14.89
Dernière Mise à Jour: 2025-09-25
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| Aucune donnée de ligne K par minute disponible | |||||
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-25 | 14.70 | 15.00 | 14.58 | 14.89 | 0.4M |
| 2025-09-24 | 14.70 | 14.97 | 14.53 | 14.64 | 0.9M |
| 2025-09-23 | 14.72 | 14.74 | 14.48 | 14.68 | 1.5M |
| 2025-09-22 | 14.59 | 15.05 | 14.55 | 14.85 | 1.2M |
| 2025-09-21 | 14.23 | 14.68 | 14.23 | 14.60 | 1.5M |
| 2025-09-18 | 14.71 | 14.76 | 14.10 | 14.35 | 7.9M |
| 2025-09-17 | 14.56 | 14.94 | 14.23 | 14.78 | 0.8M |
| 2025-09-15 | 14.69 | 14.87 | 14.58 | 14.80 | 1.0M |
| 2025-09-12 | 14.48 | 14.84 | 14.32 | 14.79 | 0.7M |
| 2025-09-11 | 14.19 | 14.59 | 14.19 | 14.42 | 1.0M |
| 2025-09-10 | 14.27 | 14.29 | 14.08 | 14.11 | 1.4M |
| 2025-09-09 | 14.12 | 14.36 | 14.02 | 14.22 | 0.8M |
| 2025-09-08 | 14.04 | 14.15 | 13.92 | 14.13 | 0.6M |
| 2025-09-05 | 13.82 | 14.10 | 13.80 | 14.04 | 1.2M |
| 2025-09-04 | 13.86 | 13.91 | 13.70 | 13.85 | 2.5M |
| 2025-09-03 | 13.84 | 13.98 | 13.75 | 13.91 | 1.2M |
| 2025-09-02 | 13.83 | 14.03 | 13.66 | 13.95 | 1.2M |
| 2025-09-01 | 14.12 | 14.12 | 13.80 | 13.88 | 0.4M |
| 2025-08-29 | 14.20 | 14.21 | 13.90 | 14.01 | 1.8M |
| 2025-08-28 | 14.10 | 14.30 | 14.04 | 14.25 | 1.5M |
| 2025-08-27 | 14.03 | 14.20 | 13.78 | 14.17 | 1.1M |
| 2025-08-26 | 13.99 | 14.10 | 13.96 | 14.01 | 2.1M |
| 2025-08-25 | 14.14 | 14.19 | 14.02 | 14.11 | 0.9M |
| 2025-08-22 | 14.09 | 14.20 | 13.99 | 14.16 | 0.6M |
| 2025-08-21 | 14.03 | 14.19 | 13.93 | 14.10 | 0.6M |
| 2025-08-20 | 14.12 | 14.14 | 13.96 | 14.05 | 0.8M |
| 2025-08-19 | 14.07 | 14.20 | 13.86 | 14.19 | 0.8M |
| 2025-08-18 | 13.96 | 14.02 | 13.78 | 14.00 | 1.0M |
| 2025-08-15 | 14.14 | 14.45 | 13.95 | 14.11 | 0.6M |
| 2025-08-14 | 14.20 | 14.20 | 13.89 | 14.15 | 0.8M |
| 2025-08-13 | 14.24 | 14.47 | 14.02 | 14.31 | 1.4M |
| 2025-08-12 | 14.50 | 14.52 | 14.03 | 14.17 | 0.7M |
| 2025-08-11 | 14.10 | 14.67 | 14.07 | 14.63 | 2.2M |
| 2025-08-08 | 13.99 | 14.13 | 13.91 | 14.06 | 0.8M |
| 2025-08-07 | 13.70 | 14.11 | 13.70 | 14.02 | 6.4M |
| 2025-08-06 | 13.60 | 13.78 | 13.45 | 13.60 | 1.2M |
| 2025-08-05 | 13.51 | 13.69 | 13.45 | 13.61 | 0.6M |
| 2025-08-04 | 13.72 | 13.76 | 13.45 | 13.58 | 0.8M |
| 2025-08-01 | 13.69 | 13.98 | 13.58 | 13.79 | 1.0M |
| 2025-07-31 | 13.43 | 13.88 | 13.40 | 13.82 | 1.9M |
| 2025-07-30 | 13.65 | 13.75 | 13.39 | 13.43 | 1.1M |
| 2025-07-29 | 13.78 | 13.85 | 13.42 | 13.65 | 1.6M |
| 2025-07-28 | 14.02 | 14.02 | 13.69 | 13.79 | 1.1M |
| 2025-07-25 | 13.86 | 14.14 | 13.46 | 14.10 | 1.5M |
| 2025-07-24 | 14.47 | 14.47 | 13.31 | 13.81 | 1.7M |
| 2025-07-23 | 14.41 | 14.66 | 14.25 | 14.45 | 0.9M |
| 2025-07-22 | 14.36 | 14.42 | 14.07 | 14.28 | 0.7M |
| 2025-07-21 | 14.64 | 14.73 | 14.20 | 14.33 | 0.6M |
| 2025-07-18 | 14.86 | 14.98 | 14.44 | 14.62 | 0.9M |
| 2025-07-17 | 14.77 | 14.93 | 14.55 | 14.77 | 0.5M |
| 2025-07-16 | 14.34 | 14.91 | 14.34 | 14.57 | 1.3M |
| 2025-07-15 | 14.12 | 14.34 | 13.89 | 14.30 | 1.0M |
| 2025-07-14 | 14.03 | 14.11 | 13.84 | 13.96 | 0.8M |
| 2025-07-11 | 13.95 | 14.15 | 13.76 | 14.03 | 0.7M |
| 2025-07-10 | 13.76 | 14.06 | 13.65 | 13.90 | 0.6M |
| 2025-07-09 | 14.14 | 14.17 | 13.74 | 13.76 | 1.0M |
| 2025-07-08 | 14.19 | 14.27 | 14.01 | 14.16 | 0.9M |
| 2025-07-07 | 14.76 | 14.76 | 14.11 | 14.16 | 0.8M |
| 2025-07-04 | 15.02 | 15.11 | 14.65 | 14.76 | 0.2M |
| 2025-07-03 | 14.37 | 15.05 | 14.27 | 15.01 | 1.6M |
| 2025-07-02 | 13.90 | 14.38 | 13.79 | 14.30 | 2.0M |
| 2025-07-01 | 13.83 | 13.95 | 13.66 | 13.89 | 1.3M |
| 2025-06-30 | 13.57 | 13.90 | 13.50 | 13.86 | 2.2M |
| 2025-06-27 | 13.53 | 13.76 | 13.45 | 13.49 | 1.0M |
| 2025-06-26 | 14.12 | 14.12 | 13.44 | 13.56 | 1.7M |
| 2025-06-25 | 14.05 | 14.17 | 13.76 | 13.87 | 1.1M |
| 2025-06-24 | 13.82 | 14.17 | 13.70 | 14.00 | 1.8M |
| 2025-06-23 | 13.85 | 13.85 | 13.30 | 13.69 | 0.9M |
| 2025-06-20 | 13.58 | 14.06 | 13.45 | 13.93 | 4.3M |
| 2025-06-19 | 13.61 | 13.61 | 13.36 | 13.51 | 0.6M |
| 2025-06-18 | 14.06 | 14.10 | 13.65 | 13.71 | 1.4M |
| 2025-06-17 | 14.25 | 14.25 | 13.76 | 13.99 | 2.2M |
| 2025-06-16 | 14.63 | 14.63 | 14.12 | 14.19 | 1.4M |
| 2025-06-13 | 14.39 | 14.64 | 14.25 | 14.55 | 1.1M |
| 2025-06-12 | 14.83 | 15.04 | 14.31 | 14.39 | 1.5M |
| 2025-06-11 | 15.08 | 15.19 | 14.84 | 14.90 | 1.2M |
| 2025-06-10 | 15.06 | 15.12 | 14.91 | 15.09 | 0.7M |
| 2025-06-09 | 15.30 | 15.30 | 14.96 | 15.10 | 0.7M |
| 2025-06-06 | 15.05 | 15.40 | 15.00 | 15.20 | 1.2M |
| 2025-06-05 | 15.14 | 15.29 | 14.96 | 15.10 | 0.9M |
| 2025-06-04 | 15.27 | 15.45 | 14.98 | 15.17 | 0.9M |
| 2025-06-03 | 15.07 | 15.31 | 14.82 | 15.22 | 1.6M |
| 2025-06-02 | 15.15 | 15.34 | 14.68 | 15.15 | 1.3M |
| 2025-05-30 | 15.35 | 15.44 | 15.01 | 15.15 | 2.9M |
| 2025-05-29 | 15.19 | 15.49 | 15.15 | 15.37 | 2.7M |
| 2025-05-28 | 14.97 | 15.42 | 14.97 | 15.11 | 2.3M |
| 2025-05-27 | 14.34 | 15.16 | 14.34 | 14.84 | 1.5M |
| 2025-05-26 | 14.33 | 14.48 | 14.30 | 14.42 | 0.2M |
| 2025-05-23 | 14.20 | 14.50 | 13.96 | 14.45 | 1.2M |
| 2025-05-22 | 14.29 | 14.51 | 14.15 | 14.22 | 1.0M |
| 2025-05-21 | 14.24 | 14.69 | 14.16 | 14.46 | 1.1M |
| 2025-05-20 | 14.25 | 14.53 | 14.23 | 14.35 | 0.8M |
| 2025-05-19 | 14.30 | 14.53 | 14.13 | 14.33 | 1.0M |
| 2025-05-16 | 14.32 | 14.45 | 14.25 | 14.30 | 0.6M |
| 2025-05-15 | 14.84 | 15.09 | 14.19 | 14.30 | 1.3M |
| 2025-05-14 | 14.85 | 15.12 | 14.69 | 15.07 | 1.6M |
| 2025-05-13 | 14.65 | 14.78 | 14.42 | 14.56 | 1.8M |
| 2025-05-12 | 14.71 | 14.82 | 14.34 | 14.69 | 0.9M |
| 2025-05-09 | 14.91 | 14.94 | 14.43 | 14.48 | 0.7M |
| 2025-05-08 | 15.16 | 15.17 | 14.74 | 14.76 | 1.0M |
| 2025-05-07 | 14.54 | 15.01 | 14.45 | 14.95 | 1.6M |
| 2025-05-06 | 14.50 | 14.84 | 14.22 | 14.48 | 0.9M |
| 2025-05-05 | 14.40 | 14.56 | 14.23 | 14.51 | 0.8M |
| 2025-05-02 | 14.60 | 14.98 | 14.21 | 14.43 | 1.2M |
| 2025-04-30 | 13.79 | 14.60 | 13.71 | 14.33 | 2.1M |
| 2025-04-29 | 14.36 | 14.36 | 13.62 | 13.89 | 1.3M |
| 2025-04-28 | 14.41 | 14.80 | 14.27 | 14.33 | 1.3M |
| 2025-04-25 | 14.64 | 14.88 | 14.17 | 14.42 | 1.8M |
| 2025-04-24 | 13.50 | 14.99 | 13.50 | 14.57 | 3.6M |
| 2025-04-23 | 12.83 | 13.49 | 12.83 | 13.39 | 1.7M |
| 2025-04-22 | 12.29 | 12.85 | 12.25 | 12.78 | 1.5M |
| 2025-04-21 | 12.31 | 12.44 | 12.08 | 12.26 | 1.1M |
| 2025-04-16 | 12.65 | 12.65 | 12.23 | 12.30 | 1.5M |
| 2025-04-15 | 12.88 | 12.88 | 12.44 | 12.59 | 2.0M |
| 2025-04-14 | 12.95 | 13.22 | 12.57 | 12.65 | 1.9M |
| 2025-04-11 | 13.18 | 13.32 | 12.71 | 12.78 | 2.2M |
| 2025-04-10 | 13.51 | 13.54 | 12.99 | 13.10 | 1.0M |
| 2025-04-09 | 12.95 | 13.53 | 12.60 | 13.40 | 3.3M |
| 2025-04-08 | 13.16 | 13.60 | 12.78 | 12.93 | 2.5M |
| 2025-04-07 | 13.12 | 14.40 | 12.34 | 12.90 | 1.9M |
| 2025-04-04 | 12.94 | 13.10 | 12.33 | 12.40 | 1.8M |
| 2025-04-03 | 12.83 | 13.29 | 12.83 | 13.11 | 3.8M |
| 2025-04-02 | 15.92 | 16.67 | 15.68 | 16.51 | 1.8M |
| 2025-04-01 | 16.00 | 16.17 | 15.57 | 16.11 | 2.3M |
| 2025-03-31 | 16.76 | 16.85 | 15.91 | 15.97 | 1.8M |
| 2025-03-28 | 16.71 | 17.09 | 16.59 | 16.68 | 3.0M |
| 2025-03-27 | 16.67 | 16.92 | 16.51 | 16.63 | 0.9M |
| 2025-03-26 | 16.59 | 16.94 | 16.39 | 16.65 | 1.1M |
| 2025-03-25 | 16.18 | 16.51 | 15.75 | 16.48 | 1.4M |
| 2025-03-24 | 16.96 | 16.96 | 16.11 | 16.22 | 1.1M |
| 2025-03-21 | 16.98 | 17.00 | 16.75 | 16.82 | 4.6M |
| 2025-03-20 | 16.52 | 17.00 | 16.35 | 16.95 | 1.3M |
| 2025-03-19 | 16.72 | 17.05 | 16.44 | 16.58 | 1.3M |
| 2025-03-18 | 16.52 | 16.94 | 16.49 | 16.68 | 1.2M |
| 2025-03-14 | 15.90 | 16.59 | 15.86 | 16.30 | 1.9M |
| 2025-03-13 | 15.99 | 16.25 | 15.83 | 15.95 | 1.2M |
| 2025-03-12 | 16.34 | 16.72 | 15.75 | 15.92 | 2.3M |
| 2025-03-11 | 16.51 | 16.63 | 16.05 | 16.42 | 1.6M |
| 2025-03-10 | 16.85 | 17.28 | 16.02 | 16.52 | 3.9M |
| 2025-03-07 | 16.57 | 16.79 | 16.40 | 16.71 | 1.2M |
| 2025-03-06 | 16.84 | 17.25 | 16.50 | 16.61 | 0.8M |
| 2025-03-05 | 17.15 | 17.27 | 16.88 | 16.97 | 1.7M |
| 2025-03-04 | 17.30 | 17.30 | 16.64 | 17.09 | 1.4M |
| 2025-03-03 | 17.60 | 18.09 | 17.34 | 17.43 | 2.0M |
| 2025-02-28 | 17.76 | 17.80 | 17.24 | 17.59 | 4.0M |
| 2025-02-27 | 17.64 | 17.74 | 17.30 | 17.45 | 1.2M |
| 2025-02-26 | 17.34 | 17.88 | 17.17 | 17.56 | 1.4M |
| 2025-02-25 | 17.48 | 17.66 | 17.24 | 17.47 | 1.1M |
| 2025-02-24 | 17.25 | 17.56 | 16.97 | 17.47 | 0.9M |
| 2025-02-21 | 17.16 | 17.25 | 16.85 | 17.16 | 1.4M |
| 2025-02-20 | 17.40 | 17.47 | 16.88 | 17.09 | 1.8M |
| 2025-02-19 | 17.81 | 18.13 | 16.60 | 17.20 | 3.5M |
| 2025-02-18 | 18.38 | 18.49 | 18.00 | 18.31 | 0.8M |
| 2025-02-17 | 17.82 | 18.29 | 17.70 | 18.25 | 0.2M |
| 2025-02-14 | 17.73 | 18.43 | 17.60 | 17.91 | 1.5M |
| 2025-02-13 | 17.68 | 18.00 | 17.50 | 17.59 | 0.5M |
| 2025-02-12 | 17.31 | 17.72 | 17.14 | 17.60 | 1.4M |
| 2025-02-11 | 16.92 | 17.47 | 16.70 | 17.40 | 1.2M |
| 2025-02-10 | 17.27 | 17.28 | 16.76 | 16.99 | 0.9M |
| 2025-02-07 | 17.14 | 17.49 | 17.09 | 17.16 | 1.8M |
| 2025-02-06 | 17.00 | 17.24 | 16.72 | 17.06 | 1.2M |
| 2025-02-05 | 16.83 | 17.02 | 16.30 | 16.93 | 1.9M |
| 2025-02-04 | 17.22 | 17.43 | 16.33 | 16.91 | 1.4M |
| 2025-01-31 | 17.24 | 17.50 | 16.60 | 16.97 | 1.5M |
| 2025-01-30 | 16.90 | 17.58 | 16.90 | 17.27 | 1.0M |
| 2025-01-29 | 17.20 | 17.44 | 16.67 | 16.89 | 2.1M |
| 2025-01-28 | 16.62 | 17.20 | 16.62 | 16.99 | 1.5M |
| 2025-01-27 | 16.20 | 16.75 | 16.04 | 16.53 | 1.1M |
| 2025-01-24 | 16.32 | 16.38 | 16.05 | 16.23 | 1.0M |
| 2025-01-23 | 15.96 | 16.58 | 15.92 | 16.29 | 1.7M |
| 2025-01-22 | 15.61 | 16.55 | 15.55 | 16.12 | 2.4M |
| 2025-01-21 | 15.27 | 15.97 | 15.27 | 15.70 | 1.5M |
| 2025-01-20 | 15.16 | 15.29 | 15.00 | 15.20 | 0.5M |
| 2025-01-17 | 15.19 | 15.40 | 15.05 | 15.30 | 0.5M |
| 2025-01-16 | 14.90 | 15.21 | 14.75 | 15.13 | 1.1M |
| 2025-01-15 | 15.14 | 15.14 | 14.83 | 15.01 | 0.9M |
| 2025-01-14 | 15.41 | 15.52 | 14.97 | 14.99 | 0.7M |
| 2025-01-13 | 15.32 | 15.62 | 15.17 | 15.52 | 0.6M |
| 2025-01-10 | 15.57 | 15.72 | 15.08 | 15.45 | 1.1M |
| 2025-01-09 | 15.29 | 15.90 | 15.24 | 15.56 | 1.0M |
| 2025-01-08 | 15.10 | 15.48 | 14.99 | 15.41 | 2.3M |
| 2025-01-07 | 14.89 | 15.37 | 14.89 | 15.28 | 0.9M |
| 2025-01-06 | 14.87 | 15.27 | 14.73 | 14.91 | 1.3M |
| 2025-01-03 | 15.01 | 15.05 | 14.77 | 14.87 | 1.5M |
| 2025-01-02 | 15.05 | 15.27 | 14.98 | 15.01 | 1.4M |