27.45
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 | 22.10 | 22.48 | 21.41 | 21.43 | 9.4M |
| 2024-12-30 | 22.45 | 22.66 | 21.86 | 21.96 | 7.3M |
| 2024-12-27 | 22.69 | 22.85 | 22.30 | 22.39 | 6.1M |
| 2024-12-26 | 21.84 | 22.84 | 21.78 | 22.49 | 9.0M |
| 2024-12-25 | 22.33 | 22.35 | 21.30 | 21.78 | 8.7M |
| 2024-12-24 | 22.25 | 22.72 | 22.01 | 22.34 | 8.6M |
| 2024-12-23 | 22.58 | 22.87 | 22.06 | 22.14 | 8.4M |
| 2024-12-20 | 22.00 | 22.74 | 21.88 | 22.47 | 8.0M |
| 2024-12-19 | 21.40 | 22.20 | 21.37 | 22.08 | 7.0M |
| 2024-12-18 | 21.50 | 22.09 | 21.26 | 21.73 | 7.1M |
| 2024-12-17 | 22.21 | 22.39 | 21.00 | 21.31 | 9.0M |
| 2024-12-16 | 22.62 | 22.85 | 22.00 | 22.30 | 10.1M |
| 2024-12-13 | 22.52 | 23.09 | 22.30 | 22.78 | 10.9M |
| 2024-12-12 | 22.94 | 23.09 | 22.53 | 22.91 | 9.1M |
| 2024-12-11 | 22.12 | 23.26 | 22.01 | 22.87 | 15.6M |
| 2024-12-10 | 22.17 | 22.48 | 21.66 | 22.12 | 11.4M |
| 2024-12-09 | 22.30 | 22.30 | 21.28 | 21.40 | 9.4M |
| 2024-12-06 | 21.88 | 22.49 | 21.51 | 22.24 | 11.7M |
| 2024-12-05 | 20.82 | 22.23 | 20.78 | 21.84 | 13.3M |
| 2024-12-04 | 21.19 | 21.48 | 20.83 | 20.93 | 7.4M |
| 2024-12-03 | 21.55 | 21.64 | 20.97 | 21.35 | 8.6M |
| 2024-12-02 | 21.43 | 21.58 | 21.27 | 21.46 | 9.8M |
| 2024-11-29 | 21.12 | 21.60 | 20.83 | 21.40 | 7.5M |
| 2024-11-28 | 21.47 | 21.98 | 21.04 | 21.12 | 8.5M |
| 2024-11-27 | 21.08 | 21.42 | 20.43 | 21.42 | 7.8M |
| 2024-11-26 | 21.21 | 21.67 | 21.02 | 21.17 | 5.2M |
| 2024-11-25 | 21.77 | 21.92 | 20.81 | 21.22 | 9.0M |
| 2024-11-22 | 22.44 | 22.59 | 21.51 | 21.53 | 8.8M |
| 2024-11-21 | 22.52 | 23.00 | 22.15 | 22.45 | 8.1M |
| 2024-11-20 | 22.08 | 22.65 | 21.89 | 22.49 | 12.1M |
| 2024-11-19 | 21.92 | 22.19 | 21.60 | 22.13 | 7.6M |
| 2024-11-18 | 22.69 | 22.92 | 21.50 | 21.68 | 11.0M |
| 2024-11-15 | 23.09 | 23.44 | 22.60 | 22.65 | 11.8M |
| 2024-11-14 | 24.20 | 24.35 | 23.07 | 23.16 | 11.0M |
| 2024-11-13 | 24.21 | 24.78 | 23.98 | 24.31 | 11.1M |
| 2024-11-12 | 24.62 | 24.72 | 24.02 | 24.25 | 13.6M |
| 2024-11-11 | 24.22 | 24.79 | 24.03 | 24.56 | 16.1M |
| 2024-11-08 | 23.93 | 25.11 | 23.65 | 23.97 | 23.6M |
| 2024-11-07 | 23.40 | 24.10 | 23.14 | 23.73 | 16.8M |
| 2024-11-06 | 23.66 | 23.80 | 23.09 | 23.31 | 13.5M |
| 2024-11-05 | 23.40 | 23.95 | 23.32 | 23.55 | 16.6M |
| 2024-11-04 | 23.01 | 23.90 | 23.01 | 23.40 | 9.8M |
| 2024-11-01 | 24.63 | 24.64 | 22.74 | 23.22 | 24.2M |
| 2024-10-31 | 24.66 | 25.00 | 24.30 | 24.73 | 14.0M |
| 2024-10-30 | 24.90 | 25.30 | 24.51 | 24.90 | 14.2M |
| 2024-10-29 | 25.06 | 25.70 | 24.70 | 25.34 | 18.5M |
| 2024-10-28 | 25.03 | 25.80 | 24.92 | 25.09 | 14.8M |
| 2024-10-25 | 25.06 | 25.37 | 24.80 | 25.26 | 16.2M |
| 2024-10-24 | 25.18 | 25.36 | 24.80 | 25.06 | 11.0M |
| 2024-10-23 | 24.95 | 26.17 | 24.95 | 25.19 | 21.2M |
| 2024-10-22 | 25.48 | 25.55 | 24.61 | 24.90 | 16.7M |
| 2024-10-21 | 25.50 | 26.06 | 24.75 | 25.58 | 28.6M |
| 2024-10-18 | 23.93 | 25.80 | 23.65 | 25.10 | 25.8M |
| 2024-10-17 | 23.34 | 24.68 | 23.30 | 23.93 | 25.8M |
| 2024-10-16 | 22.58 | 23.30 | 22.08 | 23.15 | 13.6M |
| 2024-10-15 | 23.40 | 23.70 | 22.73 | 22.77 | 15.1M |
| 2024-10-14 | 22.50 | 23.40 | 21.51 | 23.40 | 20.4M |
| 2024-10-11 | 23.01 | 23.07 | 21.99 | 22.30 | 15.1M |
| 2024-10-10 | 22.93 | 23.59 | 22.51 | 22.77 | 19.6M |
| 2024-10-09 | 23.11 | 24.27 | 22.56 | 22.73 | 33.5M |
| 2024-10-08 | 23.11 | 23.11 | 22.14 | 23.11 | 26.1M |
| 2024-09-30 | 19.56 | 21.01 | 19.56 | 21.01 | 33.2M |
| 2024-09-27 | 18.16 | 19.70 | 18.16 | 19.10 | 16.6M |
| 2024-09-26 | 17.48 | 18.00 | 17.42 | 17.91 | 8.1M |
| 2024-09-25 | 17.48 | 18.05 | 17.36 | 17.54 | 9.2M |
| 2024-09-24 | 16.89 | 17.30 | 16.69 | 17.28 | 8.7M |
| 2024-09-23 | 16.80 | 17.51 | 16.66 | 16.83 | 10.5M |
| 2024-09-20 | 16.39 | 16.60 | 16.30 | 16.54 | 5.3M |
| 2024-09-19 | 15.93 | 16.42 | 15.67 | 16.31 | 5.7M |
| 2024-09-18 | 15.98 | 16.04 | 15.60 | 15.78 | 3.3M |
| 2024-09-13 | 16.17 | 16.27 | 16.00 | 16.01 | 2.7M |
| 2024-09-12 | 16.19 | 16.48 | 16.16 | 16.17 | 2.9M |
| 2024-09-11 | 16.23 | 16.28 | 16.03 | 16.18 | 3.0M |
| 2024-09-10 | 16.10 | 16.53 | 15.75 | 16.33 | 5.0M |
| 2024-09-09 | 16.00 | 16.18 | 15.88 | 16.08 | 3.7M |
| 2024-09-06 | 16.61 | 16.74 | 16.11 | 16.14 | 4.5M |
| 2024-09-05 | 16.54 | 16.96 | 16.40 | 16.66 | 5.0M |
| 2024-09-04 | 16.51 | 17.06 | 16.40 | 16.55 | 6.8M |
| 2024-09-03 | 16.33 | 16.53 | 16.27 | 16.49 | 4.2M |
| 2024-09-02 | 17.20 | 17.20 | 16.35 | 16.39 | 5.2M |
| 2024-08-30 | 16.67 | 17.43 | 16.61 | 17.13 | 7.0M |
| 2024-08-29 | 16.10 | 16.87 | 15.98 | 16.66 | 5.9M |
| 2024-08-28 | 16.16 | 16.45 | 16.00 | 16.19 | 4.7M |
| 2024-08-27 | 16.58 | 16.58 | 16.05 | 16.20 | 4.2M |
| 2024-08-26 | 16.82 | 17.05 | 16.55 | 16.60 | 5.6M |
| 2024-08-23 | 16.50 | 16.94 | 16.50 | 16.82 | 4.5M |
| 2024-08-22 | 16.65 | 17.15 | 16.58 | 16.63 | 6.8M |
| 2024-08-21 | 16.45 | 16.81 | 16.45 | 16.67 | 4.4M |
| 2024-08-20 | 17.26 | 17.26 | 16.56 | 16.64 | 4.9M |
| 2024-08-19 | 17.00 | 17.38 | 16.88 | 17.13 | 5.8M |
| 2024-08-16 | 17.26 | 17.44 | 16.94 | 17.00 | 4.0M |
| 2024-08-15 | 17.15 | 17.58 | 16.92 | 17.30 | 4.7M |
| 2024-08-14 | 17.42 | 17.51 | 17.16 | 17.17 | 2.6M |
| 2024-08-13 | 17.28 | 17.50 | 17.12 | 17.37 | 3.4M |
| 2024-08-12 | 17.53 | 17.68 | 17.19 | 17.27 | 4.3M |
| 2024-08-09 | 17.85 | 18.29 | 17.65 | 17.75 | 4.8M |
| 2024-08-08 | 18.56 | 18.57 | 17.78 | 17.86 | 6.6M |
| 2024-08-07 | 18.06 | 19.04 | 18.02 | 18.58 | 8.4M |
| 2024-08-06 | 18.09 | 18.35 | 17.84 | 18.06 | 5.1M |
| 2024-08-05 | 18.73 | 19.11 | 17.85 | 17.88 | 8.3M |
| 2024-08-02 | 19.07 | 19.46 | 18.91 | 18.94 | 6.8M |
| 2024-08-01 | 19.28 | 19.80 | 19.20 | 19.23 | 8.2M |
| 2024-07-31 | 18.52 | 19.21 | 18.48 | 19.19 | 10.7M |
| 2024-07-30 | 18.28 | 18.88 | 18.13 | 18.56 | 10.6M |
| 2024-07-29 | 18.07 | 18.75 | 18.00 | 18.29 | 12.0M |
| 2024-07-26 | 16.99 | 17.78 | 16.80 | 17.47 | 6.3M |
| 2024-07-25 | 16.80 | 17.13 | 16.61 | 16.87 | 3.7M |
| 2024-07-24 | 17.04 | 17.36 | 16.80 | 16.84 | 5.0M |
| 2024-07-23 | 17.69 | 17.80 | 17.00 | 17.06 | 3.9M |
| 2024-07-22 | 17.85 | 18.05 | 17.66 | 17.81 | 3.2M |
| 2024-07-19 | 17.58 | 17.99 | 17.50 | 17.78 | 3.8M |
| 2024-07-18 | 17.71 | 17.75 | 17.20 | 17.62 | 5.6M |
| 2024-07-17 | 18.24 | 18.24 | 17.70 | 17.79 | 3.9M |
| 2024-07-16 | 18.18 | 18.38 | 17.93 | 18.25 | 3.0M |
| 2024-07-15 | 18.56 | 18.60 | 18.16 | 18.19 | 3.7M |
| 2024-07-12 | 18.70 | 18.71 | 18.49 | 18.56 | 3.6M |
| 2024-07-11 | 18.60 | 18.74 | 18.31 | 18.63 | 4.8M |
| 2024-07-10 | 18.21 | 18.60 | 18.14 | 18.26 | 3.8M |
| 2024-07-09 | 17.58 | 18.34 | 17.45 | 18.27 | 5.5M |
| 2024-07-08 | 17.90 | 18.14 | 17.48 | 17.59 | 4.7M |
| 2024-07-05 | 17.83 | 18.22 | 17.50 | 18.11 | 4.0M |
| 2024-07-04 | 18.30 | 18.34 | 17.75 | 17.83 | 3.8M |
| 2024-07-03 | 18.58 | 18.76 | 18.16 | 18.23 | 2.9M |
| 2024-07-02 | 18.51 | 18.85 | 18.44 | 18.57 | 4.0M |
| 2024-07-01 | 18.71 | 18.83 | 18.18 | 18.54 | 4.2M |
| 2024-06-28 | 18.44 | 19.04 | 18.36 | 18.69 | 5.3M |
| 2024-06-27 | 19.05 | 19.13 | 18.43 | 18.45 | 5.7M |
| 2024-06-26 | 18.08 | 19.08 | 17.89 | 19.08 | 7.3M |
| 2024-06-25 | 18.22 | 18.50 | 17.88 | 18.04 | 7.5M |
| 2024-06-24 | 19.00 | 19.05 | 18.17 | 18.23 | 7.5M |
| 2024-06-21 | 19.06 | 19.25 | 18.75 | 19.12 | 4.3M |
| 2024-06-20 | 19.66 | 19.73 | 19.01 | 19.06 | 5.7M |
| 2024-06-19 | 19.95 | 20.15 | 19.63 | 19.69 | 5.1M |
| 2024-06-18 | 19.74 | 20.25 | 19.64 | 19.94 | 8.4M |
| 2024-06-17 | 19.51 | 19.98 | 19.49 | 19.74 | 5.1M |
| 2024-06-14 | 19.61 | 19.88 | 19.48 | 19.74 | 6.2M |
| 2024-06-13 | 19.91 | 20.06 | 19.70 | 19.78 | 5.9M |
| 2024-06-12 | 19.57 | 20.12 | 19.51 | 20.00 | 7.8M |
| 2024-06-11 | 19.44 | 19.70 | 19.00 | 19.57 | 7.8M |
| 2024-06-07 | 19.20 | 19.80 | 19.09 | 19.67 | 12.8M |
| 2024-06-06 | 19.58 | 19.83 | 18.70 | 19.08 | 16.5M |
| 2024-06-05 | 19.86 | 20.33 | 19.63 | 19.65 | 7.1M |
| 2024-06-04 | 20.08 | 20.18 | 19.59 | 19.99 | 10.7M |
| 2024-06-03 | 20.40 | 20.66 | 19.86 | 20.12 | 11.0M |
| 2024-05-31 | 20.42 | 20.83 | 20.37 | 20.50 | 6.7M |
| 2024-05-30 | 20.60 | 20.70 | 20.21 | 20.42 | 8.0M |
| 2024-05-29 | 21.00 | 21.20 | 20.67 | 20.79 | 4.9M |
| 2024-05-28 | 20.84 | 21.48 | 20.58 | 20.92 | 10.0M |
| 2024-05-27 | 21.19 | 21.45 | 20.24 | 20.77 | 13.3M |
| 2024-05-24 | 21.85 | 21.95 | 21.14 | 21.19 | 9.2M |
| 2024-05-23 | 22.45 | 22.51 | 21.65 | 21.77 | 10.7M |
| 2024-05-22 | 22.79 | 23.05 | 22.42 | 22.50 | 11.4M |
| 2024-05-21 | 23.19 | 23.27 | 22.88 | 23.01 | 7.0M |
| 2024-05-20 | 23.70 | 23.79 | 23.06 | 23.33 | 9.1M |
| 2024-05-17 | 23.13 | 23.50 | 23.01 | 23.29 | 7.3M |
| 2024-05-16 | 23.77 | 23.77 | 23.08 | 23.13 | 9.9M |
| 2024-05-15 | 22.77 | 23.95 | 22.76 | 23.58 | 13.8M |
| 2024-05-14 | 22.82 | 23.10 | 22.50 | 22.87 | 7.4M |
| 2024-05-13 | 23.51 | 23.68 | 22.44 | 22.63 | 11.8M |
| 2024-05-10 | 23.86 | 24.02 | 23.03 | 23.50 | 13.6M |
| 2024-05-09 | 24.26 | 24.40 | 23.82 | 23.86 | 11.0M |
| 2024-05-08 | 25.03 | 25.05 | 23.90 | 24.17 | 10.9M |
| 2024-05-07 | 24.75 | 25.28 | 24.46 | 24.95 | 10.2M |
| 2024-05-06 | 25.34 | 25.49 | 24.63 | 24.79 | 10.4M |
| 2024-04-30 | 26.06 | 26.14 | 24.70 | 24.90 | 17.2M |
| 2024-04-29 | 25.88 | 26.25 | 25.58 | 25.92 | 17.1M |
| 2024-04-26 | 24.78 | 25.87 | 24.78 | 25.75 | 19.4M |
| 2024-04-25 | 23.88 | 25.09 | 23.52 | 24.81 | 21.1M |
| 2024-04-24 | 23.01 | 24.30 | 23.01 | 23.98 | 13.1M |
| 2024-04-23 | 24.19 | 24.64 | 23.20 | 23.54 | 13.6M |
| 2024-04-22 | 24.85 | 24.85 | 24.07 | 24.09 | 11.0M |
| 2024-04-19 | 24.00 | 24.70 | 23.75 | 24.05 | 12.6M |
| 2024-04-18 | 23.41 | 24.79 | 23.12 | 24.18 | 19.8M |
| 2024-04-17 | 23.98 | 24.88 | 22.58 | 23.71 | 23.9M |
| 2024-04-16 | 25.88 | 25.88 | 23.36 | 23.70 | 23.3M |
| 2024-04-15 | 27.18 | 27.18 | 24.10 | 25.66 | 23.0M |
| 2024-04-12 | 25.98 | 27.13 | 25.51 | 26.73 | 26.2M |
| 2024-04-11 | 24.30 | 25.38 | 24.27 | 24.66 | 17.5M |
| 2024-04-10 | 27.23 | 27.41 | 24.52 | 24.52 | 26.5M |
| 2024-04-09 | 26.83 | 27.50 | 26.51 | 27.24 | 14.6M |
| 2024-04-08 | 26.56 | 27.24 | 26.30 | 26.67 | 19.7M |
| 2024-04-03 | 24.82 | 27.28 | 24.51 | 27.09 | 30.7M |
| 2024-04-02 | 24.60 | 24.96 | 24.00 | 24.82 | 15.6M |
| 2024-04-01 | 25.33 | 25.33 | 24.50 | 24.88 | 16.2M |
| 2024-03-29 | 23.82 | 25.35 | 23.57 | 24.98 | 22.4M |
| 2024-03-28 | 23.37 | 24.43 | 23.21 | 23.99 | 21.2M |
| 2024-03-27 | 23.64 | 24.17 | 22.70 | 23.17 | 18.9M |
| 2024-03-26 | 23.30 | 24.06 | 23.11 | 23.64 | 17.0M |
| 2024-03-25 | 24.48 | 24.60 | 23.39 | 23.39 | 21.9M |
| 2024-03-22 | 24.50 | 24.98 | 24.33 | 24.80 | 18.6M |
| 2024-03-21 | 24.67 | 25.16 | 24.20 | 24.65 | 22.2M |
| 2024-03-20 | 24.39 | 25.88 | 23.56 | 24.68 | 32.2M |
| 2024-03-19 | 22.84 | 25.00 | 22.61 | 24.39 | 31.8M |
| 2024-03-18 | 22.03 | 23.00 | 21.89 | 22.84 | 26.7M |
| 2024-03-15 | 22.16 | 22.80 | 21.92 | 22.11 | 34.0M |
| 2024-03-14 | 21.66 | 23.57 | 20.74 | 22.05 | 55.6M |
| 2024-03-13 | 20.60 | 21.62 | 20.23 | 21.62 | 34.6M |
| 2024-03-12 | 19.30 | 19.65 | 19.00 | 19.65 | 29.6M |
| 2024-03-11 | 16.12 | 17.86 | 16.10 | 17.86 | 15.4M |
| 2024-03-08 | 15.81 | 16.30 | 15.67 | 16.24 | 5.1M |
| 2024-03-07 | 16.36 | 16.51 | 15.89 | 15.90 | 6.5M |
| 2024-03-06 | 16.28 | 16.55 | 16.12 | 16.31 | 7.1M |
| 2024-03-05 | 16.30 | 16.90 | 16.24 | 16.44 | 10.5M |
| 2024-03-04 | 16.73 | 16.79 | 16.13 | 16.43 | 7.9M |
| 2024-03-01 | 15.88 | 16.44 | 15.88 | 16.40 | 9.4M |
| 2024-02-29 | 14.90 | 15.93 | 14.90 | 15.80 | 8.6M |
| 2024-02-28 | 16.79 | 16.79 | 14.93 | 14.97 | 13.6M |
| 2024-02-27 | 15.55 | 16.52 | 15.45 | 16.45 | 8.3M |
| 2024-02-26 | 15.57 | 15.94 | 15.31 | 15.61 | 7.7M |
| 2024-02-23 | 15.20 | 15.62 | 15.00 | 15.57 | 7.6M |
| 2024-02-22 | 14.55 | 15.04 | 14.43 | 15.02 | 7.3M |
| 2024-02-21 | 14.22 | 14.99 | 14.08 | 14.34 | 9.5M |
| 2024-02-20 | 14.10 | 14.43 | 13.86 | 14.39 | 7.4M |
| 2024-02-19 | 14.47 | 14.57 | 13.72 | 14.22 | 12.1M |
| 2024-02-08 | 13.90 | 14.68 | 13.39 | 14.46 | 14.8M |
| 2024-02-07 | 12.30 | 13.38 | 12.10 | 13.38 | 19.1M |
| 2024-02-06 | 11.38 | 12.56 | 11.13 | 12.16 | 23.4M |
| 2024-02-05 | 13.74 | 13.74 | 12.37 | 12.37 | 15.9M |
| 2024-02-02 | 15.20 | 15.57 | 13.72 | 13.74 | 17.4M |
| 2024-02-01 | 15.30 | 15.74 | 14.46 | 15.24 | 8.1M |
| 2024-01-31 | 15.99 | 16.32 | 15.05 | 15.16 | 7.7M |
| 2024-01-30 | 16.12 | 16.56 | 16.05 | 16.08 | 5.2M |
| 2024-01-29 | 16.58 | 16.76 | 16.18 | 16.26 | 8.2M |
| 2024-01-26 | 17.14 | 17.28 | 16.91 | 17.02 | 4.5M |
| 2024-01-25 | 16.04 | 17.26 | 15.99 | 17.14 | 8.2M |
| 2024-01-24 | 15.98 | 16.13 | 15.27 | 15.99 | 7.6M |
| 2024-01-23 | 15.50 | 16.04 | 15.46 | 15.92 | 4.8M |
| 2024-01-22 | 16.50 | 16.71 | 15.41 | 15.61 | 8.2M |
| 2024-01-19 | 16.88 | 16.98 | 16.41 | 16.51 | 4.1M |
| 2024-01-18 | 17.04 | 17.18 | 16.30 | 16.85 | 8.0M |
| 2024-01-17 | 17.49 | 17.59 | 16.94 | 16.98 | 4.1M |
| 2024-01-16 | 17.81 | 17.90 | 17.26 | 17.48 | 4.6M |
| 2024-01-15 | 17.91 | 18.06 | 17.60 | 17.75 | 4.7M |
| 2024-01-12 | 18.02 | 18.10 | 17.20 | 17.95 | 8.8M |
| 2024-01-11 | 18.00 | 18.26 | 17.98 | 18.06 | 3.8M |
| 2024-01-10 | 18.39 | 18.60 | 17.88 | 17.98 | 7.4M |
| 2024-01-09 | 18.62 | 18.80 | 17.98 | 18.43 | 7.6M |
| 2024-01-08 | 19.31 | 19.31 | 18.39 | 18.40 | 12.3M |
| 2024-01-05 | 19.65 | 19.75 | 19.24 | 19.32 | 8.7M |
| 2024-01-04 | 19.78 | 19.85 | 19.58 | 19.66 | 2.8M |
| 2024-01-03 | 20.17 | 20.30 | 19.60 | 19.81 | 6.9M |
| 2024-01-02 | 20.49 | 20.59 | 20.10 | 20.16 | 4.5M |