0.06
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| Aucune donnée de ligne K par minute disponible | |||||
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | 42.45 | 42.64 | 41.27 | 41.87 | 1.1M |
| 2024-12-30 | 41.16 | 42.05 | 40.43 | 41.75 | 1.2M |
| 2024-12-27 | 42.68 | 42.70 | 41.31 | 41.82 | 1.4M |
| 2024-12-26 | 42.43 | 42.81 | 42.15 | 42.33 | 1.0M |
| 2024-12-24 | 42.91 | 43.93 | 42.77 | 43.85 | 1.0M |
| 2024-12-23 | 42.28 | 42.35 | 40.92 | 41.21 | 1.9M |
| 2024-12-20 | 42.18 | 43.35 | 42.03 | 42.71 | 1.4M |
| 2024-12-19 | 45.37 | 45.57 | 42.31 | 42.67 | 2.2M |
| 2024-12-18 | 46.40 | 46.54 | 44.29 | 44.60 | 4.1M |
| 2024-12-17 | 47.79 | 48.07 | 46.87 | 47.30 | 2.9M |
| 2024-12-16 | 46.28 | 47.86 | 46.25 | 46.94 | 2.0M |
| 2024-12-13 | 44.56 | 45.25 | 44.23 | 45.11 | 1.0M |
| 2024-12-12 | 45.00 | 45.50 | 44.00 | 44.34 | 1.3M |
| 2024-12-11 | 43.78 | 45.15 | 43.68 | 44.94 | 1.7M |
| 2024-12-10 | 43.49 | 43.62 | 41.80 | 42.75 | 1.0M |
| 2024-12-09 | 43.96 | 44.57 | 42.60 | 42.63 | 1.3M |
| 2024-12-06 | 44.10 | 45.33 | 43.77 | 45.10 | 1.5M |
| 2024-12-05 | 45.62 | 46.05 | 43.42 | 43.94 | 2.2M |
| 2024-12-04 | 42.54 | 44.05 | 41.95 | 43.94 | 1.0M |
| 2024-12-03 | 41.79 | 42.75 | 41.51 | 42.42 | 0.7M |
| 2024-12-02 | 42.56 | 43.25 | 41.87 | 42.46 | 1.1M |
| 2024-11-29 | 43.22 | 43.90 | 43.06 | 43.09 | 0.9M |
| 2024-11-27 | 41.93 | 43.22 | 41.80 | 42.93 | 1.4M |
| 2024-11-26 | 40.87 | 42.03 | 40.20 | 40.32 | 1.7M |
| 2024-11-25 | 43.17 | 43.22 | 41.84 | 42.16 | 2.2M |
| 2024-11-22 | 43.34 | 44.29 | 43.12 | 44.05 | 2.3M |
| 2024-11-21 | 43.20 | 43.98 | 42.40 | 43.60 | 2.7M |
| 2024-11-20 | 41.97 | 42.14 | 41.37 | 41.84 | 1.4M |
| 2024-11-19 | 8.13 | 8.35 | 8.09 | 8.22 | 18.2M |
| 2024-11-18 | 8.03 | 8.22 | 7.96 | 8.13 | 19.0M |
| 2024-11-15 | 7.93 | 8.13 | 7.78 | 8.12 | 21.9M |
| 2024-11-14 | 8.11 | 8.15 | 7.75 | 7.77 | 24.4M |
| 2024-11-13 | 7.99 | 8.30 | 7.92 | 7.97 | 27.7M |
| 2024-11-12 | 7.64 | 7.99 | 7.56 | 7.96 | 31.2M |
| 2024-11-11 | 7.27 | 7.77 | 7.24 | 7.73 | 30.2M |
| 2024-11-08 | 6.77 | 6.87 | 6.71 | 6.80 | 13.0M |
| 2024-11-07 | 6.65 | 6.83 | 6.61 | 6.80 | 13.4M |
| 2024-11-06 | 6.59 | 6.79 | 6.52 | 6.76 | 13.8M |
| 2024-11-05 | 6.15 | 6.26 | 6.10 | 6.16 | 10.4M |
| 2024-11-04 | 6.08 | 6.10 | 5.96 | 5.97 | 11.6M |
| 2024-11-01 | 6.23 | 6.35 | 6.09 | 6.14 | 12.2M |
| 2024-10-31 | 6.39 | 6.39 | 6.19 | 6.21 | 14.1M |
| 2024-10-30 | 6.37 | 6.43 | 6.33 | 6.37 | 8.4M |
| 2024-10-29 | 6.32 | 6.54 | 6.29 | 6.44 | 14.3M |
| 2024-10-28 | 6.12 | 6.20 | 6.07 | 6.17 | 14.2M |
| 2024-10-25 | 6.03 | 6.11 | 5.84 | 5.92 | 12.8M |
| 2024-10-24 | 6.00 | 6.06 | 5.96 | 6.06 | 5.8M |
| 2024-10-23 | 5.90 | 5.93 | 5.77 | 5.88 | 5.8M |
| 2024-10-22 | 5.95 | 6.00 | 5.90 | 5.98 | 6.1M |
| 2024-10-21 | 6.02 | 6.03 | 5.92 | 6.01 | 9.5M |
| 2024-10-18 | 6.01 | 6.13 | 6.01 | 6.08 | 6.9M |
| 2024-10-17 | 5.95 | 6.01 | 5.91 | 5.92 | 8.6M |
| 2024-10-16 | 6.02 | 6.07 | 5.96 | 6.01 | 8.2M |
| 2024-10-15 | 5.85 | 6.04 | 5.75 | 5.94 | 12.7M |
| 2024-10-14 | 5.75 | 5.89 | 5.73 | 5.85 | 10.1M |
| 2024-10-11 | 5.45 | 5.63 | 5.44 | 5.61 | 6.4M |
| 2024-10-10 | 5.41 | 5.41 | 5.22 | 5.29 | 6.2M |
| 2024-10-09 | 5.49 | 5.53 | 5.39 | 5.40 | 5.9M |
| 2024-10-08 | 5.56 | 5.61 | 5.48 | 5.52 | 6.0M |
| 2024-10-07 | 5.60 | 5.72 | 5.56 | 5.62 | 5.1M |
| 2024-10-04 | 5.46 | 5.55 | 5.39 | 5.54 | 4.9M |
| 2024-10-03 | 5.36 | 5.42 | 5.31 | 5.41 | 5.0M |
| 2024-10-02 | 5.40 | 5.53 | 5.32 | 5.34 | 8.7M |
| 2024-10-01 | 5.62 | 5.63 | 5.41 | 5.48 | 7.7M |
| 2024-09-30 | 5.68 | 5.69 | 5.58 | 5.63 | 5.9M |
| 2024-09-27 | 5.82 | 5.91 | 5.80 | 5.82 | 5.7M |
| 2024-09-26 | 5.71 | 5.85 | 5.69 | 5.74 | 7.5M |
| 2024-09-25 | 5.63 | 5.68 | 5.58 | 5.60 | 4.2M |
| 2024-09-24 | 5.62 | 5.71 | 5.56 | 5.71 | 5.7M |
| 2024-09-23 | 5.61 | 5.66 | 5.59 | 5.61 | 5.2M |
| 2024-09-20 | 5.59 | 5.64 | 5.53 | 5.58 | 10.7M |
| 2024-09-19 | 5.61 | 5.67 | 5.56 | 5.61 | 6.6M |
| 2024-09-18 | 5.32 | 5.45 | 5.25 | 5.33 | 6.8M |
| 2024-09-17 | 5.25 | 5.45 | 5.22 | 5.32 | 6.2M |
| 2024-09-16 | 5.20 | 5.20 | 5.10 | 5.14 | 6.1M |
| 2024-09-13 | 5.12 | 5.33 | 5.11 | 5.30 | 7.1M |
| 2024-09-12 | 5.11 | 5.20 | 5.08 | 5.17 | 5.0M |
| 2024-09-11 | 5.05 | 5.15 | 4.92 | 5.11 | 7.5M |
| 2024-09-10 | 5.05 | 5.15 | 5.01 | 5.14 | 6.1M |
| 2024-09-09 | 4.91 | 5.08 | 4.86 | 5.07 | 7.3M |
| 2024-09-06 | 5.02 | 5.04 | 4.72 | 4.75 | 10.0M |
| 2024-09-05 | 5.02 | 5.08 | 4.94 | 4.97 | 10.2M |
| 2024-09-04 | 5.01 | 5.19 | 4.97 | 5.15 | 6.0M |
| 2024-09-03 | 5.24 | 5.25 | 5.10 | 5.15 | 5.4M |
| 2024-08-30 | 5.28 | 5.31 | 5.12 | 5.20 | 8.3M |
| 2024-08-29 | 5.34 | 5.43 | 5.22 | 5.25 | 7.1M |
| 2024-08-28 | 5.32 | 5.33 | 5.13 | 5.23 | 12.7M |
| 2024-08-27 | 5.53 | 5.55 | 5.45 | 5.51 | 6.9M |
| 2024-08-26 | 5.67 | 5.67 | 5.59 | 5.61 | 6.2M |
| 2024-08-23 | 5.43 | 5.67 | 5.40 | 5.65 | 12.4M |
| 2024-08-22 | 5.40 | 5.41 | 5.33 | 5.34 | 5.3M |
| 2024-08-21 | 5.27 | 5.47 | 5.22 | 5.47 | 7.7M |
| 2024-08-20 | 5.37 | 5.41 | 5.20 | 5.28 | 4.2M |
| 2024-08-19 | 5.22 | 5.26 | 5.15 | 5.24 | 3.1M |
| 2024-08-16 | 5.20 | 5.32 | 5.12 | 5.29 | 4.3M |
| 2024-08-15 | 5.25 | 5.31 | 5.03 | 5.07 | 6.2M |
| 2024-08-14 | 5.39 | 5.41 | 5.21 | 5.22 | 5.0M |
| 2024-08-13 | 5.23 | 5.47 | 5.22 | 5.41 | 5.3M |
| 2024-08-12 | 5.29 | 5.39 | 5.13 | 5.24 | 3.8M |
| 2024-08-09 | 5.37 | 5.43 | 5.29 | 5.38 | 6.6M |
| 2024-08-08 | 5.13 | 5.32 | 5.04 | 5.27 | 4.9M |
| 2024-08-07 | 5.09 | 5.11 | 4.85 | 4.86 | 6.3M |
| 2024-08-06 | 4.90 | 5.07 | 4.83 | 5.05 | 8.5M |
| 2024-08-05 | 4.41 | 4.93 | 4.40 | 4.75 | 15.7M |
| 2024-08-02 | 5.75 | 5.81 | 5.53 | 5.56 | 12.1M |
| 2024-08-01 | 5.73 | 5.76 | 5.52 | 5.62 | 42.8M |
| 2024-07-31 | 5.90 | 5.93 | 5.76 | 5.79 | 4.7M |