74 0.1K
12:24 79.74 79.74 79.72 79.72 0.0K
12:25 79.70 79.70 79.70 79.70 0.1K
12:28 79.60 79.60 79.60 79.60 0.1K
12:32 79.58 79.58 79.58 79.58 0.0K
12:34 79.58 79.58 79.58 79.58 0.0K
12:36 79.56 79.56 79.56 79.56 0.1K
12:37 79.58 79.64 79.58 79.64 0.1K
12:38 79.66 79.68 79.66 79.68 0.2K
12:40 79.74 79.82 79.74 79.82 0.2K
12:41 79.82 79.82 79.78 79.80 0.3K
12:42 79.82 79.82 79.82 79.82 0.0K
12:43 79.86 79.86 79.86 79.86 0.1K
12:44 79.82 79.82 79.82 79.82 0.2K
12:45 79.78 79.78 79.76 79.76 0.2K
12:48 79.72 79.72 79.72 79.72 0.0K
12:52 79.72 79.72 79.72 79.72 0.0K
12:54 79.72 79.72 79.72 79.72 0.0K
12:55 79.70 79.70 79.70 79.70 0.1K
12:56 79.70 79.70 79.70 79.70 0.3K
12:58 79.72 79.72 79.72 79.72 0.1K
13:00 79.72 79.72 79.70 79.70 0.1K
13:03 79.70 79.72 79.70 79.72 0.4K
13:04 79.72 79.72 79.72 79.72 0.0K
13:05 79.72 79.72 79.70 79.70 0.0K
13:06 79.72 79.72 79.70 79.70 0.6K
13:09 79.66 79.66 79.66 79.66 0.1K
13:10 79.64 79.64 79.62 79.62 0.3K
13:11 79.60 79.60 79.60 79.60 0.2K
13:13 79.56 79.56 79.56 79.56 0.1K
13:14 79.56 79.56 79.56 79.56 0.1K
13:15 79.58 79.58 79.58 79.58 0.1K
13:16 79.56 79.56 79.56 79.56 0.1K
13:17 79.56 79.56 79.56 79.56 0.0K
13:20 79.54 79.54 79.42 79.42 0.4K
13:21 79.42 79.44 79.42 79.44 0.1K
13:22 79.48 79.48 79.48 79.48 0.1K
13:24 79.48 79.50 79.48 79.50 0.1K
13:26 79.54 79.54 79.54 79.54 0.2K
13:27 79.54 79.54 79.48 79.48 0.3K
13:30 79.46 79.46 79.46 79.46 0.0K
13:31 79.46 79.46 79.46 79.46 0.0K
13:32 79.44 79.44 79.44 79.44 0.0K
13:33 79.46 79.46 79.46 79.46 0.2K
13:34 79.46 79.46 79.46 79.46 0.2K
13:35 79.48 79.48 79.48 79.48 0.2K
13:38 79.48 79.48 79.48 79.48 0.0K
13:40 79.58 79.62 79.58 79.62 0.5K
13:41 79.62 79.62 79.54 79.56 0.3K
13:42 79.54 79.54 79.54 79.54 0.2K
13:46 79.56 79.56 79.56 79.56 0.0K
13:47 79.58 79.58 79.58 79.58 0.0K
13:50 79.58 79.58 79.58 79.58 0.0K
13:51 79.54 79.54 79.54 79.54 0.1K
13:53 79.62 79.62 79.62 79.62 0.1K
13:54 79.60 79.60 79.58 79.58 0.2K
13:55 79.56 79.58 79.56 79.58 0.0K
13:56 79.60 79.68 79.60 79.68 0.1K
13:57 79.66 79.66 79.66 79.66 0.0K
13:59 79.58 79.58 79.58 79.58 0.0K
14:00 79.58 79.60 79.56 79.56 0.4K
14:01 79.58 79.58 79.58 79.58 0.7K
14:02 79.50 79.50 79.50 79.50 1.0K
14:03 79.54 79.54 79.54 79.54 0.7K
14:04 79.50 79.50 79.50 79.50 0.1K
14:07 79.52 79.52 79.52 79.52 0.3K
14:09 79.54 79.54 79.54 79.54 0.0K
14:11 79.52 79.52 79.52 79.52 0.0K
14:13 79.50 79.50 79.44 79.44 0.0K
14:15 79.44 79.44 79.44 79.44 0.0K
14:16 79.42 79.48 79.42 79.48 0.5K
14:19 79.48 79.50 79.48 79.50 0.0K
14:20 79.52 79.52 79.52 79.52 0.0K
14:21 79.48 79.48 79.46 79.48 0.1K
14:22 79.46 79.46 79.46 79.46 0.1K
14:23 79.44 79.44 79.44 79.44 0.0K
14:25 79.42 79.42 79.42 79.42 0.3K
14:26 79.40 79.40 79.40 79.40 0.4K
14:28 79.40 79.40 79.40 79.40 0.0K
14:30 79.38 79.44 79.38 79.44 0.1K
14:31 79.36 79.40 79.30 79.30 0.7K
14:32 79.30 79.34 79.30 79.32 0.2K
14:33 79.24 79.24 79.24 79.24 0.2K
14:34 79.24 79.26 79.24 79.26 0.1K
14:35 79.30 79.30 79.30 79.30 0.1K
14:36 79.26 79.26 79.24 79.24 0.1K
14:39 79.22 79.22 79.22 79.22 0.0K
14:40 79.22 79.22 79.22 79.22 0.1K
14:42 79.18 79.20 79.18 79.20 0.6K
14:44 79.20 79.22 79.20 79.22 0.1K
14:45 79.18 79.18 79.18 79.18 0.0K
14:46 79.20 79.20 79.20 79.20 0.0K
14:48 79.24 79.24 79.24 79.24 0.1K
14:49 79.30 79.30 79.30 79.30 0.1K
14:50 79.28 79.28 79.28 79.28 0.1K
14:52 79.28 79.28 79.28 79.28 0.1K
14:53 79.30 79.30 79.30 79.30 0.0K
14:54 79.24 79.24 79.14 79.14 2.6K
14:55 79.14 79.14 79.14 79.14 0.0K
14:56 79.14 79.14 79.14 79.14 0.1K
14:57 79.10 79.10 79.08 79.10 5.7K
14:58 79.12 79.16 79.12 79.16 0.1K
14:59 79.16 79.16 79.16 79.16 0.1K
15:00 79.20 79.20 79.16 79.16 0.4K
15:02 79.18 79.18 79.12 79.18 1.6K
15:03 79.20 79.24 79.20 79.24 0.2K
15:04 79.24 79.24 79.20 79.20 9.3K
15:05 79.22 79.22 79.20 79.20 0.5K
15:07 79.24 79.24 79.24 79.24 0.0K
15:08 79.20 79.20 79.20 79.20 0.0K
15:10 79.22 79.22 79.16 79.18 1.2K
15:11 79.18 79.18 79.16 79.18 1.1K
15:12 79.14 79.14 79.14 79.14 0.5K
15:13 79.16 79.16 79.16 79.16 0.1K
15:14 79.16 79.18 79.16 79.18 0.2K
15:15 79.16 79.16 79.16 79.16 0.2K
15:16 79.18 79.18 79.16 79.16 0.3K
15:18 79.20 79.20 79.18 79.18 0.4K
15:19 79.18 79.20 79.18 79.18 0.7K
15:21 79.20 79.20 79.18 79.18 0.1K
15:22 79.18 79.18 79.18 79.18 0.4K
15:23 79.20 79.24 79.20 79.22 0.4K
15:24 79.20 79.20 79.18 79.18 0.9K
15:25 79.20 79.20 79.20 79.20 0.1K
15:26 79.22 79.24 79.20 79.24 1.3K
15:27 79.26 79.32 79.26 79.30 0.5K
15:29 79.34 79.34 79.34 79.34 0.2K
15:30 79.30 79.30 79.28 79.28 0.5K
15:31 79.26 79.30 79.26 79.30 0.8K
15:32 79.32 79.32 79.32 79.32 0.0K
15:33 79.36 79.42 79.36 79.40 2.3K
15:34 79.40 79.40 79.40 79.40 0.1K
15:35 79.40 79.40 79.40 79.40 0.1K
15:36 79.36 79.38 79.34 79.34 3.3K
15:37 79.36 79.36 79.30 79.30 0.7K
15:38 79.28 79.28 79.26 79.26 0.2K
15:39 79.28 79.32 79.28 79.32 0.1K
15:40 79.28 79.28 79.20 79.20 1.1K
15:41 79.16 79.20 79.14 79.20 1.0K
15:42 79.18 79.18 79.18 79.18 0.2K
15:43 79.18 79.18 79.16 79.16 0.2K
15:44 79.24 79.24 79.24 79.24 0.1K
15:45 79.28 79.32 79.28 79.30 0.1K
15:46 79.30 79.30 79.22 79.22 0.3K
15:47 79.26 79.30 79.24 79.30 0.6K
15:48 79.28 79.28 79.26 79.28 0.3K
15:49 79.24 79.24 79.22 79.22 0.0K
15:50 79.26 79.26 79.20 79.20 0.3K
15:51 79.22 79.24 79.20 79.20 0.7K
15:52 79.18 79.18 79.16 79.16 0.1K
15:53 79.18 79.18 79.12 79.12 0.1K
15:54 79.10 79.10 79.08 79.08 2.2K
15:55 79.12 79.16 79.12 79.16 0.3K
15:56 79.14 79.14 79.14 79.14 0.0K
15:58 79.10 79.10 79.10 79.10 0.2K
15:59 79.10 79.10 79.10 79.10 0.2K
16:00 79.08 79.08 79.00 79.00 1.3K
16:01 79.02 79.06 79.00 79.06 0.9K
16:02 79.08 79.12 79.04 79.04 0.2K
16:03 79.02 79.04 79.02 79.04 0.1K
16:04 79.10 79.10 79.10 79.10 0.0K
16:05 79.12 79.12 79.12 79.12 0.0K
16:06 79.14 79.14 79.14 79.14 0.0K
16:07 79.14 79.14 79.14 79.14 0.1K
16:08 79.14 79.16 79.14 79.16 0.0K
16:09 79.16 79.16 79.14 79.14 0.0K
16:10 79.18 79.18 79.16 79.18 0.2K
16:11 79.20 79.22 79.20 79.20 0.1K
16:12 79.20 79.20 79.16 79.16 0.1K
16:13 79.18 79.18 79.18 79.18 0.1K
16:14 79.24 79.24 79.24 79.24 0.0K
16:15 79.26 79.26 79.20 79.20 0.5K
16:16 79.18 79.18 79.16 79.16 0.1K
16:17 79.14 79.14 79.10 79.10 0.1K
16:18 79.04 79.04 79.04 79.04 0.1K
16:19 79.04 79.04 79.04 79.04 0.1K
16:20 79.04 79.04 79.00 79.04 0.8K
16:21 79.06 79.06 79.02 79.02 0.3K
16:22 79.08 79.08 79.08 79.08 0.1K
16:23 79.12 79.14 79.12 79.14 0.0K
16:25 79.14 79.14 79.14 79.14 0.0K
16:26 79.16 79.16 79.14 79.14 0.3K
16:27 79.14 79.20 79.14 79.20 0.4K
16:28 79.18 79.18 79.18 79.18 0.1K
16:29 79.18 79.18 79.18 79.18 0.0K
16:31 79.16 79.16 79.16 79.16 0.0K
16:32 79.16 79.16 79.16 79.16 0.2K
16:33 79.14 79.14 79.14 79.14 0.2K
16:34 79.16 79.16 79.16 79.16 0.0K
16:35 79.16 79.18 79.16 79.18 0.1K
16:36 79.18 79.18 79.18 79.18 0.0K
16:37 79.20 79.20 79.20 79.20 0.1K
16:38 79.22 79.26 79.22 79.26 0.1K
16:39 79.28 79.28 79.28 79.28 0.1K
16:40 79.28 79.28 79.28 79.28 0.3K
16:42 79.26 79.26 79.26 79.26 0.1K
16:43 79.24 79.24 79.24 79.24 0.0K
16:44 79.28 79.28 79.28 79.28 0.0K
16:45 79.32 79.32 79.32 79.32 0.1K
16:46 79.30 79.30 79.30 79.30 0.0K
16:47 79.28 79.28 79.28 79.28 0.1K
16:48 79.28 79.28 79.28 79.28 0.1K
16:49 79.28 79.30 79.28 79.30 0.3K
16:50 79.26 79.28 79.26 79.28 0.1K
16:51 79.26 79.28 79.24 79.28 0.1K
16:52 79.28 79.30 79.28 79.30 0.1K
16:53 79.32 79.32 79.32 79.32 0.0K
16:54 79.32 79.32 79.28 79.30 0.5K
16:55 79.26 79.26 79.24 79.24 0.2K
16:56 79.26 79.28 79.26 79.28 0.1K
16:57 79.30 79.30 79.28 79.28 0.1K
16:58 79.28 79.28 79.28 79.28 0.0K
16:59 79.30 79.30 79.26 79.26 0.1K
17:00 79.24 79.24 79.24 79.24 0.0K
17:03 79.26 79.26 79.26 79.26 0.0K
17:04 79.30 79.30 79.26 79.26 0.5K
17:05 79.28 79.28 79.28 79.28 0.1K
17:06 79.28 79.28 79.28 79.28 0.0K
17:07 79.26 79.26 79.24 79.24 0.1K
17:09 79.22 79.24 79.22 79.22 0.6K
17:10 79.26 79.26 79.24 79.24 0.2K
17:11 79.24 79.24 79.24 79.24 0.1K
17:12 79.24 79.24 79.24 79.24 0.0K
17:14 79.28 79.28 79.24 79.24 0.1K
17:15 79.24 79.24 79.20 79.20 0.2K
17:16 79.16 79.18 79.16 79.18 0.5K
17:17 79.20 79.20 79.20 79.20 0.2K
17:18 79.18 79.18 79.18 79.18 0.1K
17:20 79.18 79.18 79.18 79.18 0.6K
17:21 79.20 79.20 79.20 79.20 0.0K
17:22 79.18 79.18 79.16 79.18 0.3K
17:23 79.18 79.22 79.18 79.22 0.1K
17:24 79.22 79.22 79.22 79.22 0.3K
17:25 79.22 79.22 79.16 79.16 0.4K
17:26 79.16 79.18 79.16 79.16 1.2K
17:27 79.12 79.14 79.12 79.14 0.1K
17:29 79.14 79.14 79.04 79.06 0.9K
17:35 79.20 79.20 79.20 79.20 212.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 79.02 79.86 78.42 79.72 0.4M
2025-09-25 79.50 80.00 78.94 79.20 0.3M
2025-09-24 80.14 80.28 79.00 79.64 0.3M
2025-09-23 80.00 81.36 79.96 80.52 0.5M
2025-09-22 79.06 79.96 78.74 79.74 0.3M
2025-09-19 81.94 82.42 79.28 79.40 1.3M
2025-09-18 83.52 83.76 82.08 82.08 0.6M
2025-09-17 83.32 83.34 82.50 83.32 0.6M
2025-09-16 82.92 83.52 81.50 82.76 0.5M
2025-09-15 83.62 83.68 82.50 82.64 0.6M
2025-09-12 82.24 83.38 82.10 83.16 0.4M
2025-09-11 82.66 83.70 82.10 82.22 0.5M
2025-09-10 84.52 85.08 82.06 82.26 0.8M
2025-09-09 85.00 85.28 83.54 84.50 0.5M
2025-09-08 82.40 83.36 82.12 82.82 0.6M
2025-09-05 82.76 83.40 82.30 82.32 0.5M
2025-09-04 82.04 84.96 82.02 82.50 1.1M
2025-09-03 79.66 82.20 78.92 81.20 0.6M
2025-09-02 78.94 79.88 78.46 79.06 0.6M
2025-09-01 79.02 79.19 78.62 78.98 0.3M
2025-08-29 78.90 79.42 78.44 78.84 0.4M
2025-08-28 78.82 80.48 78.82 79.18 0.4M
2025-08-27 78.32 79.00 78.00 79.00 0.4M
2025-08-26 78.96 79.16 77.95 78.48 0.8M
2025-08-25 80.70 80.70 79.46 79.46 0.3M
2025-08-22 79.04 80.92 79.04 80.74 0.5M
2025-08-21 79.42 79.74 78.54 79.16 0.5M
2025-08-20 79.34 79.94 79.12 79.78 0.6M
2025-08-19 77.34 79.88 77.22 79.62 0.9M
2025-08-18 76.94 77.18 76.38 77.14 0.6M
2025-08-15 78.08 78.24 76.66 76.98 0.6M
2025-08-14 77.36 77.72 76.44 77.72 0.7M
2025-08-13 75.48 77.08 75.28 77.08 0.7M
2025-08-12 77.76 77.92 73.96 75.14 1.3M
2025-08-11 78.68 78.68 77.50 77.60 0.4M
2025-08-08 78.94 79.02 77.58 78.10 0.6M
2025-08-07 78.02 78.78 77.36 78.64 1.1M
2025-08-06 79.34 79.34 77.88 78.00 0.8M
2025-08-05 79.24 79.44 78.64 78.78 0.8M
2025-08-04 79.74 80.08 78.56 78.82 0.5M
2025-08-01 79.58 80.02 78.74 79.66 0.8M
2025-07-31 80.20 81.08 79.82 80.20 0.9M
2025-07-30 81.74 81.88 80.20 80.20 0.7M
2025-07-29 82.04 83.38 81.64 81.76 0.7M
2025-07-28 84.22 84.54 81.72 81.92 0.5M
2025-07-25 84.80 84.84 83.52 83.52 0.5M
2025-07-24 84.68 85.08 83.38 85.08 1.0M
2025-07-23 84.62 84.74 83.22 83.86 0.7M
2025-07-22 82.20 83.86 82.02 83.84 0.7M
2025-07-21 84.08 84.86 82.22 82.44 0.6M
2025-07-18 84.20 85.08 83.64 84.10 0.9M
2025-07-17 93.98 94.00 83.10 83.90 2.1M
2025-07-16 90.20 90.84 89.18 89.88 0.7M
2025-07-15 89.24 90.58 89.12 89.32 0.5M
2025-07-14 88.24 89.46 88.10 88.94 0.4M
2025-07-11 89.40 89.54 88.84 89.06 0.5M
2025-07-10 89.34 90.96 89.06 90.22 0.6M
2025-07-09 87.80 89.74 87.18 88.84 1.1M
2025-07-08 90.14 90.76 89.78 90.50 0.6M
2025-07-07 90.20 90.70 89.60 90.20 0.4M
2025-07-04 91.36 91.80 89.60 90.12 0.3M
2025-07-03 92.84 92.88 91.70 92.20 0.4M
2025-07-02 92.44 93.54 92.44 92.88 0.3M
2025-07-01 92.08 92.26 90.54 92.26 0.6M
2025-06-30 96.20 96.40 95.22 95.68 0.5M
2025-06-27 94.72 96.04 94.58 95.78 0.6M
2025-06-26 93.58 94.04 93.10 93.58 0.7M
2025-06-25 95.34 95.36 93.52 93.64 0.5M
2025-06-24 95.90 96.20 94.70 95.00 0.6M
2025-06-23 93.00 94.12 92.88 93.36 0.5M
2025-06-20 94.32 95.58 93.84 93.84 1.1M
2025-06-19 94.00 94.98 93.52 93.66 0.5M
2025-06-18 95.70 95.92 93.80 94.74 0.6M
2025-06-17 96.92 97.48 94.04 95.74 0.9M
2025-06-16 95.44 97.92 95.44 97.92 0.7M
2025-06-13 94.70 95.96 94.50 95.06 0.9M
2025-06-12 99.02 99.58 97.20 97.20 0.6M
2025-06-11 97.72 100.55 97.54 99.84 0.8M
2025-06-10 95.66 97.44 94.92 97.44 0.5M
2025-06-09 94.92 95.24 94.56 95.10 0.4M
2025-06-06 94.60 95.22 94.32 95.14 0.4M
2025-06-05 93.72 96.16 93.18 94.90 0.6M
2025-06-04 93.50 94.54 93.00 93.86 0.9M
2025-06-03 92.20 93.66 92.00 93.34 0.7M
2025-06-02 95.02 95.76 90.60 92.24 1.2M
2025-05-30 95.98 96.42 95.60 95.88 0.8M
2025-05-29 95.98 97.16 95.76 96.00 0.3M
2025-05-28 97.16 97.56 95.52 95.52 0.6M
2025-05-27 96.86 97.60 96.70 97.22 0.3M
2025-05-26 97.02 97.50 96.44 96.80 0.3M
2025-05-23 96.50 96.80 93.76 95.94 0.8M
2025-05-22 96.02 96.66 94.82 96.66 0.6M
2025-05-21 96.38 96.72 95.26 96.56 0.6M
2025-05-20 95.90 96.96 95.90 96.70 0.4M
2025-05-19 95.04 95.96 94.54 95.84 0.4M
2025-05-16 96.38 96.44 94.90 95.06 0.6M
2025-05-15 95.50 96.06 94.98 96.06 0.6M
2025-05-14 96.30 96.94 95.72 96.24 0.7M
2025-05-13 95.48 97.68 95.48 96.54 0.6M
2025-05-12 92.84 96.56 92.84 95.42 1.0M
2025-05-09 91.06 92.18 90.94 92.18 0.5M
2025-05-08 91.38 92.10 90.40 90.74 0.5M
2025-05-07 90.58 91.02 90.08 90.90 0.6M
2025-05-06 92.02 92.10 90.32 90.74 0.7M
2025-05-05 91.36 91.70 90.94 91.56 0.3M
2025-05-02 90.20 91.50 89.92 91.34 0.7M
2025-04-30 89.38 90.06 87.76 89.26 0.7M
2025-04-29 89.22 90.00 88.62 88.94 0.4M
2025-04-28 88.34 89.30 87.92 88.86 0.7M
2025-04-25 88.64 89.80 88.20 88.82 0.9M
2025-04-24 86.16 87.36 86.12 87.22 0.5M
2025-04-23 86.00 88.24 86.00 86.26 1.0M
2025-04-22 84.52 85.30 83.86 85.18 0.7M
2025-04-17 83.64 85.64 83.18 84.84 0.5M
2025-04-16 85.82 86.34 83.28 83.82 0.8M
2025-04-15 86.00 88.08 84.88 87.30 0.8M
2025-04-14 83.34 84.98 82.96 84.02 0.7M
2025-04-11 82.92 84.02 80.62 81.72 0.7M
2025-04-10 85.70 86.34 82.08 82.08 1.1M
2025-04-09 75.90 77.68 75.60 76.38 0.8M
2025-04-08 77.92 79.82 75.98 78.74 0.9M
2025-04-07 74.26 82.00 72.10 77.02 1.6M
2025-04-04 83.10 83.60 78.38 80.90 1.4M
2025-04-03 85.98 86.60 83.90 84.58 0.9M
2025-04-02 86.74 88.36 86.42 87.68 0.7M
2025-04-01 87.62 88.36 85.86 86.78 0.7M
2025-03-31 88.86 89.28 86.38 86.74 0.8M
2025-03-28 90.02 90.92 89.56 90.00 0.5M
2025-03-27 90.80 91.36 90.04 90.20 0.5M
2025-03-26 93.72 93.74 91.64 91.80 0.6M
2025-03-25 92.06 93.02 91.44 92.96 0.7M
2025-03-24 92.56 93.60 89.78 91.62 0.7M
2025-03-21 91.70 92.16 90.32 92.06 1.4M
2025-03-20 92.72 93.16 91.98 91.98 0.3M
2025-03-19 91.74 92.76 91.10 92.72 0.5M
2025-03-18 92.24 93.32 91.44 91.78 0.5M
2025-03-17 91.64 92.44 91.32 92.04 0.5M
2025-03-14 90.00 91.78 89.24 91.40 0.7M
2025-03-13 91.94 92.34 90.00 90.20 0.5M
2025-03-12 93.62 93.84 91.52 92.42 0.9M
2025-03-11 94.54 95.12 91.70 93.30 1.0M
2025-03-10 95.66 95.96 93.82 94.70 0.9M
2025-03-07 92.20 94.90 91.94 94.78 0.9M
2025-03-06 92.96 93.60 90.74 92.66 0.8M
2025-03-05 92.46 93.46 91.58 91.58 0.8M
2025-03-04 94.88 95.14 90.26 90.58 1.1M
2025-03-03 95.68 96.52 95.30 95.52 0.7M
2025-02-28 96.70 97.20 94.94 95.50 1.9M
2025-02-27 99.40 100.15 96.96 97.32 0.7M
2025-02-26 101.20 102.40 100.75 101.85 0.5M
2025-02-25 103.20 103.20 100.55 101.20 0.6M
2025-02-24 102.70 103.75 102.05 103.75 0.3M
2025-02-21 102.80 103.90 102.15 102.70 0.7M
2025-02-20 105.50 105.85 101.90 102.60 0.6M
2025-02-19 105.80 106.85 105.10 105.75 0.6M
2025-02-18 106.05 106.40 105.30 105.85 0.5M
2025-02-17 105.40 106.25 105.05 106.15 0.4M
2025-02-14 104.75 105.70 104.05 105.65 0.6M
2025-02-13 106.50 107.50 104.65 104.75 0.5M
2025-02-12 105.60 107.05 105.55 105.75 0.5M
2025-02-11 105.70 106.05 104.75 105.60 0.4M
2025-02-10 107.00 107.40 105.60 105.95 0.4M
2025-02-07 107.60 108.05 106.25 106.75 0.5M
2025-02-06 108.00 109.30 107.55 107.65 0.8M
2025-02-05 104.65 108.65 104.65 107.45 0.8M
2025-02-04 103.40 105.45 99.90 104.75 0.8M
2025-02-03 101.05 102.85 100.80 102.40 0.6M
2025-01-31 102.90 103.10 102.00 102.95 0.4M
2025-01-30 101.30 102.90 101.15 102.70 0.3M
2025-01-29 101.30 102.05 100.95 101.25 0.3M
2025-01-28 100.90 102.40 100.90 101.25 0.3M
2025-01-27 99.46 101.60 98.68 100.85 0.5M
2025-01-24 100.30 100.85 99.16 99.82 0.3M
2025-01-23 99.12 100.20 98.94 100.20 0.5M
2025-01-22 100.50 101.45 99.78 99.90 0.4M
2025-01-21 100.25 100.65 99.76 100.20 0.4M
2025-01-20 99.72 100.80 99.70 100.35 0.3M
2025-01-17 98.00 100.15 98.00 99.40 0.5M
2025-01-16 97.98 98.14 97.02 97.62 0.6M
2025-01-15 98.32 98.66 97.32 97.96 0.7M
2025-01-14 99.40 99.88 97.48 98.22 0.5M
2025-01-13 99.80 99.86 98.02 98.34 0.3M
2025-01-10 99.30 101.30 99.28 100.40 0.5M
2025-01-09 98.90 101.05 98.80 99.46 0.3M
2025-01-08 99.22 100.00 98.52 99.20 0.4M
2025-01-07 99.30 100.05 98.76 99.32 0.4M
2025-01-06 100.85 100.85 98.58 99.80 0.4M
2025-01-03 103.00 103.25 100.30 100.45 0.4M
2025-01-02 103.25 103.25 101.85 103.15 0.3M