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 | 5.24 | 5.29 | 5.02 | 5.04 | 16.9M |
| 2024-12-30 | 5.55 | 5.55 | 5.17 | 5.26 | 15.6M |
| 2024-12-27 | 5.40 | 5.58 | 5.38 | 5.51 | 13.0M |
| 2024-12-26 | 5.40 | 5.52 | 5.33 | 5.39 | 11.2M |
| 2024-12-25 | 5.65 | 5.69 | 5.27 | 5.39 | 19.1M |
| 2024-12-24 | 5.80 | 5.96 | 5.60 | 5.69 | 18.3M |
| 2024-12-23 | 6.40 | 6.40 | 5.86 | 5.86 | 15.2M |
| 2024-12-20 | 6.20 | 6.38 | 6.19 | 6.36 | 9.4M |
| 2024-12-19 | 6.36 | 6.36 | 6.13 | 6.23 | 11.2M |
| 2024-12-18 | 6.30 | 6.45 | 6.20 | 6.37 | 11.9M |
| 2024-12-17 | 6.85 | 6.85 | 6.27 | 6.35 | 21.6M |
| 2024-12-16 | 7.00 | 7.16 | 6.70 | 6.81 | 27.0M |
| 2024-12-13 | 7.11 | 7.31 | 7.03 | 7.07 | 36.4M |
| 2024-12-12 | 6.87 | 7.50 | 6.85 | 7.17 | 47.1M |
| 2024-12-11 | 6.80 | 6.95 | 6.71 | 6.89 | 14.6M |
| 2024-12-10 | 7.20 | 7.21 | 6.84 | 6.85 | 25.8M |
| 2024-12-09 | 6.98 | 7.26 | 6.92 | 6.93 | 27.1M |
| 2024-12-06 | 6.93 | 7.09 | 6.75 | 6.92 | 22.0M |
| 2024-12-05 | 6.81 | 7.00 | 6.77 | 6.93 | 15.4M |
| 2024-12-04 | 6.98 | 7.13 | 6.81 | 6.87 | 22.3M |
| 2024-12-03 | 7.21 | 7.34 | 6.98 | 7.14 | 32.2M |
| 2024-12-02 | 6.78 | 7.20 | 6.75 | 7.16 | 36.4M |
| 2024-11-29 | 6.76 | 6.91 | 6.65 | 6.81 | 20.5M |
| 2024-11-28 | 6.78 | 7.03 | 6.78 | 6.82 | 22.1M |
| 2024-11-27 | 6.73 | 7.16 | 6.51 | 6.91 | 29.7M |
| 2024-11-26 | 6.64 | 7.25 | 6.50 | 6.84 | 34.8M |
| 2024-11-25 | 6.39 | 6.87 | 6.39 | 6.64 | 25.0M |
| 2024-11-22 | 7.00 | 7.00 | 6.34 | 6.42 | 29.2M |
| 2024-11-21 | 6.65 | 7.26 | 6.52 | 6.98 | 38.5M |
| 2024-11-20 | 6.36 | 6.73 | 6.36 | 6.64 | 27.8M |
| 2024-11-19 | 6.16 | 6.43 | 6.10 | 6.41 | 23.3M |
| 2024-11-18 | 6.92 | 7.00 | 6.12 | 6.21 | 40.4M |
| 2024-11-15 | 7.20 | 7.43 | 6.90 | 6.98 | 44.6M |
| 2024-11-14 | 7.31 | 7.60 | 6.90 | 7.48 | 62.3M |
| 2024-11-13 | 7.94 | 8.09 | 7.28 | 7.30 | 98.0M |
| 2024-11-12 | 6.79 | 8.14 | 6.79 | 8.14 | 104.5M |
| 2024-11-11 | 6.67 | 6.82 | 6.60 | 6.78 | 32.0M |
| 2024-11-08 | 7.11 | 7.29 | 6.86 | 6.89 | 40.8M |
| 2024-11-07 | 6.94 | 7.40 | 6.70 | 7.10 | 45.4M |
| 2024-11-06 | 6.85 | 7.49 | 6.85 | 7.08 | 50.5M |
| 2024-11-05 | 6.76 | 7.11 | 6.63 | 6.95 | 40.7M |
| 2024-11-04 | 6.60 | 6.95 | 6.46 | 6.78 | 35.9M |
| 2024-11-01 | 6.66 | 7.34 | 6.12 | 6.78 | 61.6M |
| 2024-10-31 | 6.70 | 7.15 | 6.57 | 6.85 | 50.7M |
| 2024-10-30 | 6.86 | 7.15 | 6.64 | 6.78 | 59.1M |
| 2024-10-29 | 7.70 | 7.88 | 7.12 | 7.38 | 90.5M |
| 2024-10-28 | 6.74 | 8.06 | 6.73 | 7.95 | 100.6M |
| 2024-10-25 | 6.33 | 6.99 | 5.96 | 6.72 | 69.8M |
| 2024-10-24 | 6.45 | 7.29 | 6.45 | 6.61 | 85.9M |
| 2024-10-23 | 6.46 | 7.18 | 6.21 | 6.60 | 110.1M |
| 2024-10-22 | 4.94 | 5.99 | 4.88 | 5.99 | 51.4M |
| 2024-10-21 | 4.84 | 5.10 | 4.78 | 4.99 | 30.7M |
| 2024-10-18 | 4.58 | 4.92 | 4.53 | 4.84 | 26.3M |
| 2024-10-17 | 4.78 | 4.81 | 4.53 | 4.57 | 22.0M |
| 2024-10-16 | 4.77 | 4.88 | 4.63 | 4.68 | 22.4M |
| 2024-10-15 | 4.89 | 5.11 | 4.78 | 4.90 | 26.6M |
| 2024-10-14 | 4.84 | 4.95 | 4.60 | 4.94 | 25.6M |
| 2024-10-11 | 5.15 | 5.24 | 4.70 | 4.83 | 32.7M |
| 2024-10-10 | 5.25 | 5.78 | 5.03 | 5.36 | 45.7M |
| 2024-10-09 | 5.93 | 6.00 | 5.09 | 5.11 | 52.3M |
| 2024-10-08 | 6.04 | 6.04 | 5.19 | 6.04 | 62.7M |
| 2024-09-30 | 4.44 | 5.03 | 4.44 | 5.03 | 52.2M |
| 2024-09-27 | 3.91 | 4.22 | 3.91 | 4.19 | 36.5M |
| 2024-09-26 | 3.90 | 3.93 | 3.76 | 3.91 | 32.3M |
| 2024-09-25 | 3.73 | 4.13 | 3.65 | 3.92 | 39.6M |
| 2024-09-24 | 3.62 | 3.79 | 3.47 | 3.68 | 29.4M |
| 2024-09-23 | 3.44 | 3.73 | 3.44 | 3.63 | 25.4M |
| 2024-09-20 | 3.58 | 3.63 | 3.42 | 3.44 | 18.8M |
| 2024-09-19 | 3.59 | 3.62 | 3.41 | 3.57 | 19.9M |
| 2024-09-18 | 3.89 | 3.93 | 3.47 | 3.54 | 27.4M |
| 2024-09-13 | 4.15 | 4.15 | 3.80 | 3.80 | 34.9M |
| 2024-09-12 | 4.00 | 4.55 | 3.92 | 4.16 | 48.5M |
| 2024-09-11 | 4.00 | 4.11 | 3.81 | 3.93 | 42.1M |
| 2024-09-10 | 4.44 | 4.56 | 4.05 | 4.16 | 70.1M |
| 2024-09-09 | 3.47 | 4.06 | 3.40 | 4.06 | 46.4M |
| 2024-09-06 | 3.55 | 3.75 | 3.36 | 3.38 | 26.4M |
| 2024-09-05 | 3.35 | 3.53 | 3.33 | 3.50 | 20.4M |
| 2024-09-04 | 3.41 | 3.43 | 3.32 | 3.34 | 7.9M |
| 2024-09-03 | 3.45 | 3.45 | 3.35 | 3.40 | 9.9M |
| 2024-09-02 | 3.44 | 3.60 | 3.44 | 3.44 | 14.3M |
| 2024-08-30 | 3.39 | 3.52 | 3.37 | 3.46 | 13.7M |
| 2024-08-29 | 3.38 | 3.46 | 3.34 | 3.45 | 9.3M |
| 2024-08-28 | 3.41 | 3.44 | 3.33 | 3.38 | 8.0M |
| 2024-08-27 | 3.47 | 3.55 | 3.36 | 3.36 | 9.2M |
| 2024-08-26 | 3.49 | 3.52 | 3.45 | 3.47 | 10.0M |
| 2024-08-23 | 3.58 | 3.61 | 3.44 | 3.45 | 15.0M |
| 2024-08-22 | 3.64 | 3.82 | 3.58 | 3.60 | 19.0M |
| 2024-08-21 | 3.60 | 3.62 | 3.52 | 3.58 | 9.4M |
| 2024-08-20 | 3.71 | 3.74 | 3.57 | 3.59 | 17.5M |
| 2024-08-19 | 3.95 | 3.96 | 3.71 | 3.74 | 20.5M |
| 2024-08-16 | 3.91 | 4.02 | 3.89 | 3.95 | 16.5M |
| 2024-08-15 | 3.91 | 4.02 | 3.87 | 3.95 | 18.8M |
| 2024-08-14 | 3.94 | 3.96 | 3.86 | 3.91 | 16.6M |
| 2024-08-13 | 4.03 | 4.06 | 3.84 | 3.92 | 23.8M |
| 2024-08-12 | 4.03 | 4.16 | 3.97 | 4.01 | 25.4M |
| 2024-08-09 | 4.17 | 4.20 | 3.97 | 3.98 | 30.5M |
| 2024-08-08 | 4.11 | 4.46 | 4.04 | 4.19 | 43.1M |
| 2024-08-07 | 4.23 | 4.29 | 4.12 | 4.12 | 33.0M |
| 2024-08-06 | 4.17 | 4.39 | 3.92 | 4.29 | 45.9M |
| 2024-08-05 | 4.46 | 4.52 | 3.99 | 4.04 | 52.6M |
| 2024-08-02 | 4.50 | 4.88 | 4.44 | 4.76 | 62.2M |
| 2024-08-01 | 4.42 | 4.90 | 4.40 | 4.58 | 59.8M |
| 2024-07-31 | 4.34 | 4.48 | 4.20 | 4.40 | 42.0M |
| 2024-07-30 | 4.33 | 4.67 | 4.25 | 4.40 | 46.1M |
| 2024-07-29 | 4.38 | 4.59 | 4.31 | 4.40 | 50.9M |
| 2024-07-26 | 4.65 | 4.73 | 4.32 | 4.34 | 70.2M |
| 2024-07-25 | 4.89 | 5.15 | 4.74 | 4.93 | 62.8M |
| 2024-07-24 | 5.06 | 5.24 | 4.70 | 4.89 | 69.2M |
| 2024-07-23 | 5.30 | 5.48 | 5.02 | 5.15 | 76.5M |
| 2024-07-22 | 5.91 | 6.11 | 5.49 | 5.52 | 71.0M |
| 2024-07-19 | 6.28 | 6.57 | 5.80 | 6.01 | 80.6M |
| 2024-07-18 | 5.98 | 6.45 | 5.70 | 6.40 | 86.3M |
| 2024-07-17 | 5.37 | 6.17 | 5.37 | 6.00 | 97.0M |
| 2024-07-16 | 5.61 | 5.97 | 5.25 | 5.41 | 75.6M |
| 2024-07-15 | 4.74 | 5.85 | 4.53 | 5.64 | 85.0M |
| 2024-07-12 | 5.75 | 6.20 | 5.00 | 5.04 | 90.3M |
| 2024-07-11 | 4.68 | 5.75 | 4.68 | 5.75 | 84.4M |
| 2024-07-10 | 4.19 | 5.27 | 3.89 | 5.05 | 86.1M |
| 2024-07-09 | 4.70 | 4.86 | 4.23 | 4.45 | 66.5M |
| 2024-07-08 | 4.59 | 5.42 | 4.28 | 4.91 | 85.9M |
| 2024-07-05 | 3.70 | 4.62 | 3.52 | 4.62 | 60.5M |
| 2024-07-04 | 3.37 | 3.96 | 2.96 | 3.85 | 65.4M |
| 2024-07-03 | 3.10 | 3.37 | 3.10 | 3.37 | 9.0M |
| 2024-07-02 | 2.39 | 2.81 | 2.33 | 2.81 | 19.9M |
| 2024-07-01 | 2.34 | 2.36 | 2.25 | 2.34 | 7.3M |
| 2024-06-28 | 2.48 | 2.48 | 2.28 | 2.31 | 8.9M |
| 2024-06-27 | 2.45 | 2.51 | 2.38 | 2.41 | 6.4M |
| 2024-06-26 | 2.34 | 2.44 | 2.24 | 2.43 | 7.0M |
| 2024-06-25 | 2.34 | 2.38 | 2.27 | 2.29 | 8.6M |
| 2024-06-24 | 2.38 | 2.41 | 2.27 | 2.33 | 9.3M |
| 2024-06-21 | 2.51 | 2.52 | 2.41 | 2.43 | 6.6M |
| 2024-06-20 | 2.60 | 2.66 | 2.49 | 2.49 | 7.3M |
| 2024-06-19 | 2.72 | 2.74 | 2.62 | 2.63 | 6.5M |
| 2024-06-18 | 2.63 | 2.72 | 2.60 | 2.68 | 6.7M |
| 2024-06-17 | 2.69 | 2.70 | 2.59 | 2.63 | 8.7M |
| 2024-06-14 | 2.77 | 2.78 | 2.58 | 2.69 | 7.4M |
| 2024-06-13 | 2.83 | 2.88 | 2.70 | 2.72 | 10.8M |
| 2024-06-12 | 2.63 | 2.82 | 2.60 | 2.81 | 11.0M |
| 2024-06-11 | 2.65 | 2.68 | 2.49 | 2.62 | 11.3M |
| 2024-06-07 | 2.51 | 2.72 | 2.49 | 2.65 | 15.1M |
| 2024-06-06 | 2.76 | 2.77 | 2.36 | 2.46 | 19.7M |
| 2024-06-05 | 2.86 | 2.87 | 2.63 | 2.76 | 16.8M |
| 2024-06-04 | 3.10 | 3.14 | 2.82 | 2.84 | 17.3M |
| 2024-06-03 | 3.20 | 3.27 | 3.09 | 3.14 | 10.7M |
| 2024-05-31 | 3.43 | 3.47 | 3.23 | 3.28 | 8.8M |
| 2024-05-30 | 3.47 | 3.55 | 3.35 | 3.40 | 6.7M |
| 2024-05-29 | 3.37 | 3.51 | 3.35 | 3.50 | 8.2M |
| 2024-05-28 | 3.41 | 3.51 | 3.34 | 3.39 | 7.5M |
| 2024-05-27 | 3.38 | 3.48 | 3.32 | 3.41 | 6.5M |
| 2024-05-24 | 3.37 | 3.44 | 3.28 | 3.39 | 7.1M |
| 2024-05-23 | 3.53 | 3.56 | 3.35 | 3.37 | 7.9M |
| 2024-05-22 | 3.45 | 3.56 | 3.40 | 3.54 | 9.7M |
| 2024-05-21 | 3.56 | 3.57 | 3.35 | 3.42 | 13.1M |
| 2024-05-20 | 3.83 | 3.84 | 3.52 | 3.53 | 15.3M |
| 2024-05-17 | 3.59 | 3.78 | 3.59 | 3.77 | 13.7M |
| 2024-05-16 | 3.55 | 3.63 | 3.52 | 3.58 | 8.5M |
| 2024-05-15 | 3.61 | 3.64 | 3.49 | 3.51 | 11.0M |
| 2024-05-14 | 3.61 | 3.73 | 3.57 | 3.61 | 12.1M |
| 2024-05-13 | 3.79 | 3.83 | 3.58 | 3.61 | 14.1M |
| 2024-05-10 | 4.24 | 4.28 | 3.78 | 3.83 | 20.7M |
| 2024-05-09 | 3.99 | 4.36 | 3.97 | 4.22 | 17.4M |
| 2024-05-08 | 4.09 | 4.13 | 3.94 | 3.96 | 14.2M |
| 2024-05-07 | 3.81 | 4.09 | 3.78 | 4.04 | 20.1M |
| 2024-05-06 | 3.72 | 3.95 | 3.72 | 3.82 | 21.6M |
| 2024-04-30 | 4.26 | 4.27 | 3.98 | 4.05 | 14.5M |
| 2024-04-29 | 3.97 | 4.27 | 3.93 | 4.27 | 12.2M |
| 2024-04-26 | 4.13 | 4.19 | 3.90 | 3.97 | 12.9M |
| 2024-04-25 | 4.10 | 4.19 | 4.01 | 4.16 | 6.4M |
| 2024-04-24 | 3.89 | 4.06 | 3.83 | 4.04 | 6.9M |
| 2024-04-23 | 3.66 | 3.89 | 3.66 | 3.85 | 8.5M |
| 2024-04-22 | 3.78 | 3.80 | 3.60 | 3.66 | 9.3M |
| 2024-04-19 | 3.85 | 3.93 | 3.72 | 3.82 | 7.7M |
| 2024-04-18 | 3.94 | 3.98 | 3.65 | 3.83 | 10.9M |
| 2024-04-17 | 3.49 | 3.88 | 3.49 | 3.88 | 13.9M |
| 2024-04-16 | 3.97 | 4.00 | 3.41 | 3.41 | 16.3M |
| 2024-04-15 | 4.60 | 4.64 | 4.00 | 4.12 | 15.3M |
| 2024-04-12 | 4.78 | 4.81 | 4.61 | 4.65 | 4.7M |
| 2024-04-11 | 4.68 | 4.82 | 4.57 | 4.75 | 5.9M |
| 2024-04-10 | 4.91 | 4.91 | 4.65 | 4.70 | 6.5M |
| 2024-04-09 | 4.71 | 4.93 | 4.65 | 4.92 | 8.7M |
| 2024-04-08 | 4.95 | 4.96 | 4.66 | 4.70 | 9.5M |
| 2024-04-03 | 5.13 | 5.13 | 4.85 | 4.96 | 9.8M |
| 2024-04-02 | 5.27 | 5.27 | 5.08 | 5.12 | 8.0M |
| 2024-04-01 | 5.10 | 5.25 | 5.05 | 5.25 | 13.0M |
| 2024-03-29 | 5.15 | 5.20 | 5.03 | 5.07 | 12.2M |
| 2024-03-28 | 5.40 | 5.42 | 5.05 | 5.26 | 17.8M |
| 2024-03-27 | 5.16 | 5.49 | 5.13 | 5.34 | 17.2M |
| 2024-03-26 | 5.16 | 5.19 | 5.03 | 5.16 | 6.8M |
| 2024-03-25 | 5.33 | 5.33 | 5.13 | 5.13 | 7.0M |
| 2024-03-22 | 5.43 | 5.49 | 5.24 | 5.31 | 8.6M |
| 2024-03-21 | 5.51 | 5.54 | 5.35 | 5.44 | 8.6M |
| 2024-03-20 | 5.51 | 5.55 | 5.42 | 5.48 | 8.6M |
| 2024-03-19 | 5.61 | 5.66 | 5.48 | 5.50 | 13.8M |
| 2024-03-18 | 5.47 | 5.72 | 5.32 | 5.66 | 22.0M |
| 2024-03-15 | 5.50 | 5.74 | 5.32 | 5.47 | 18.7M |
| 2024-03-14 | 5.78 | 5.89 | 5.38 | 5.50 | 22.8M |
| 2024-03-13 | 6.27 | 6.27 | 5.75 | 5.79 | 36.5M |
| 2024-03-12 | 4.81 | 5.80 | 4.81 | 5.80 | 7.9M |
| 2024-03-11 | 4.58 | 4.83 | 4.58 | 4.83 | 7.3M |
| 2024-03-08 | 4.58 | 4.62 | 4.48 | 4.58 | 4.0M |
| 2024-03-07 | 4.62 | 4.71 | 4.48 | 4.53 | 5.6M |
| 2024-03-06 | 4.63 | 4.73 | 4.53 | 4.62 | 5.0M |
| 2024-03-05 | 4.80 | 4.82 | 4.57 | 4.63 | 6.8M |
| 2024-03-04 | 4.80 | 4.91 | 4.73 | 4.78 | 7.8M |
| 2024-03-01 | 4.75 | 4.86 | 4.66 | 4.78 | 7.9M |
| 2024-02-29 | 4.37 | 4.74 | 4.37 | 4.74 | 14.2M |
| 2024-02-28 | 5.20 | 5.44 | 4.49 | 4.52 | 18.8M |
| 2024-02-27 | 5.08 | 5.16 | 4.99 | 5.15 | 8.8M |
| 2024-02-26 | 5.11 | 5.25 | 4.98 | 5.08 | 14.8M |
| 2024-02-23 | 4.59 | 5.08 | 4.58 | 5.05 | 14.6M |
| 2024-02-22 | 4.48 | 4.63 | 4.37 | 4.61 | 11.1M |
| 2024-02-21 | 4.14 | 4.57 | 4.13 | 4.38 | 13.1M |
| 2024-02-20 | 3.88 | 4.24 | 3.83 | 4.20 | 14.0M |
| 2024-02-19 | 3.49 | 3.94 | 3.49 | 3.90 | 20.7M |
| 2024-02-08 | 3.05 | 3.64 | 2.76 | 3.60 | 27.2M |
| 2024-02-07 | 4.00 | 4.00 | 3.15 | 3.16 | 24.8M |
| 2024-02-06 | 3.61 | 4.50 | 3.61 | 3.94 | 17.2M |
| 2024-02-05 | 5.02 | 5.03 | 4.05 | 4.06 | 15.9M |
| 2024-02-02 | 5.67 | 5.67 | 4.81 | 5.06 | 11.8M |
| 2024-02-01 | 5.82 | 5.83 | 5.36 | 5.49 | 9.1M |
| 2024-01-31 | 6.15 | 6.15 | 5.66 | 5.72 | 6.9M |
| 2024-01-30 | 6.36 | 6.47 | 6.14 | 6.17 | 4.9M |
| 2024-01-29 | 6.79 | 6.83 | 6.43 | 6.43 | 4.6M |
| 2024-01-26 | 6.83 | 7.02 | 6.76 | 6.80 | 4.9M |
| 2024-01-25 | 6.51 | 6.84 | 6.49 | 6.83 | 6.4M |
| 2024-01-24 | 6.44 | 6.60 | 6.26 | 6.51 | 6.6M |
| 2024-01-23 | 6.57 | 6.95 | 6.30 | 6.41 | 6.8M |
| 2024-01-22 | 6.91 | 6.97 | 6.49 | 6.53 | 6.2M |
| 2024-01-19 | 7.09 | 7.12 | 6.96 | 6.98 | 3.7M |
| 2024-01-18 | 7.33 | 7.33 | 6.85 | 7.08 | 5.5M |
| 2024-01-17 | 7.50 | 7.50 | 7.22 | 7.23 | 2.5M |
| 2024-01-16 | 7.51 | 7.53 | 7.29 | 7.41 | 3.4M |
| 2024-01-15 | 7.37 | 7.50 | 7.27 | 7.40 | 3.2M |
| 2024-01-12 | 7.63 | 7.66 | 7.32 | 7.35 | 3.8M |
| 2024-01-11 | 7.42 | 7.62 | 7.37 | 7.61 | 3.8M |
| 2024-01-10 | 7.48 | 7.56 | 7.38 | 7.41 | 2.5M |
| 2024-01-09 | 7.58 | 7.58 | 7.40 | 7.47 | 3.1M |
| 2024-01-08 | 7.68 | 7.70 | 7.46 | 7.50 | 3.3M |
| 2024-01-05 | 7.85 | 7.85 | 7.60 | 7.64 | 3.1M |
| 2024-01-04 | 7.79 | 7.86 | 7.73 | 7.77 | 3.0M |
| 2024-01-03 | 7.83 | 7.95 | 7.79 | 7.85 | 4.6M |
| 2024-01-02 | 7.76 | 7.97 | 7.75 | 7.85 | 4.1M |