63.37
Dernière Mise à Jour: 2025-09-30
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 |
---|---|---|---|---|---|
2021-12-31 | 81.12 | 82.56 | 80.37 | 81.79 | 0.3M |
2021-12-30 | 81.99 | 83.11 | 81.25 | 81.29 | 0.2M |
2021-12-29 | 80.40 | 82.21 | 80.23 | 81.94 | 0.2M |
2021-12-28 | 81.19 | 82.47 | 80.71 | 80.72 | 0.1M |
2021-12-27 | 80.19 | 81.43 | 79.67 | 81.21 | 0.2M |
2021-12-23 | 80.63 | 80.85 | 79.51 | 79.51 | 0.1M |
2021-12-22 | 77.61 | 80.49 | 77.05 | 80.26 | 0.3M |
2021-12-21 | 74.12 | 77.56 | 73.62 | 77.19 | 0.3M |
2021-12-20 | 73.71 | 73.99 | 71.99 | 73.24 | 0.4M |
2021-12-17 | 75.78 | 77.09 | 74.76 | 74.95 | 1.2M |
2021-12-16 | 80.74 | 80.74 | 77.17 | 77.53 | 0.4M |
2021-12-15 | 78.28 | 80.83 | 77.22 | 80.75 | 0.3M |
2021-12-14 | 79.40 | 79.95 | 77.77 | 78.62 | 0.3M |
2021-12-13 | 85.25 | 85.50 | 79.99 | 80.16 | 0.5M |
2021-12-10 | 83.52 | 85.13 | 82.47 | 84.95 | 0.3M |
2021-12-09 | 82.13 | 86.07 | 81.78 | 82.50 | 0.5M |
2021-12-08 | 82.38 | 84.16 | 81.70 | 82.39 | 0.4M |
2021-12-07 | 82.00 | 82.71 | 80.60 | 81.61 | 0.3M |
2021-12-06 | 79.08 | 82.92 | 78.00 | 80.73 | 0.6M |
2021-12-03 | 78.34 | 79.38 | 76.49 | 77.13 | 0.5M |
2021-12-02 | 72.34 | 77.62 | 72.10 | 77.22 | 0.6M |
2021-12-01 | 72.97 | 74.06 | 71.49 | 71.95 | 0.4M |
2021-11-30 | 71.47 | 73.11 | 69.89 | 71.07 | 0.6M |
2021-11-29 | 72.32 | 73.02 | 69.38 | 72.20 | 0.4M |
2021-11-26 | 71.03 | 72.50 | 69.64 | 71.67 | 0.2M |
2021-11-24 | 72.17 | 73.40 | 71.98 | 73.21 | 0.2M |
2021-11-23 | 71.97 | 73.16 | 71.10 | 72.77 | 0.2M |
2021-11-22 | 73.72 | 73.75 | 71.82 | 72.40 | 0.2M |
2021-11-19 | 73.60 | 75.37 | 72.78 | 72.91 | 0.4M |
2021-11-18 | 74.00 | 74.24 | 73.00 | 73.90 | 0.3M |
2021-11-17 | 73.53 | 74.13 | 72.39 | 73.74 | 0.3M |
2021-11-16 | 72.09 | 74.00 | 71.68 | 73.53 | 0.2M |
2021-11-15 | 72.66 | 72.66 | 71.78 | 72.09 | 0.2M |
2021-11-12 | 71.10 | 72.66 | 70.43 | 72.35 | 0.2M |
2021-11-11 | 70.48 | 71.52 | 70.12 | 70.91 | 0.2M |
2021-11-10 | 70.31 | 71.70 | 68.90 | 69.50 | 0.4M |
2021-11-09 | 69.57 | 72.03 | 69.57 | 71.34 | 0.2M |
2021-11-08 | 69.86 | 70.49 | 68.81 | 69.63 | 0.2M |
2021-11-05 | 69.02 | 70.20 | 68.76 | 69.55 | 0.2M |
2021-11-04 | 68.28 | 69.48 | 67.19 | 67.93 | 0.3M |
2021-11-03 | 66.25 | 69.00 | 66.25 | 68.06 | 0.3M |
2021-11-02 | 68.06 | 68.23 | 66.40 | 66.60 | 0.3M |
2021-11-01 | 66.97 | 68.68 | 65.71 | 68.31 | 0.2M |
2021-10-29 | 68.03 | 68.71 | 66.05 | 67.06 | 0.3M |
2021-10-28 | 69.13 | 70.37 | 66.69 | 67.75 | 0.7M |
2021-10-27 | 65.30 | 66.94 | 63.42 | 63.43 | 0.4M |
2021-10-26 | 65.61 | 66.05 | 64.29 | 64.91 | 0.3M |
2021-10-25 | 64.53 | 66.26 | 64.53 | 65.55 | 0.2M |
2021-10-22 | 65.06 | 66.65 | 64.35 | 64.51 | 0.2M |
2021-10-21 | 64.97 | 65.59 | 63.91 | 64.92 | 0.2M |
2021-10-20 | 62.88 | 65.65 | 62.88 | 65.23 | 0.3M |
2021-10-19 | 64.04 | 64.04 | 62.56 | 62.73 | 0.2M |
2021-10-18 | 61.50 | 63.79 | 61.45 | 63.70 | 0.2M |
2021-10-15 | 64.79 | 65.16 | 61.70 | 61.76 | 0.3M |
2021-10-14 | 61.61 | 64.00 | 61.24 | 63.73 | 0.3M |
2021-10-13 | 61.28 | 62.36 | 60.80 | 61.52 | 0.1M |
2021-10-12 | 60.92 | 61.80 | 60.19 | 61.19 | 0.3M |
2021-10-11 | 61.97 | 62.25 | 60.85 | 61.00 | 0.3M |
2021-10-08 | 63.08 | 63.26 | 61.69 | 62.55 | 0.2M |
2021-10-07 | 62.06 | 63.87 | 61.83 | 62.99 | 0.3M |
2021-10-06 | 61.03 | 62.12 | 60.34 | 61.11 | 0.3M |
2021-10-05 | 62.75 | 63.58 | 61.90 | 62.06 | 0.2M |
2021-10-04 | 62.10 | 62.88 | 61.60 | 62.78 | 0.3M |
2021-10-01 | 62.10 | 63.07 | 60.85 | 62.40 | 0.4M |
2021-09-30 | 63.86 | 63.98 | 61.43 | 61.45 | 0.3M |
2021-09-29 | 64.29 | 65.28 | 63.40 | 63.56 | 0.2M |
2021-09-28 | 65.04 | 65.27 | 62.75 | 63.83 | 0.3M |
2021-09-27 | 64.51 | 66.31 | 63.61 | 65.85 | 0.2M |
2021-09-24 | 63.99 | 65.89 | 63.03 | 64.62 | 0.3M |
2021-09-23 | 65.06 | 66.05 | 64.72 | 64.76 | 0.2M |
2021-09-22 | 63.49 | 64.80 | 63.03 | 64.25 | 0.4M |
2021-09-21 | 63.31 | 63.82 | 62.20 | 62.78 | 0.2M |
2021-09-20 | 63.74 | 64.72 | 61.87 | 62.95 | 0.3M |
2021-09-17 | 65.87 | 66.46 | 64.15 | 65.19 | 0.6M |
2021-09-16 | 64.57 | 66.56 | 64.39 | 65.71 | 0.3M |
2021-09-15 | 64.72 | 65.53 | 63.90 | 64.71 | 0.3M |
2021-09-14 | 68.30 | 68.30 | 65.14 | 65.38 | 0.3M |
2021-09-13 | 68.57 | 68.57 | 66.01 | 67.12 | 0.4M |
2021-09-10 | 69.25 | 69.41 | 67.90 | 67.97 | 0.2M |
2021-09-09 | 68.56 | 69.70 | 68.03 | 68.54 | 0.3M |
2021-09-08 | 69.44 | 70.39 | 68.69 | 68.79 | 0.4M |
2021-09-07 | 70.56 | 71.62 | 69.60 | 71.09 | 0.3M |
2021-09-03 | 71.40 | 71.50 | 69.94 | 70.77 | 0.2M |
2021-09-02 | 73.61 | 73.75 | 71.58 | 71.88 | 0.2M |
2021-09-01 | 70.45 | 72.94 | 70.41 | 72.82 | 0.3M |
2021-08-31 | 70.55 | 71.22 | 68.87 | 70.10 | 0.4M |
2021-08-30 | 71.25 | 71.33 | 69.43 | 70.76 | 0.3M |
2021-08-27 | 68.50 | 71.12 | 68.39 | 70.70 | 0.3M |
2021-08-26 | 69.91 | 70.23 | 67.56 | 68.56 | 0.3M |
2021-08-25 | 69.20 | 70.50 | 68.23 | 69.83 | 0.3M |
2021-08-24 | 67.36 | 70.13 | 67.16 | 68.85 | 0.2M |
2021-08-23 | 67.20 | 67.70 | 65.37 | 67.14 | 0.2M |
2021-08-20 | 65.91 | 67.62 | 65.77 | 67.34 | 0.2M |
2021-08-19 | 65.19 | 66.52 | 64.65 | 66.08 | 0.4M |
2021-08-18 | 66.28 | 68.45 | 65.79 | 66.50 | 0.2M |
2021-08-17 | 69.39 | 69.45 | 65.73 | 66.77 | 0.5M |
2021-08-16 | 70.40 | 71.39 | 69.78 | 70.64 | 0.3M |
2021-08-13 | 71.71 | 71.97 | 69.83 | 71.17 | 0.2M |
2021-08-12 | 72.35 | 73.77 | 70.65 | 71.73 | 0.4M |
2021-08-11 | 69.61 | 72.73 | 69.29 | 72.01 | 0.7M |
2021-08-10 | 68.96 | 70.78 | 68.44 | 69.83 | 0.3M |
2021-08-09 | 69.51 | 70.30 | 68.63 | 69.12 | 0.2M |
2021-08-06 | 71.18 | 71.98 | 69.78 | 70.06 | 0.2M |
2021-08-05 | 69.85 | 71.48 | 69.27 | 70.34 | 0.3M |
2021-08-04 | 70.94 | 71.26 | 68.62 | 69.45 | 0.5M |
2021-08-03 | 70.73 | 72.00 | 69.40 | 71.62 | 0.4M |
2021-08-02 | 70.33 | 72.50 | 70.01 | 70.74 | 0.6M |
2021-07-30 | 68.16 | 70.62 | 68.16 | 69.45 | 0.6M |
2021-07-29 | 64.00 | 71.20 | 63.66 | 68.33 | 1.0M |
2021-07-28 | 62.00 | 63.39 | 61.70 | 62.43 | 0.4M |
2021-07-27 | 61.61 | 62.29 | 60.52 | 61.80 | 0.2M |
2021-07-26 | 63.68 | 64.01 | 61.57 | 61.81 | 0.2M |
2021-07-23 | 61.68 | 63.35 | 61.44 | 63.13 | 0.4M |
2021-07-22 | 61.43 | 62.00 | 60.12 | 60.96 | 0.3M |
2021-07-21 | 61.22 | 62.55 | 60.92 | 62.12 | 0.5M |
2021-07-20 | 58.68 | 61.55 | 58.42 | 60.98 | 0.5M |
2021-07-19 | 57.43 | 60.13 | 57.31 | 58.68 | 0.5M |
2021-07-16 | 60.32 | 61.28 | 59.01 | 59.19 | 0.3M |
2021-07-15 | 60.58 | 60.85 | 58.81 | 60.06 | 0.4M |
2021-07-14 | 61.51 | 62.17 | 60.27 | 60.78 | 0.3M |
2021-07-13 | 62.50 | 62.75 | 60.15 | 60.58 | 0.6M |
2021-07-12 | 62.29 | 63.21 | 61.91 | 63.11 | 0.3M |
2021-07-09 | 62.39 | 63.87 | 62.38 | 63.05 | 0.4M |
2021-07-08 | 62.77 | 64.11 | 61.08 | 61.58 | 0.4M |
2021-07-07 | 63.38 | 65.07 | 62.73 | 64.69 | 0.4M |
2021-07-06 | 65.92 | 65.92 | 61.96 | 63.38 | 0.8M |
2021-07-02 | 67.85 | 67.85 | 65.33 | 65.92 | 0.5M |
2021-07-01 | 66.55 | 67.94 | 66.20 | 67.11 | 0.5M |
2021-06-30 | 66.52 | 67.53 | 66.05 | 66.54 | 0.5M |
2021-06-29 | 68.10 | 68.91 | 66.64 | 67.24 | 0.4M |
2021-06-28 | 66.51 | 67.80 | 66.01 | 67.76 | 0.3M |
2021-06-25 | 67.47 | 67.88 | 66.19 | 66.24 | 1.2M |
2021-06-24 | 66.96 | 67.28 | 65.22 | 67.17 | 0.4M |
2021-06-23 | 67.07 | 67.58 | 64.89 | 66.58 | 0.5M |
2021-06-22 | 65.24 | 67.16 | 64.53 | 66.81 | 0.7M |
2021-06-21 | 63.22 | 66.00 | 63.00 | 65.57 | 0.8M |
2021-06-18 | 61.55 | 64.62 | 61.32 | 62.90 | 1.0M |
2021-06-17 | 61.85 | 63.75 | 60.42 | 62.71 | 0.6M |
2021-06-16 | 63.58 | 64.16 | 62.02 | 62.14 | 0.5M |
2021-06-15 | 62.76 | 64.86 | 61.85 | 63.68 | 1.0M |
2021-06-14 | 65.93 | 66.32 | 62.27 | 62.51 | 1.5M |
2021-06-11 | 66.96 | 67.69 | 65.63 | 66.32 | 0.8M |
2021-06-10 | 72.49 | 72.50 | 65.54 | 66.79 | 2.5M |
2021-06-09 | 78.83 | 78.83 | 73.40 | 73.68 | 0.8M |
2021-06-08 | 78.91 | 80.07 | 78.33 | 79.43 | 0.4M |
2021-06-07 | 77.91 | 78.66 | 77.14 | 78.35 | 0.4M |
2021-06-04 | 76.83 | 77.75 | 74.66 | 77.19 | 0.5M |
2021-06-03 | 78.55 | 78.55 | 75.14 | 76.24 | 0.6M |
2021-06-02 | 82.20 | 82.20 | 79.11 | 79.36 | 0.5M |
2021-06-01 | 82.05 | 82.49 | 80.21 | 81.83 | 0.4M |
2021-05-28 | 82.44 | 82.97 | 79.41 | 81.38 | 0.2M |
2021-05-27 | 82.13 | 83.20 | 80.68 | 81.60 | 0.6M |
2021-05-26 | 78.50 | 81.39 | 77.95 | 81.23 | 0.7M |
2021-05-25 | 76.71 | 79.20 | 76.33 | 77.56 | 0.5M |
2021-05-24 | 76.08 | 76.84 | 75.01 | 76.33 | 0.3M |
2021-05-21 | 76.83 | 77.60 | 75.01 | 75.24 | 0.4M |
2021-05-20 | 74.15 | 76.23 | 73.12 | 76.23 | 0.4M |
2021-05-19 | 72.24 | 74.29 | 70.61 | 74.11 | 0.4M |
2021-05-18 | 77.05 | 77.11 | 74.06 | 74.16 | 0.4M |
2021-05-17 | 76.92 | 77.57 | 74.90 | 77.10 | 0.3M |
2021-05-14 | 75.10 | 77.70 | 74.12 | 77.66 | 0.7M |
2021-05-13 | 70.00 | 74.69 | 69.94 | 74.10 | 0.6M |
2021-05-12 | 73.52 | 73.54 | 68.76 | 69.46 | 0.7M |
2021-05-11 | 76.02 | 76.25 | 72.73 | 74.33 | 0.7M |
2021-05-10 | 79.84 | 81.42 | 77.82 | 77.87 | 0.6M |
2021-05-07 | 76.54 | 80.16 | 75.21 | 79.84 | 0.4M |
2021-05-06 | 78.60 | 78.78 | 74.61 | 76.53 | 0.5M |
2021-05-05 | 79.68 | 79.85 | 77.05 | 78.30 | 0.5M |
2021-05-04 | 75.67 | 78.96 | 74.42 | 78.89 | 0.6M |
2021-05-03 | 74.80 | 76.05 | 74.36 | 75.55 | 0.9M |
2021-04-30 | 75.46 | 75.47 | 71.88 | 73.94 | 0.7M |
2021-04-29 | 71.10 | 75.54 | 69.98 | 74.94 | 1.4M |
2021-04-28 | 66.06 | 67.28 | 65.30 | 66.27 | 0.5M |
2021-04-27 | 66.00 | 67.52 | 65.69 | 65.96 | 0.3M |
2021-04-26 | 64.54 | 66.28 | 64.10 | 65.79 | 0.4M |
2021-04-23 | 62.47 | 64.37 | 62.21 | 63.77 | 0.3M |
2021-04-22 | 63.00 | 63.34 | 61.59 | 62.39 | 0.3M |
2021-04-21 | 61.48 | 63.53 | 61.43 | 62.84 | 0.4M |
2021-04-20 | 66.02 | 66.29 | 60.31 | 61.98 | 0.7M |
2021-04-19 | 67.82 | 68.24 | 65.10 | 65.81 | 0.4M |
2021-04-16 | 66.35 | 68.93 | 66.09 | 67.59 | 0.6M |
2021-04-15 | 65.65 | 65.98 | 64.29 | 65.47 | 0.2M |
2021-04-14 | 64.06 | 65.73 | 63.85 | 64.68 | 0.2M |
2021-04-13 | 65.67 | 66.11 | 62.60 | 64.51 | 0.3M |
2021-04-12 | 66.00 | 66.39 | 65.18 | 65.96 | 0.4M |
2021-04-09 | 63.57 | 66.17 | 63.09 | 65.65 | 0.3M |
2021-04-08 | 65.24 | 65.54 | 62.77 | 63.86 | 0.4M |
2021-04-07 | 66.98 | 67.95 | 64.80 | 65.24 | 0.5M |
2021-04-06 | 64.58 | 67.79 | 63.78 | 66.75 | 0.8M |
2021-04-05 | 64.75 | 64.99 | 62.84 | 64.43 | 0.6M |
2021-04-01 | 60.99 | 63.63 | 60.51 | 63.00 | 0.9M |
2021-03-31 | 60.54 | 61.25 | 59.70 | 60.32 | 0.6M |
2021-03-30 | 58.52 | 60.40 | 58.00 | 59.96 | 0.7M |
2021-03-29 | 61.18 | 62.25 | 58.63 | 58.73 | 0.6M |
2021-03-26 | 59.36 | 61.78 | 58.65 | 61.15 | 0.5M |
2021-03-25 | 55.54 | 59.10 | 55.02 | 58.88 | 0.3M |
2021-03-24 | 58.91 | 60.40 | 56.58 | 56.68 | 0.4M |
2021-03-23 | 60.57 | 61.55 | 57.72 | 58.07 | 0.4M |
2021-03-22 | 62.07 | 62.80 | 60.02 | 60.91 | 0.2M |
2021-03-19 | 60.88 | 62.53 | 60.00 | 61.36 | 0.5M |
2021-03-18 | 64.70 | 64.70 | 60.25 | 60.47 | 0.4M |
2021-03-17 | 61.88 | 65.00 | 60.60 | 64.91 | 0.6M |
2021-03-16 | 63.83 | 64.91 | 62.20 | 62.35 | 0.4M |
2021-03-15 | 62.20 | 63.43 | 61.08 | 63.35 | 0.3M |
2021-03-12 | 62.68 | 63.18 | 60.50 | 61.61 | 0.4M |
2021-03-11 | 64.06 | 65.00 | 62.58 | 63.51 | 0.6M |
2021-03-10 | 60.47 | 63.69 | 60.06 | 63.11 | 0.4M |
2021-03-09 | 60.00 | 61.23 | 59.11 | 59.70 | 0.6M |
2021-03-08 | 57.49 | 59.91 | 57.47 | 59.28 | 0.5M |
2021-03-05 | 55.68 | 57.93 | 52.19 | 57.81 | 0.5M |
2021-03-04 | 57.40 | 59.12 | 52.70 | 54.92 | 0.6M |
2021-03-03 | 58.80 | 59.24 | 56.65 | 57.55 | 0.5M |
2021-03-02 | 57.69 | 59.58 | 56.88 | 58.77 | 0.5M |
2021-03-01 | 56.66 | 58.20 | 55.57 | 57.65 | 0.4M |
2021-02-26 | 53.80 | 56.21 | 53.31 | 55.33 | 0.4M |
2021-02-25 | 56.15 | 56.45 | 51.95 | 52.85 | 0.9M |
2021-02-24 | 57.16 | 57.89 | 55.81 | 56.90 | 0.7M |
2021-02-23 | 56.64 | 57.69 | 53.62 | 57.47 | 0.4M |
2021-02-22 | 58.05 | 58.65 | 57.11 | 57.32 | 0.3M |
2021-02-19 | 56.73 | 58.78 | 56.59 | 58.22 | 0.4M |
2021-02-18 | 56.79 | 57.78 | 55.57 | 56.14 | 0.4M |
2021-02-17 | 56.34 | 57.69 | 55.53 | 56.76 | 0.4M |
2021-02-16 | 61.30 | 61.30 | 56.57 | 56.93 | 0.5M |
2021-02-12 | 61.64 | 62.63 | 60.34 | 61.16 | 0.5M |
2021-02-11 | 60.53 | 63.44 | 60.29 | 62.15 | 0.6M |
2021-02-10 | 59.85 | 61.05 | 58.38 | 60.18 | 0.5M |
2021-02-09 | 60.90 | 61.17 | 59.17 | 59.40 | 0.8M |
2021-02-08 | 60.12 | 63.07 | 59.02 | 60.81 | 1.0M |
2021-02-05 | 52.71 | 59.80 | 52.17 | 58.50 | 1.6M |
2021-02-04 | 48.50 | 49.77 | 47.58 | 48.95 | 0.3M |
2021-02-03 | 50.01 | 50.77 | 48.32 | 48.40 | 0.3M |
2021-02-02 | 48.27 | 49.86 | 46.27 | 49.38 | 0.7M |
2021-02-01 | 47.39 | 48.04 | 46.75 | 47.61 | 0.3M |
2021-01-29 | 47.42 | 47.76 | 46.13 | 46.94 | 0.3M |
2021-01-28 | 47.37 | 48.53 | 46.33 | 47.98 | 0.5M |
2021-01-27 | 48.77 | 49.91 | 46.97 | 47.63 | 0.4M |
2021-01-26 | 51.44 | 52.45 | 49.07 | 50.28 | 0.8M |
2021-01-25 | 51.42 | 52.75 | 49.56 | 51.18 | 0.5M |
2021-01-22 | 50.16 | 51.15 | 48.72 | 51.09 | 0.4M |
2021-01-21 | 49.15 | 50.37 | 48.65 | 50.08 | 0.6M |
2021-01-20 | 45.87 | 49.16 | 45.77 | 48.61 | 0.9M |
2021-01-19 | 44.69 | 45.41 | 43.99 | 45.38 | 0.2M |
2021-01-15 | 43.67 | 45.00 | 43.31 | 44.17 | 0.3M |
2021-01-14 | 44.15 | 45.08 | 43.65 | 44.20 | 0.3M |
2021-01-13 | 43.10 | 44.63 | 43.10 | 43.89 | 0.3M |
2021-01-12 | 42.94 | 43.03 | 41.57 | 42.67 | 0.5M |
2021-01-11 | 41.50 | 43.93 | 40.82 | 42.64 | 0.4M |
2021-01-08 | 44.80 | 44.80 | 41.54 | 41.82 | 0.4M |
2021-01-07 | 43.99 | 44.99 | 43.87 | 44.60 | 0.4M |
2021-01-06 | 43.03 | 43.97 | 41.20 | 43.60 | 0.6M |
2021-01-05 | 42.70 | 44.03 | 42.16 | 42.93 | 0.4M |
2021-01-04 | 44.40 | 44.40 | 41.57 | 43.06 | 0.5M |