Comparing Back to the side-by-side chart ↗
403870.KQ (403870.KQ) — Historique des cours
Au 2026-10-07 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 68100.00 | 70000.00 | 65300.00 | 65500.00 | -4.80% | 2,135,330 |
| 2026-10-06 | 66900.00 | 69700.00 | 65800.00 | 68800.00 | +5.04% | 2,693,609 |
| 2026-10-02 | 69000.00 | 69400.00 | 64300.00 | 65500.00 | -5.07% | 3,595,894 |
| 2026-10-01 | 63600.00 | 69300.00 | 63000.00 | 69000.00 | +8.32% | 4,527,388 |
| 2026-09-30 | 61100.00 | 66000.00 | 60100.00 | 63700.00 | +4.43% | 3,460,971 |
| 2026-09-29 | 55800.00 | 61500.00 | 55800.00 | 61000.00 | +8.93% | 5,007,117 |
| 2026-09-28 | 55500.00 | 57200.00 | 54800.00 | 56000.00 | +0.90% | 1,498,957 |
| 2026-09-23 | 55200.00 | 56100.00 | 54100.00 | 55500.00 | +2.21% | 1,404,443 |
| 2026-09-22 | 56000.00 | 56000.00 | 53600.00 | 54300.00 | -0.73% | 1,276,316 |
| 2026-09-21 | 54000.00 | 55400.00 | 52700.00 | 54700.00 | +1.48% | 1,410,590 |
| 2026-09-18 | 54500.00 | 54600.00 | 52900.00 | 53900.00 | +1.51% | 1,065,200 |
| 2026-09-17 | 53800.00 | 54400.00 | 52800.00 | 53100.00 | -0.56% | 1,035,485 |
| 2026-09-16 | 51900.00 | 53600.00 | 51200.00 | 53400.00 | +2.89% | 1,100,488 |
| 2026-09-15 | 51100.00 | 53700.00 | 50500.00 | 51900.00 | -0.38% | 1,201,571 |
| 2026-09-14 | 51600.00 | 53600.00 | 51200.00 | 52100.00 | -2.25% | 1,180,278 |
| 2026-09-11 | 53300.00 | 55200.00 | 53000.00 | 53300.00 | -4.14% | 1,404,269 |
| 2026-09-10 | 55000.00 | 60300.00 | 53000.00 | 55600.00 | -0.71% | 6,946,290 |
| 2026-09-09 | 54100.00 | 57600.00 | 53900.00 | 56000.00 | +5.07% | 2,830,465 |
| 2026-09-08 | 53500.00 | 55900.00 | 53100.00 | 53300.00 | +0.00% | 2,713,737 |
| 2026-09-07 | 52000.00 | 53950.00 | 51300.00 | 53300.00 | +4.92% | 2,590,181 |
| 2026-09-04 | 50500.00 | 51300.00 | 48950.00 | 50800.00 | +1.20% | 1,524,276 |
| 2026-09-03 | 51200.00 | 52500.00 | 49050.00 | 50200.00 | -0.40% | 1,783,882 |
| 2026-09-02 | 49150.00 | 51900.00 | 48650.00 | 50400.00 | -1.18% | 1,461,785 |
| 2026-09-01 | 49550.00 | 51750.00 | 48200.00 | 51000.00 | +1.59% | 1,734,635 |
| 2026-08-31 | 50000.00 | 51000.00 | 49100.00 | 50200.00 | -1.76% | 1,685,264 |
| 2026-08-28 | 50100.00 | 53000.00 | 50000.00 | 51100.00 | +1.19% | 2,671,914 |
| 2026-08-27 | 49800.00 | 51000.00 | 48050.00 | 50500.00 | +4.12% | 2,984,684 |
| 2026-08-26 | 48000.00 | 48850.00 | 47100.00 | 48500.00 | +0.00% | 1,987,915 |
| 2026-08-25 | 43050.00 | 48750.00 | 43000.00 | 48500.00 | +10.35% | 3,661,601 |
| 2026-08-24 | 44900.00 | 46350.00 | 43950.00 | 43950.00 | -2.12% | 1,420,995 |
| 2026-08-21 | 47550.00 | 48450.00 | 43900.00 | 44900.00 | -6.46% | 2,509,334 |
| 2026-08-20 | 45950.00 | 49300.00 | 45250.00 | 48000.00 | +5.03% | 5,280,243 |
| 2026-08-19 | 40500.00 | 46900.00 | 39800.00 | 45700.00 | +7.15% | 6,419,914 |
| 2026-08-18 | 40800.00 | 45550.00 | 40750.00 | 42650.00 | +5.57% | 6,642,824 |
| 2026-08-14 | 42250.00 | 42300.00 | 38900.00 | 40400.00 | -1.94% | 2,322,000 |
| 2026-08-13 | 39400.00 | 41500.00 | 38850.00 | 41200.00 | +6.60% | 2,870,268 |
| 2026-08-12 | 38550.00 | 39050.00 | 37700.00 | 38650.00 | +0.65% | 1,688,394 |
| 2026-08-11 | 36500.00 | 38600.00 | 35800.00 | 38400.00 | +3.92% | 1,877,828 |
| 2026-08-10 | 34800.00 | 37250.00 | 34500.00 | 36950.00 | +7.41% | 2,026,180 |
| 2026-08-07 | 36250.00 | 37200.00 | 33600.00 | 34400.00 | -3.91% | 1,344,293 |
| 2026-08-06 | 35950.00 | 37000.00 | 34900.00 | 35800.00 | -2.19% | 1,507,109 |
| 2026-08-05 | 37150.00 | 37450.00 | 35050.00 | 36600.00 | +3.39% | 2,521,025 |
| 2026-08-04 | 34000.00 | 36700.00 | 33550.00 | 35400.00 | +4.27% | 1,965,819 |
| 2026-08-03 | 33300.00 | 35050.00 | 32600.00 | 33950.00 | -1.88% | 1,780,149 |
| 2026-07-31 | 31900.00 | 35300.00 | 31450.00 | 34600.00 | +21.19% | 4,780,332 |
| 2026-07-30 | 28050.00 | 30850.00 | 28050.00 | 28550.00 | -3.71% | 1,939,703 |
| 2026-07-29 | 32850.00 | 33950.00 | 27450.00 | 29650.00 | -9.33% | 3,302,849 |
| 2026-07-28 | 34750.00 | 35100.00 | 32250.00 | 32700.00 | -12.80% | 1,859,110 |
| 2026-07-27 | 36450.00 | 38350.00 | 35650.00 | 37500.00 | +5.19% | 1,991,076 |
| 2026-07-24 | 38850.00 | 38900.00 | 35600.00 | 35650.00 | -10.09% | 2,409,089 |
| 2026-07-23 | 39450.00 | 40400.00 | 38050.00 | 39650.00 | +2.19% | 1,996,771 |
| 2026-07-22 | 40900.00 | 42200.00 | 38550.00 | 38800.00 | -0.77% | 2,269,025 |
| 2026-07-21 | 39000.00 | 39600.00 | 37550.00 | 39100.00 | -1.01% | 2,316,087 |
| 2026-07-20 | 40500.00 | 43000.00 | 38900.00 | 39500.00 | -7.06% | 2,196,318 |
| 2026-07-16 | 44200.00 | 44750.00 | 42300.00 | 42500.00 | -8.99% | 1,883,722 |
| 2026-07-15 | 44400.00 | 47300.00 | 43150.00 | 46700.00 | +11.19% | 3,937,640 |
| 2026-07-14 | 41900.00 | 43800.00 | 39250.00 | 42000.00 | +0.24% | 2,882,851 |
| 2026-07-13 | 44950.00 | 47750.00 | 41850.00 | 41900.00 | -5.63% | 3,391,992 |
| 2026-07-10 | 41000.00 | 45500.00 | 40000.00 | 44400.00 | +12.98% | 3,942,883 |
| 2026-07-09 | 38650.00 | 41400.00 | 38300.00 | 39300.00 | +2.75% | 3,222,636 |
| 2026-07-08 | 39850.00 | 40850.00 | 37950.00 | 38250.00 | -7.83% | 2,664,280 |
| 2026-07-07 | 44100.00 | 45600.00 | 40650.00 | 41500.00 | -6.74% | 3,092,117 |
| 2026-07-06 | 48500.00 | 48500.00 | 43350.00 | 44500.00 | -8.25% | 3,658,133 |
| 2026-07-03 | 44000.00 | 49200.00 | 43850.00 | 48500.00 | +10.98% | 7,569,227 |
| 2026-07-02 | 48350.00 | 50800.00 | 43500.00 | 43700.00 | -12.95% | 6,190,740 |
| 2026-07-01 | 54900.00 | 58900.00 | 50100.00 | 50200.00 | -7.04% | 12,309,072 |
| 2026-06-30 | 55300.00 | 57700.00 | 52200.00 | 54000.00 | +0.56% | 5,330,208 |
| 2026-06-29 | 53800.00 | 57900.00 | 51200.00 | 53700.00 | +1.90% | 5,721,566 |
| 2026-06-26 | 50000.00 | 54100.00 | 48600.00 | 52700.00 | +3.33% | 5,163,847 |
| 2026-06-25 | 53000.00 | 54000.00 | 49250.00 | 51000.00 | +0.79% | 3,226,052 |
| 2026-06-24 | 53000.00 | 54200.00 | 49600.00 | 50600.00 | -4.53% | 3,917,581 |
| 2026-06-23 | 59500.00 | 59700.00 | 52900.00 | 53000.00 | -11.67% | 3,590,650 |
| 2026-06-22 | 55100.00 | 63500.00 | 55000.00 | 60000.00 | +6.01% | 7,839,535 |
| 2026-06-19 | 61700.00 | 63200.00 | 54700.00 | 56600.00 | -4.71% | 10,142,673 |
| 2026-06-18 | 62500.00 | 66300.00 | 55900.00 | 59400.00 | -5.41% | 12,589,313 |
| 2026-06-17 | 66500.00 | 70200.00 | 61400.00 | 62800.00 | -5.28% | 9,398,958 |
| 2026-06-16 | 80500.00 | 81500.00 | 65900.00 | 66300.00 | -20.60% | 11,016,165 |
| 2026-06-15 | 71900.00 | 92000.00 | 67500.00 | 83500.00 | +16.78% | 33,421,660 |
| 2026-06-12 | 57300.00 | 71500.00 | 56600.00 | 71500.00 | +30.00% | 16,855,107 |
| 2026-06-11 | 51900.00 | 56800.00 | 49900.00 | 55000.00 | +3.58% | 8,519,096 |
| 2026-06-10 | 55900.00 | 59600.00 | 51600.00 | 53100.00 | -6.84% | 6,544 |
| 2026-06-09 | 49300.00 | 59300.00 | 49100.00 | 57000.00 | +20.89% | 11,026,620 |
| 2026-06-08 | 45950.00 | 53100.00 | 45600.00 | 47150.00 | -6.26% | 4,447,350 |
| 2026-06-05 | 46550.00 | 54800.00 | 45350.00 | 50300.00 | +5.89% | 9,723,522 |
| 2026-06-04 | 44300.00 | 49400.00 | 43750.00 | 47500.00 | +7.59% | 4,280,831 |
| 2026-06-02 | 46300.00 | 46400.00 | 43200.00 | 44150.00 | -5.26% | 2,855,026 |
| 2026-06-01 | 47900.00 | 48700.00 | 46000.00 | 46600.00 | -4.21% | 2,815,592 |
| 2026-05-29 | 51100.00 | 51300.00 | 47500.00 | 48650.00 | -4.42% | 2,793,696 |
| 2026-05-28 | 55000.00 | 55000.00 | 49100.00 | 50900.00 | -7.79% | 2,666,411 |
| 2026-05-27 | 61900.00 | 62000.00 | 54200.00 | 55200.00 | -8.15% | 4,986,787 |
| 2026-05-26 | 57400.00 | 67800.00 | 56900.00 | 60100.00 | +9.87% | 7,530,145 |
| 2026-05-22 | 53500.00 | 55400.00 | 52500.00 | 54700.00 | +2.43% | 1,702,702 |
| 2026-05-21 | 50100.00 | 53800.00 | 49500.00 | 53400.00 | +10.33% | 1,891,554 |
| 2026-05-20 | 49050.00 | 51200.00 | 47300.00 | 48400.00 | -1.22% | 1,647,425 |
| 2026-05-19 | 52000.00 | 52900.00 | 48550.00 | 49000.00 | -6.13% | 1,674,020 |
| 2026-05-18 | 49550.00 | 54800.00 | 49550.00 | 52200.00 | +5.45% | 3,246,854 |
| 2026-05-15 | 54900.00 | 56350.00 | 48600.00 | 49500.00 | -9.51% | 2,443,738 |
| 2026-05-14 | 55300.00 | 55900.00 | 52550.00 | 54700.00 | -1.08% | 1,498,431 |
| 2026-05-13 | 51100.00 | 55400.00 | 50200.00 | 55300.00 | +7.80% | 1,896,260 |
| 2026-05-12 | 56000.00 | 59300.00 | 50500.00 | 51300.00 | -7.40% | 3,527,837 |
| 2026-05-11 | 54200.00 | 55800.00 | 52500.00 | 55400.00 | +2.78% | 2,239,238 |
| 2026-05-08 | 53900.00 | 55000.00 | 53100.00 | 53900.00 | -1.46% | 1,391,770 |
| 2026-05-07 | 57000.00 | 57600.00 | 53300.00 | 54700.00 | -3.36% | 2,031,788 |
| 2026-05-06 | 56200.00 | 58000.00 | 54500.00 | 56600.00 | +4.04% | 3,949,165 |
| 2026-05-04 | 54000.00 | 55200.00 | 53800.00 | 54400.00 | +3.42% | 1,966,944 |
| 2026-04-30 | 54100.00 | 54800.00 | 51700.00 | 52600.00 | -1.50% | 1,674,843 |
| 2026-04-29 | 53000.00 | 54200.00 | 52800.00 | 53400.00 | -0.56% | 1,492,464 |
| 2026-04-28 | 54900.00 | 54900.00 | 52100.00 | 53700.00 | -2.01% | 2,575,107 |
| 2026-04-27 | 54800.00 | 57400.00 | 54100.00 | 54800.00 | +2.62% | 4,303,590 |
| 2026-04-24 | 51600.00 | 55400.00 | 50200.00 | 53400.00 | +4.71% | 6,316,011 |
| 2026-04-23 | 48900.00 | 53200.00 | 47400.00 | 51000.00 | +6.25% | 9,848,147 |
| 2026-04-22 | 46800.00 | 48450.00 | 45300.00 | 48000.00 | +3.00% | 3,614,540 |
| 2026-04-21 | 45950.00 | 46600.00 | 45250.00 | 46600.00 | +1.97% | 2,269,835 |
| 2026-04-20 | 44500.00 | 47900.00 | 43500.00 | 45700.00 | +2.70% | 4,022,409 |
| 2026-04-17 | 44350.00 | 45500.00 | 43800.00 | 44500.00 | +0.79% | 2,142,666 |
| 2026-04-16 | 42750.00 | 44350.00 | 42000.00 | 44150.00 | +3.76% | 2,558,219 |
| 2026-04-15 | 43150.00 | 43400.00 | 42050.00 | 42550.00 | -0.23% | 2,678,241 |
| 2026-04-14 | 42600.00 | 42900.00 | 41550.00 | 42650.00 | +3.02% | 2,376,013 |
| 2026-04-13 | 44150.00 | 45750.00 | 40600.00 | 41400.00 | -9.11% | 4,188,767 |
| 2026-04-10 | 45500.00 | 46650.00 | 44750.00 | 45550.00 | +1.90% | 2,283,946 |
| 2026-04-09 | 45150.00 | 45450.00 | 43650.00 | 44700.00 | -2.61% | 1,285,903 |
| 2026-04-08 | 44000.00 | 45950.00 | 43850.00 | 45900.00 | +10.20% | 2,603,515 |
| 2026-04-07 | 43000.00 | 43050.00 | 40600.00 | 41650.00 | +0.12% | 1,322,085 |
| 2026-04-06 | 42250.00 | 43200.00 | 41250.00 | 41600.00 | -0.95% | 945,346 |
| 2026-04-03 | 42200.00 | 42500.00 | 41000.00 | 42000.00 | +2.82% | 1,130,311 |
| 2026-04-02 | 44950.00 | 44950.00 | 40350.00 | 40850.00 | -8.20% | 1,837,287 |
| 2026-04-01 | 43500.00 | 44900.00 | 42850.00 | 44500.00 | +8.80% | 1,473,358 |
| 2026-03-31 | 41850.00 | 43800.00 | 40900.00 | 40900.00 | -4.66% | 1,721,690 |
| 2026-03-30 | 42700.00 | 43850.00 | 42150.00 | 42900.00 | -4.98% | 1,292,977 |
| 2026-03-27 | 43850.00 | 46700.00 | 43800.00 | 45150.00 | -1.10% | 2,068,823 |
| 2026-03-26 | 48500.00 | 49000.00 | 45500.00 | 45650.00 | -8.24% | 2,325,452 |
| 2026-03-25 | 49500.00 | 51200.00 | 48900.00 | 49750.00 | +2.05% | 2,877,763 |
| 2026-03-24 | 51200.00 | 51300.00 | 47000.00 | 48750.00 | -0.91% | 3,143,485 |
| 2026-03-23 | 49250.00 | 53300.00 | 49200.00 | 49200.00 | -3.91% | 5,069,604 |
| 2026-03-20 | 52700.00 | 52700.00 | 49250.00 | 51200.00 | -0.97% | 3,954,173 |
| 2026-03-19 | 48300.00 | 53900.00 | 48150.00 | 51700.00 | +3.40% | 7,999,664 |
| 2026-03-18 | 45200.00 | 51400.00 | 45000.00 | 50000.00 | +13.51% | 12,172,280 |
| 2026-03-17 | 45100.00 | 45650.00 | 44000.00 | 44050.00 | +0.46% | 2,157,475 |
| 2026-03-16 | 42650.00 | 44000.00 | 42150.00 | 43850.00 | +2.81% | 1,696,678 |
| 2026-03-13 | 42200.00 | 42950.00 | 41300.00 | 42650.00 | -1.39% | 1,269,784 |
| 2026-03-12 | 42900.00 | 43900.00 | 42550.00 | 43250.00 | -0.80% | 1,553,752 |
| 2026-03-11 | 46850.00 | 46900.00 | 42900.00 | 43600.00 | -4.60% | 2,868,965 |
| 2026-03-10 | 46900.00 | 47400.00 | 44700.00 | 45700.00 | +5.06% | 3,643,697 |
| 2026-03-09 | 45000.00 | 47750.00 | 42800.00 | 43500.00 | -9.09% | 3,663,326 |
| 2026-03-06 | 45250.00 | 48500.00 | 44150.00 | 47850.00 | +6.45% | 4,983,211 |
| 2026-03-05 | 42200.00 | 46950.00 | 41400.00 | 44950.00 | +18.45% | 5,224,317 |
| 2026-03-04 | 42550.00 | 44500.00 | 37950.00 | 37950.00 | -12.15% | 4,961,029 |
| 2026-03-03 | 43750.00 | 48500.00 | 43000.00 | 43200.00 | -3.68% | 8,290,323 |
| 2026-02-27 | 42550.00 | 46450.00 | 41800.00 | 44850.00 | +3.58% | 4,737,693 |
| 2026-02-26 | 41800.00 | 45750.00 | 41400.00 | 43300.00 | +5.61% | 7,494,833 |
| 2026-02-25 | 42000.00 | 42050.00 | 40950.00 | 41000.00 | +0.12% | 3,122,388 |
| 2026-02-24 | 43150.00 | 43500.00 | 40500.00 | 40950.00 | -9.00% | 13,708,000 |
| 2026-02-23 | 46750.00 | 47250.00 | 44700.00 | 45000.00 | -1.96% | 2,331,751 |
| 2026-02-20 | 46250.00 | 46850.00 | 45000.00 | 45900.00 | -0.76% | 1,530,519 |
| 2026-02-19 | 43150.00 | 47475.00 | 42800.00 | 46250.00 | +8.57% | 3,609,635 |
| 2026-02-13 | 42500.00 | 43500.00 | 42150.00 | 42600.00 | +0.24% | 1,400,174 |
| 2026-02-12 | 43900.00 | 43950.00 | 42050.00 | 42500.00 | -1.62% | 1,696,058 |
| 2026-02-11 | 43250.00 | 44200.00 | 42550.00 | 43200.00 | -2.48% | 964,372 |
| 2026-02-10 | 46300.00 | 46400.00 | 43950.00 | 44300.00 | -4.63% | 970,417 |
| 2026-02-09 | 48600.00 | 48600.00 | 44550.00 | 46450.00 | +1.31% | 2,016,683 |
| 2026-02-06 | 43900.00 | 47500.00 | 42500.00 | 45850.00 | +1.66% | 2,063,486 |
| 2026-02-05 | 44600.00 | 47000.00 | 44000.00 | 45100.00 | -1.64% | 1,558,970 |
| 2026-02-04 | 45550.00 | 47000.00 | 45000.00 | 45850.00 | -2.03% | 1,503,691 |
| 2026-02-03 | 44850.00 | 47550.00 | 44150.00 | 46800.00 | +9.73% | 2,206,840 |
| 2026-02-02 | 45000.00 | 45950.00 | 41750.00 | 42650.00 | -8.28% | 2,824,527 |
| 2026-01-30 | 44050.00 | 48800.00 | 43800.00 | 46500.00 | +4.85% | 4,383,831 |
| 2026-01-29 | 46650.00 | 47000.00 | 40050.00 | 44350.00 | +0.80% | 4,520,785 |
| 2026-01-28 | 39200.00 | 44000.00 | 38450.00 | 44000.00 | +17.18% | 7,649,541 |
| 2026-01-27 | 36200.00 | 38500.00 | 35950.00 | 37550.00 | +4.74% | 3,142,771 |
| 2026-01-26 | 35000.00 | 36200.00 | 34650.00 | 35850.00 | +5.44% | 2,547,623 |
| 2026-01-23 | 33250.00 | 34250.00 | 33050.00 | 34000.00 | +2.26% | 965,498 |
| 2026-01-22 | 33950.00 | 34000.00 | 32900.00 | 33250.00 | +1.22% | 994,092 |
| 2026-01-21 | 32950.00 | 33450.00 | 32200.00 | 32850.00 | -2.81% | 1,211,555 |
| 2026-01-20 | 35000.00 | 35000.00 | 33250.00 | 33800.00 | -3.70% | 1,301,255 |
| 2026-01-19 | 35400.00 | 35500.00 | 34600.00 | 35100.00 | -1.82% | 1,219,742 |
| 2026-01-16 | 35500.00 | 37050.00 | 35150.00 | 35750.00 | +3.62% | 4,418,185 |
| 2026-01-15 | 33700.00 | 35400.00 | 33400.00 | 34500.00 | +1.17% | 1,545,108 |
| 2026-01-14 | 33950.00 | 34300.00 | 33500.00 | 34100.00 | +1.94% | 1,053,268 |
| 2026-01-13 | 34100.00 | 34250.00 | 32900.00 | 33450.00 | -0.45% | 1,321,847 |
| 2026-01-12 | 34000.00 | 34200.00 | 33100.00 | 33600.00 | +1.51% | 1,071,261 |
| 2026-01-09 | 33600.00 | 34750.00 | 32700.00 | 33100.00 | -3.78% | 1,808,902 |
| 2026-01-08 | 34250.00 | 35500.00 | 33800.00 | 34400.00 | +3.61% | 3,353,935 |
| 2026-01-07 | 36250.00 | 36250.00 | 33000.00 | 33200.00 | -15.20% | 15,189,290 |
| 2026-01-06 | 35000.00 | 39150.00 | 34350.00 | 39150.00 | +11.86% | 4,379,904 |
| 2026-01-05 | 35250.00 | 35400.00 | 34150.00 | 35000.00 | +1.60% | 1,433,555 |
| 2026-01-02 | 33500.00 | 34500.00 | 33050.00 | 34450.00 | +2.84% | 1,281,946 |
| 2025-12-30 | 32500.00 | 33900.00 | 32300.00 | 33500.00 | +0.90% | 898,477 |
| 2025-12-29 | 31300.00 | 33300.00 | 30150.00 | 33200.00 | +7.27% | 1,665,943 |
| 2025-12-26 | 30350.00 | 31100.00 | 30300.00 | 30950.00 | +3.00% | 829,929 |
| 2025-12-24 | 30600.00 | 30600.00 | 29950.00 | 30050.00 | -1.15% | 250,109 |
| 2025-12-23 | 30450.00 | 30600.00 | 29950.00 | 30400.00 | +1.50% | 435,663 |
| 2025-12-22 | 29500.00 | 30250.00 | 29150.00 | 29950.00 | +4.36% | 552,659 |
| 2025-12-19 | 29100.00 | 29200.00 | 28500.00 | 28700.00 | +0.35% | 237,009 |
| 2025-12-18 | 29000.00 | 29150.00 | 28400.00 | 28600.00 | -2.56% | 328,624 |
| 2025-12-17 | 28400.00 | 29400.00 | 28400.00 | 29350.00 | +4.26% | 397,316 |
| 2025-12-16 | 28700.00 | 28900.00 | 28050.00 | 28150.00 | -2.43% | 369,765 |
| 2025-12-15 | 28600.00 | 29150.00 | 28450.00 | 28850.00 | -2.04% | 388,191 |
| 2025-12-12 | 29500.00 | 29550.00 | 29000.00 | 29450.00 | +0.00% | 555,540 |
| 2025-12-11 | 30050.00 | 30150.00 | 29050.00 | 29450.00 | -0.67% | 532,105 |
| 2025-12-10 | 30000.00 | 30300.00 | 29550.00 | 29650.00 | -1.50% | 292,481 |
| 2025-12-09 | 30400.00 | 30550.00 | 29950.00 | 30100.00 | -0.99% | 259,008 |
| 2025-12-08 | 30600.00 | 30650.00 | 30000.00 | 30400.00 | +0.33% | 222,032 |
| 2025-12-05 | 30400.00 | 30550.00 | 29950.00 | 30300.00 | -0.82% | 260,697 |
| 2025-12-04 | 30750.00 | 31100.00 | 30100.00 | 30550.00 | -1.45% | 360,885 |
| 2025-12-03 | 31800.00 | 31850.00 | 30950.00 | 31000.00 | -0.80% | 323,008 |
| 2025-12-02 | 32050.00 | 32050.00 | 31050.00 | 31250.00 | -0.16% | 319,673 |
| 2025-12-01 | 31400.00 | 31650.00 | 30800.00 | 31300.00 | +3.47% | 888,050 |
| 2025-11-28 | 29300.00 | 30250.00 | 29050.00 | 30250.00 | +5.03% | 534,930 |
| 2025-11-27 | 29100.00 | 29350.00 | 28600.00 | 28800.00 | +0.00% | 365,313 |
| 2025-11-26 | 28550.00 | 28900.00 | 28050.00 | 28800.00 | +1.95% | 489,987 |
| 2025-11-25 | 29050.00 | 29200.00 | 27850.00 | 28250.00 | +0.18% | 383,575 |
| 2025-11-24 | 29000.00 | 29050.00 | 27950.00 | 28200.00 | -0.53% | 347,820 |
| 2025-11-21 | 28900.00 | 29250.00 | 28100.00 | 28350.00 | -5.97% | 722,064 |
| 2025-11-20 | 30400.00 | 30700.00 | 29600.00 | 30150.00 | +3.79% | 641,187 |
| 2025-11-19 | 29700.00 | 29800.00 | 28600.00 | 29050.00 | -2.84% | 449,558 |
| 2025-11-18 | 30900.00 | 31050.00 | 29650.00 | 29900.00 | -5.38% | 558,124 |
| 2025-11-17 | 31600.00 | 31800.00 | 30700.00 | 31600.00 | +1.61% | 485,904 |
| 2025-11-14 | 31800.00 | 31850.00 | 31050.00 | 31100.00 | -5.76% | 637,978 |
| 2025-11-13 | 32250.00 | 33150.00 | 32000.00 | 33000.00 | +1.07% | 485,593 |
| 2025-11-12 | 31950.00 | 32700.00 | 31600.00 | 32650.00 | +1.40% | 466,485 |
| 2025-11-11 | 33300.00 | 33550.00 | 31700.00 | 32200.00 | -1.08% | 720,286 |
| 2025-11-10 | 31950.00 | 32600.00 | 31100.00 | 32550.00 | +3.01% | 491,815 |
| 2025-11-07 | 32350.00 | 32900.00 | 30900.00 | 31600.00 | -5.11% | 665,172 |
| 2025-11-06 | 33450.00 | 33700.00 | 32400.00 | 33300.00 | +2.15% | 538,499 |
| 2025-11-05 | 32750.00 | 33150.00 | 31000.00 | 32600.00 | -4.26% | 1,059,665 |
| 2025-11-04 | 35150.00 | 35300.00 | 33850.00 | 34050.00 | -2.30% | 838,736 |
| 2025-11-03 | 34600.00 | 34850.00 | 33800.00 | 34850.00 | +0.72% | 1,020,372 |
| 2025-10-31 | 34400.00 | 34900.00 | 34200.00 | 34600.00 | -1.56% | 639,788 |
| 2025-10-30 | 35250.00 | 35400.00 | 34200.00 | 35150.00 | -0.71% | 744,976 |
| 2025-10-29 | 36500.00 | 36550.00 | 34700.00 | 35400.00 | -1.12% | 930,434 |
| 2025-10-28 | 36500.00 | 36800.00 | 35550.00 | 35800.00 | -3.37% | 733,166 |
| 2025-10-27 | 38000.00 | 38000.00 | 36500.00 | 37050.00 | +1.65% | 915,086 |
| 2025-10-24 | 36150.00 | 36550.00 | 35500.00 | 36450.00 | +4.59% | 1,068,762 |
| 2025-10-23 | 34700.00 | 35600.00 | 34400.00 | 34850.00 | -2.11% | 483,583 |
| 2025-10-22 | 35700.00 | 35700.00 | 34450.00 | 35600.00 | -0.97% | 605,907 |
| 2025-10-21 | 37200.00 | 37250.00 | 35500.00 | 35950.00 | -0.83% | 1,024,441 |
| 2025-10-20 | 35150.00 | 36600.00 | 35150.00 | 36250.00 | +4.32% | 833,269 |
| 2025-10-17 | 35500.00 | 36300.00 | 34650.00 | 34750.00 | -4.66% | 926,916 |
| 2025-10-16 | 35950.00 | 36500.00 | 35500.00 | 36450.00 | +0.69% | 650,126 |
| 2025-10-15 | 35700.00 | 36250.00 | 35350.00 | 36200.00 | +2.40% | 720,293 |
| 2025-10-14 | 38300.00 | 38350.00 | 34350.00 | 35350.00 | -4.07% | 1,702,950 |
| 2025-10-13 | 34650.00 | 36850.00 | 34500.00 | 36850.00 | +0.82% | 995,759 |
| 2025-10-10 | 36300.00 | 37500.00 | 35650.00 | 36550.00 | +4.43% | 1,411,329 |
| 2025-10-02 | 35550.00 | 35550.00 | 34200.00 | 35000.00 | +1.89% | 1,785,143 |
| 2025-10-01 | 34050.00 | 34800.00 | 33900.00 | 34350.00 | +1.78% | 778,423 |
| 2025-09-30 | 34150.00 | 34450.00 | 33600.00 | 33750.00 | -1.03% | 484,323 |
| 2025-09-29 | 34000.00 | 34500.00 | 33250.00 | 34100.00 | +0.29% | 619,059 |
| 2025-09-26 | 33300.00 | 34300.00 | 33100.00 | 34000.00 | -1.02% | 1,008,453 |
| 2025-09-25 | 34750.00 | 35550.00 | 33950.00 | 34350.00 | -3.10% | 1,117,131 |
| 2025-09-24 | 33800.00 | 35500.00 | 33500.00 | 35450.00 | +2.90% | 1,406,348 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+15.50%). Pire mois : Avr (-9.12%). Sur 5 ans de données quotidiennes (2022–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-07
Réponses rapides
Quel est le dernier cours de clôture de 403870.KQ (403870.KQ) ?
65500.00 le 2026-10-07, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 403870.KQ ?
Plus haut à 92000.00 et plus bas à 27450.00 sur les 52 dernières semaines, au 2026-10-07.
Quel est historiquement le mois le plus fort et le plus faible de 403870.KQ ?
Historiquement, le mois le plus fort de 403870.KQ a été Janv (moyenne +15.50%) et le plus faible Avr (moyenne -9.12%), sur 5 ans de données quotidiennes (2022–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
5 ans (2022–2026), calculés à partir de 978 bougies quotidiennes du data lake Closelook.