| Temps |
Prix d'Ouverture |
Prix Maximum |
Prix Minimum |
Prix de Clôture |
Volume |
| 09:30 |
2.70 |
2.70 |
2.66 |
2.68 |
336.0K |
| 09:35 |
2.69 |
2.69 |
2.67 |
2.69 |
404.0K |
| 09:40 |
2.68 |
2.75 |
2.68 |
2.75 |
882.0K |
| 09:45 |
2.74 |
2.76 |
2.74 |
2.74 |
568.0K |
| 09:50 |
2.75 |
2.77 |
2.74 |
2.74 |
1,130.0K |
| 09:55 |
2.73 |
2.73 |
2.72 |
2.72 |
472.0K |
| 10:00 |
2.74 |
2.75 |
2.74 |
2.75 |
478.0K |
| 10:05 |
2.74 |
2.74 |
2.73 |
2.74 |
202.0K |
| 10:10 |
2.73 |
2.79 |
2.73 |
2.77 |
1,538.0K |
| 10:15 |
2.78 |
2.78 |
2.76 |
2.76 |
534.0K |
| 10:20 |
2.77 |
2.77 |
2.75 |
2.75 |
288.0K |
| 10:25 |
2.76 |
2.78 |
2.76 |
2.78 |
456.0K |
| 10:30 |
2.79 |
2.79 |
2.78 |
2.78 |
68.0K |
| 10:35 |
2.77 |
2.79 |
2.77 |
2.79 |
378.0K |
| 10:40 |
2.78 |
2.79 |
2.77 |
2.77 |
240.0K |
| 10:45 |
2.78 |
2.78 |
2.78 |
2.78 |
90.0K |
| 10:50 |
2.77 |
2.78 |
2.75 |
2.75 |
312.0K |
| 10:55 |
2.74 |
2.75 |
2.74 |
2.74 |
40.0K |
| 11:00 |
2.75 |
2.75 |
2.74 |
2.74 |
328.0K |
| 11:10 |
2.75 |
2.76 |
2.75 |
2.76 |
416.0K |
| 11:15 |
2.75 |
2.77 |
2.75 |
2.77 |
196.0K |
| 11:20 |
2.76 |
2.77 |
2.75 |
2.76 |
176.0K |
| 11:25 |
2.77 |
2.77 |
2.77 |
2.77 |
352.0K |
| 11:35 |
2.76 |
2.76 |
2.76 |
2.76 |
184.0K |
| 11:40 |
2.75 |
2.76 |
2.75 |
2.76 |
10.0K |
| 11:45 |
2.77 |
2.77 |
2.76 |
2.77 |
86.0K |
| 11:50 |
2.76 |
2.77 |
2.76 |
2.77 |
168.0K |
| 11:55 |
2.76 |
2.77 |
2.76 |
2.76 |
48.0K |
| 13:00 |
2.77 |
2.78 |
2.76 |
2.77 |
158.0K |
| 13:05 |
2.76 |
2.76 |
2.76 |
2.76 |
2.0K |
| 13:10 |
2.75 |
2.77 |
2.75 |
2.77 |
806.0K |
| 13:15 |
2.75 |
2.77 |
2.75 |
2.76 |
82.0K |
| 13:20 |
2.77 |
2.77 |
2.77 |
2.77 |
36.0K |
| 13:25 |
2.76 |
2.76 |
2.76 |
2.76 |
68.0K |
| 13:35 |
2.75 |
2.75 |
2.75 |
2.75 |
12.0K |
| 13:40 |
2.76 |
2.76 |
2.76 |
2.76 |
114.0K |
| 13:50 |
2.75 |
2.75 |
2.75 |
2.75 |
124.0K |
| 13:55 |
2.74 |
2.75 |
2.74 |
2.74 |
68.0K |
| 14:10 |
2.75 |
2.75 |
2.74 |
2.74 |
14.0K |
| 14:15 |
2.75 |
2.75 |
2.75 |
2.75 |
12.0K |
| 14:20 |
2.74 |
2.74 |
2.74 |
2.74 |
18.0K |
| 14:25 |
2.75 |
2.75 |
2.75 |
2.75 |
302.0K |
| 14:30 |
2.76 |
2.76 |
2.75 |
2.75 |
134.0K |
| 14:35 |
2.76 |
2.76 |
2.75 |
2.76 |
14.0K |
| 14:45 |
2.75 |
2.76 |
2.75 |
2.75 |
74.0K |
| 14:55 |
2.76 |
2.76 |
2.76 |
2.76 |
12.0K |
| 15:00 |
2.75 |
2.76 |
2.74 |
2.75 |
196.0K |
| 15:05 |
2.76 |
2.76 |
2.75 |
2.75 |
578.0K |
| 15:10 |
2.76 |
2.76 |
2.75 |
2.75 |
806.0K |
| 15:15 |
2.76 |
2.76 |
2.74 |
2.75 |
118.0K |
| 15:35 |
2.75 |
2.75 |
2.75 |
2.75 |
296.0K |
| 15:45 |
2.76 |
2.76 |
2.75 |
2.76 |
1,244.0K |
| 15:50 |
2.75 |
2.76 |
2.75 |
2.75 |
358.0K |
| 15:55 |
2.76 |
2.77 |
2.75 |
2.75 |
726.0K |
| Date |
Prix d'Ouverture |
Prix Maximum |
Prix Minimum |
Prix de Clôture |
Volume |
| 2025-09-26 |
2.67 |
2.79 |
2.66 |
2.75 |
16.8M |
| 2025-09-25 |
2.70 |
2.72 |
2.64 |
2.69 |
14.9M |
| 2025-09-24 |
2.70 |
2.75 |
2.68 |
2.70 |
10.3M |
| 2025-09-23 |
2.80 |
2.80 |
2.71 |
2.71 |
12.9M |
| 2025-09-22 |
2.76 |
2.85 |
2.68 |
2.80 |
28.7M |
| 2025-09-19 |
2.87 |
2.88 |
2.73 |
2.76 |
15.5M |
| 2025-09-18 |
2.70 |
2.92 |
2.69 |
2.84 |
47.9M |
| 2025-09-17 |
2.63 |
2.70 |
2.61 |
2.70 |
16.0M |
| 2025-09-16 |
2.61 |
2.63 |
2.57 |
2.63 |
13.1M |
| 2025-09-15 |
2.62 |
2.63 |
2.57 |
2.61 |
12.9M |
| 2025-09-12 |
2.68 |
2.70 |
2.61 |
2.61 |
14.2M |
| 2025-09-11 |
2.65 |
2.70 |
2.63 |
2.69 |
12.5M |
| 2025-09-10 |
2.65 |
2.66 |
2.60 |
2.66 |
16.7M |
| 2025-09-09 |
2.62 |
2.66 |
2.61 |
2.65 |
24.4M |
| 2025-09-08 |
2.54 |
2.64 |
2.53 |
2.62 |
30.7M |
| 2025-09-05 |
2.45 |
2.54 |
2.45 |
2.53 |
17.2M |
| 2025-09-04 |
2.47 |
2.49 |
2.44 |
2.45 |
6.3M |
| 2025-09-03 |
2.44 |
2.51 |
2.44 |
2.47 |
19.1M |
| 2025-09-02 |
2.43 |
2.45 |
2.41 |
2.43 |
8.5M |
| 2025-09-01 |
2.44 |
2.44 |
2.40 |
2.42 |
5.9M |
| 2025-08-29 |
2.40 |
2.44 |
2.40 |
2.43 |
11.9M |
| 2025-08-28 |
2.40 |
2.41 |
2.36 |
2.39 |
9.6M |
| 2025-08-27 |
2.45 |
2.46 |
2.39 |
2.40 |
13.1M |
| 2025-08-26 |
2.47 |
2.47 |
2.43 |
2.43 |
7.6M |
| 2025-08-25 |
2.43 |
2.47 |
2.42 |
2.45 |
16.1M |
| 2025-08-22 |
2.42 |
2.42 |
2.40 |
2.41 |
10.9M |
| 2025-08-21 |
2.44 |
2.45 |
2.40 |
2.42 |
19.2M |
| 2025-08-20 |
2.46 |
2.46 |
2.39 |
2.44 |
36.1M |
| 2025-08-19 |
2.52 |
2.55 |
2.51 |
2.52 |
10.1M |
| 2025-08-18 |
2.52 |
2.57 |
2.52 |
2.52 |
12.4M |
| 2025-08-15 |
2.49 |
2.53 |
2.47 |
2.52 |
13.6M |
| 2025-08-14 |
2.50 |
2.53 |
2.47 |
2.49 |
14.2M |
| 2025-08-13 |
2.47 |
2.50 |
2.45 |
2.49 |
15.9M |
| 2025-08-12 |
2.47 |
2.50 |
2.46 |
2.47 |
7.7M |
| 2025-08-11 |
2.46 |
2.47 |
2.43 |
2.46 |
12.6M |
| 2025-08-08 |
2.46 |
2.47 |
2.44 |
2.45 |
8.1M |
| 2025-08-07 |
2.45 |
2.47 |
2.43 |
2.46 |
9.8M |
| 2025-08-06 |
2.46 |
2.46 |
2.43 |
2.43 |
8.7M |
| 2025-08-05 |
2.43 |
2.46 |
2.41 |
2.45 |
8.7M |
| 2025-08-04 |
2.41 |
2.44 |
2.38 |
2.42 |
10.8M |
| 2025-08-01 |
2.45 |
2.47 |
2.39 |
2.41 |
18.6M |
| 2025-07-31 |
2.50 |
2.50 |
2.43 |
2.44 |
19.5M |
| 2025-07-30 |
2.52 |
2.56 |
2.50 |
2.51 |
16.1M |
| 2025-07-29 |
2.54 |
2.54 |
2.49 |
2.53 |
8.8M |
| 2025-07-28 |
2.55 |
2.58 |
2.52 |
2.54 |
10.8M |
| 2025-07-25 |
2.60 |
2.62 |
2.55 |
2.56 |
10.0M |
| 2025-07-24 |
2.60 |
2.63 |
2.59 |
2.61 |
14.8M |
| 2025-07-23 |
2.64 |
2.68 |
2.58 |
2.61 |
14.2M |
| 2025-07-22 |
2.56 |
2.65 |
2.54 |
2.61 |
19.6M |
| 2025-07-21 |
2.51 |
2.56 |
2.51 |
2.56 |
16.8M |
| 2025-07-18 |
2.53 |
2.54 |
2.49 |
2.51 |
11.6M |
| 2025-07-17 |
2.52 |
2.54 |
2.49 |
2.52 |
12.4M |
| 2025-07-16 |
2.53 |
2.55 |
2.50 |
2.51 |
13.0M |
| 2025-07-15 |
2.54 |
2.54 |
2.48 |
2.52 |
11.4M |
| 2025-07-14 |
2.51 |
2.57 |
2.51 |
2.52 |
8.9M |
| 2025-07-11 |
2.52 |
2.55 |
2.51 |
2.51 |
10.3M |
| 2025-07-10 |
2.52 |
2.53 |
2.50 |
2.51 |
7.4M |
| 2025-07-09 |
2.56 |
2.56 |
2.50 |
2.51 |
10.7M |
| 2025-07-08 |
2.59 |
2.59 |
2.54 |
2.56 |
10.7M |
| 2025-07-07 |
2.53 |
2.59 |
2.53 |
2.59 |
14.1M |
| 2025-07-04 |
2.54 |
2.55 |
2.50 |
2.52 |
8.2M |
| 2025-07-03 |
2.54 |
2.56 |
2.50 |
2.55 |
8.2M |
| 2025-07-02 |
2.49 |
2.57 |
2.49 |
2.52 |
13.6M |
| 2025-06-30 |
2.48 |
2.50 |
2.46 |
2.48 |
8.7M |
| 2025-06-27 |
2.52 |
2.52 |
2.45 |
2.48 |
12.4M |
| 2025-06-26 |
2.52 |
2.54 |
2.47 |
2.49 |
13.6M |
| 2025-06-25 |
2.42 |
2.54 |
2.42 |
2.52 |
28.5M |
| 2025-06-24 |
2.39 |
2.43 |
2.39 |
2.41 |
8.8M |
| 2025-06-23 |
2.38 |
2.42 |
2.35 |
2.42 |
3.7M |
| 2025-06-20 |
2.37 |
2.41 |
2.37 |
2.38 |
6.3M |
| 2025-06-19 |
2.41 |
2.41 |
2.34 |
2.37 |
9.6M |
| 2025-06-18 |
2.46 |
2.46 |
2.39 |
2.41 |
6.5M |
| 2025-06-17 |
2.47 |
2.47 |
2.42 |
2.45 |
5.2M |
| 2025-06-16 |
2.44 |
2.45 |
2.42 |
2.45 |
5.1M |
| 2025-06-13 |
2.40 |
2.45 |
2.39 |
2.43 |
9.2M |
| 2025-06-12 |
2.41 |
2.44 |
2.39 |
2.40 |
6.9M |
| 2025-06-11 |
2.43 |
2.45 |
2.40 |
2.41 |
8.7M |
| 2025-06-10 |
2.42 |
2.44 |
2.39 |
2.41 |
9.9M |
| 2025-06-09 |
2.38 |
2.43 |
2.37 |
2.42 |
9.0M |
| 2025-06-06 |
2.36 |
2.40 |
2.36 |
2.39 |
7.5M |
| 2025-06-05 |
2.36 |
2.39 |
2.33 |
2.36 |
10.8M |
| 2025-06-04 |
2.31 |
2.47 |
2.31 |
2.36 |
22.0M |
| 2025-06-03 |
2.25 |
2.30 |
2.25 |
2.28 |
6.1M |
| 2025-06-02 |
2.35 |
2.35 |
2.26 |
2.35 |
4.1M |
| 2025-05-30 |
2.38 |
2.40 |
2.36 |
2.38 |
4.4M |
| 2025-05-29 |
2.40 |
2.41 |
2.37 |
2.39 |
7.7M |
| 2025-05-28 |
2.40 |
2.40 |
2.38 |
2.40 |
2.8M |
| 2025-05-27 |
2.41 |
2.43 |
2.38 |
2.40 |
4.5M |
| 2025-05-26 |
2.36 |
2.46 |
2.36 |
2.39 |
13.3M |
| 2025-05-23 |
2.39 |
2.41 |
2.35 |
2.36 |
3.1M |
| 2025-05-22 |
2.40 |
2.42 |
2.36 |
2.38 |
3.9M |
| 2025-05-21 |
2.38 |
2.43 |
2.38 |
2.41 |
4.6M |
| 2025-05-20 |
2.35 |
2.40 |
2.35 |
2.39 |
5.5M |
| 2025-05-19 |
2.33 |
2.36 |
2.32 |
2.36 |
3.8M |
| 2025-05-16 |
2.30 |
2.34 |
2.29 |
2.33 |
4.1M |
| 2025-05-15 |
2.31 |
2.33 |
2.31 |
2.31 |
2.4M |
| 2025-05-14 |
2.30 |
2.33 |
2.29 |
2.31 |
3.7M |
| 2025-05-13 |
2.33 |
2.33 |
2.30 |
2.31 |
3.9M |
| 2025-05-12 |
2.31 |
2.33 |
2.29 |
2.33 |
5.0M |
| 2025-05-09 |
2.30 |
2.33 |
2.29 |
2.31 |
4.3M |
| 2025-05-08 |
2.29 |
2.30 |
2.28 |
2.30 |
2.3M |
| 2025-05-07 |
2.30 |
2.31 |
2.29 |
2.29 |
3.7M |
| 2025-05-06 |
2.27 |
2.30 |
2.27 |
2.30 |
3.1M |
| 2025-05-02 |
2.29 |
2.30 |
2.27 |
2.28 |
1.0M |
| 2025-04-30 |
2.29 |
2.31 |
2.28 |
2.28 |
3.0M |
| 2025-04-29 |
2.31 |
2.31 |
2.28 |
2.29 |
3.3M |
| 2025-04-28 |
2.29 |
2.35 |
2.27 |
2.32 |
10.2M |
| 2025-04-25 |
2.27 |
2.29 |
2.25 |
2.27 |
24.0M |
| 2025-04-24 |
2.27 |
2.29 |
2.26 |
2.27 |
9.0M |
| 2025-04-23 |
2.27 |
2.29 |
2.26 |
2.27 |
5.0M |
| 2025-04-22 |
2.24 |
2.26 |
2.22 |
2.25 |
5.9M |
| 2025-04-17 |
2.24 |
2.26 |
2.23 |
2.24 |
4.3M |
| 2025-04-16 |
2.26 |
2.26 |
2.21 |
2.24 |
6.1M |
| 2025-04-15 |
2.25 |
2.27 |
2.23 |
2.26 |
2.8M |
| 2025-04-14 |
2.22 |
2.26 |
2.22 |
2.25 |
4.5M |
| 2025-04-11 |
2.19 |
2.22 |
2.18 |
2.21 |
5.9M |
| 2025-04-10 |
2.17 |
2.24 |
2.17 |
2.19 |
10.3M |
| 2025-04-09 |
2.13 |
2.18 |
2.11 |
2.17 |
9.2M |
| 2025-04-08 |
2.15 |
2.19 |
2.14 |
2.17 |
9.6M |
| 2025-04-07 |
2.23 |
2.24 |
2.12 |
2.12 |
24.5M |
| 2025-04-03 |
2.32 |
2.38 |
2.32 |
2.37 |
3.6M |
| 2025-04-02 |
2.34 |
2.35 |
2.33 |
2.35 |
1.4M |
| 2025-04-01 |
2.31 |
2.36 |
2.30 |
2.34 |
3.7M |
| 2025-03-31 |
2.29 |
2.32 |
2.27 |
2.30 |
7.1M |
| 2025-03-28 |
2.33 |
2.34 |
2.28 |
2.30 |
6.9M |
| 2025-03-27 |
2.35 |
2.35 |
2.32 |
2.34 |
4.9M |
| 2025-03-26 |
2.39 |
2.41 |
2.31 |
2.35 |
15.3M |
| 2025-03-25 |
2.39 |
2.43 |
2.38 |
2.41 |
8.1M |
| 2025-03-24 |
2.39 |
2.40 |
2.36 |
2.40 |
4.1M |
| 2025-03-21 |
2.41 |
2.44 |
2.37 |
2.41 |
4.7M |
| 2025-03-20 |
2.47 |
2.49 |
2.41 |
2.41 |
6.1M |
| 2025-03-19 |
2.46 |
2.47 |
2.43 |
2.46 |
6.3M |
| 2025-03-18 |
2.44 |
2.47 |
2.40 |
2.45 |
8.2M |
| 2025-03-17 |
2.40 |
2.45 |
2.39 |
2.42 |
7.6M |
| 2025-03-14 |
2.37 |
2.39 |
2.36 |
2.38 |
3.6M |
| 2025-03-13 |
2.36 |
2.38 |
2.33 |
2.37 |
4.5M |
| 2025-03-12 |
2.38 |
2.39 |
2.35 |
2.36 |
5.1M |
| 2025-03-11 |
2.35 |
2.37 |
2.32 |
2.37 |
4.1M |
| 2025-03-10 |
2.35 |
2.37 |
2.33 |
2.37 |
5.0M |
| 2025-03-07 |
2.36 |
2.41 |
2.34 |
2.35 |
6.7M |
| 2025-03-06 |
2.37 |
2.38 |
2.34 |
2.36 |
7.0M |
| 2025-03-05 |
2.34 |
2.38 |
2.33 |
2.36 |
4.8M |
| 2025-03-04 |
2.36 |
2.36 |
2.32 |
2.34 |
4.2M |
| 2025-03-03 |
2.29 |
2.40 |
2.29 |
2.38 |
10.1M |
| 2025-02-28 |
2.39 |
2.39 |
2.28 |
2.29 |
8.8M |
| 2025-02-27 |
2.38 |
2.39 |
2.32 |
2.39 |
8.3M |
| 2025-02-26 |
2.36 |
2.38 |
2.31 |
2.37 |
10.5M |
| 2025-02-25 |
2.35 |
2.38 |
2.32 |
2.33 |
5.9M |
| 2025-02-24 |
2.32 |
2.42 |
2.29 |
2.35 |
17.7M |
| 2025-02-21 |
2.34 |
2.35 |
2.28 |
2.32 |
7.9M |
| 2025-02-20 |
2.31 |
2.35 |
2.29 |
2.34 |
10.6M |
| 2025-02-19 |
2.30 |
2.32 |
2.27 |
2.32 |
5.6M |
| 2025-02-18 |
2.32 |
2.33 |
2.28 |
2.30 |
6.1M |
| 2025-02-17 |
2.27 |
2.34 |
2.27 |
2.32 |
15.6M |
| 2025-02-14 |
2.23 |
2.27 |
2.23 |
2.27 |
9.8M |
| 2025-02-13 |
2.25 |
2.28 |
2.22 |
2.23 |
6.7M |
| 2025-02-12 |
2.23 |
2.25 |
2.22 |
2.23 |
8.6M |
| 2025-02-11 |
2.28 |
2.28 |
2.22 |
2.22 |
8.2M |
| 2025-02-10 |
2.34 |
2.35 |
2.27 |
2.28 |
4.1M |
| 2025-02-07 |
2.30 |
2.33 |
2.27 |
2.32 |
10.0M |
| 2025-02-06 |
2.19 |
2.29 |
2.19 |
2.28 |
9.8M |
| 2025-02-05 |
2.20 |
2.23 |
2.17 |
2.19 |
7.4M |
| 2025-02-04 |
2.24 |
2.24 |
2.20 |
2.21 |
1.9M |
| 2025-02-03 |
2.22 |
2.25 |
2.17 |
2.23 |
2.6M |
| 2025-01-28 |
2.22 |
2.24 |
2.21 |
2.24 |
0.8M |
| 2025-01-27 |
2.24 |
2.27 |
2.23 |
2.25 |
3.1M |
| 2025-01-24 |
2.23 |
2.24 |
2.21 |
2.22 |
2.2M |
| 2025-01-23 |
2.18 |
2.23 |
2.18 |
2.21 |
6.2M |
| 2025-01-22 |
2.21 |
2.21 |
2.16 |
2.18 |
2.6M |
| 2025-01-21 |
2.24 |
2.25 |
2.19 |
2.20 |
6.3M |
| 2025-01-20 |
2.24 |
2.25 |
2.21 |
2.23 |
2.6M |
| 2025-01-17 |
2.20 |
2.23 |
2.19 |
2.23 |
1.9M |
| 2025-01-16 |
2.21 |
2.24 |
2.19 |
2.20 |
3.5M |
| 2025-01-15 |
2.17 |
2.21 |
2.17 |
2.21 |
2.7M |
| 2025-01-14 |
2.13 |
2.18 |
2.12 |
2.18 |
4.5M |
| 2025-01-13 |
2.14 |
2.15 |
2.12 |
2.13 |
4.5M |
| 2025-01-10 |
2.20 |
2.21 |
2.13 |
2.14 |
10.2M |
| 2025-01-09 |
2.21 |
2.24 |
2.20 |
2.20 |
3.4M |
| 2025-01-08 |
2.28 |
2.28 |
2.20 |
2.21 |
11.2M |
| 2025-01-07 |
2.27 |
2.29 |
2.25 |
2.28 |
3.9M |
| 2025-01-06 |
2.29 |
2.30 |
2.27 |
2.28 |
2.9M |
| 2025-01-03 |
2.35 |
2.35 |
2.28 |
2.29 |
6.3M |
| 2025-01-02 |
2.39 |
2.39 |
2.30 |
2.34 |
7.3M |