6.71
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 | 4.75 | 4.75 | 4.30 | 4.34 | 0.1M |
| 2024-12-30 | 4.18 | 4.65 | 3.98 | 4.61 | 0.4M |
| 2024-12-27 | 4.02 | 4.02 | 3.84 | 3.91 | 0.0M |
| 2024-12-24 | 3.88 | 4.04 | 3.88 | 4.04 | 0.0M |
| 2024-12-23 | 4.10 | 4.10 | 3.92 | 3.93 | 0.1M |
| 2024-12-20 | 4.08 | 4.11 | 4.05 | 4.11 | 0.0M |
| 2024-12-19 | 4.09 | 4.18 | 4.00 | 4.10 | 0.1M |
| 2024-12-18 | 4.18 | 4.23 | 4.18 | 4.19 | 0.0M |
| 2024-12-17 | 4.30 | 4.30 | 4.04 | 4.17 | 0.1M |
| 2024-12-16 | 4.39 | 4.41 | 4.33 | 4.35 | 0.0M |
| 2024-12-13 | 4.36 | 4.47 | 4.36 | 4.41 | 0.0M |
| 2024-12-12 | 4.69 | 4.69 | 4.31 | 4.52 | 0.1M |
| 2024-12-11 | 4.70 | 4.74 | 4.56 | 4.69 | 0.0M |
| 2024-12-10 | 4.50 | 4.76 | 4.50 | 4.61 | 0.1M |
| 2024-12-09 | 4.59 | 4.61 | 4.46 | 4.57 | 0.1M |
| 2024-12-06 | 4.42 | 4.70 | 4.42 | 4.59 | 0.3M |
| 2024-12-05 | 4.32 | 4.52 | 4.32 | 4.41 | 0.1M |
| 2024-12-04 | 4.40 | 4.42 | 4.30 | 4.32 | 0.0M |
| 2024-12-03 | 4.65 | 4.65 | 4.32 | 4.40 | 0.2M |
| 2024-12-02 | 4.31 | 4.80 | 4.30 | 4.60 | 0.1M |
| 2024-11-29 | 4.36 | 4.64 | 4.36 | 4.40 | 0.1M |
| 2024-11-28 | 4.54 | 4.55 | 4.33 | 4.36 | 0.1M |
| 2024-11-27 | 4.87 | 4.88 | 4.50 | 4.54 | 0.1M |
| 2024-11-26 | 4.24 | 5.19 | 4.24 | 4.87 | 0.4M |
| 2024-11-25 | 4.42 | 4.42 | 4.02 | 4.24 | 0.1M |
| 2024-11-22 | 4.58 | 4.58 | 4.38 | 4.41 | 0.1M |
| 2024-11-21 | 4.64 | 4.64 | 4.48 | 4.50 | 0.1M |
| 2024-11-20 | 4.51 | 4.78 | 4.51 | 4.64 | 0.0M |
| 2024-11-19 | 4.77 | 4.77 | 4.58 | 4.62 | 0.1M |
| 2024-11-18 | 4.71 | 4.84 | 4.63 | 4.73 | 0.1M |
| 2024-11-15 | 4.51 | 4.86 | 4.51 | 4.60 | 0.1M |
| 2024-11-14 | 5.13 | 5.20 | 4.59 | 4.77 | 0.6M |
| 2024-11-13 | 5.38 | 5.38 | 5.12 | 5.13 | 0.2M |
| 2024-11-12 | 5.61 | 5.61 | 5.34 | 5.38 | 0.2M |
| 2024-11-11 | 5.66 | 5.67 | 5.49 | 5.60 | 0.2M |
| 2024-11-08 | 5.98 | 6.07 | 5.66 | 5.66 | 0.1M |
| 2024-11-07 | 5.53 | 5.92 | 5.53 | 5.92 | 0.1M |
| 2024-11-06 | 5.68 | 5.78 | 5.64 | 5.70 | 0.1M |
| 2024-11-05 | 5.60 | 5.84 | 5.60 | 5.78 | 0.1M |
| 2024-11-04 | 5.71 | 5.71 | 5.48 | 5.60 | 0.2M |
| 2024-11-01 | 5.85 | 5.86 | 5.69 | 5.71 | 0.1M |
| 2024-10-31 | 5.82 | 5.91 | 5.71 | 5.80 | 0.1M |
| 2024-10-30 | 5.90 | 6.08 | 5.72 | 5.78 | 0.1M |
| 2024-10-29 | 5.84 | 6.10 | 5.76 | 5.90 | 0.4M |
| 2024-10-28 | 5.80 | 5.80 | 5.56 | 5.67 | 0.2M |
| 2024-10-25 | 7.40 | 7.40 | 5.80 | 5.80 | 2.1M |
| 2024-10-24 | 5.66 | 7.36 | 5.45 | 6.63 | 2.7M |
| 2024-10-23 | 5.65 | 5.80 | 5.55 | 5.55 | 0.2M |
| 2024-10-22 | 5.70 | 5.70 | 5.45 | 5.60 | 0.1M |
| 2024-10-21 | 5.65 | 5.65 | 5.40 | 5.50 | 0.1M |
| 2024-10-18 | 5.55 | 5.76 | 5.50 | 5.59 | 0.2M |
| 2024-10-17 | 5.40 | 5.69 | 5.38 | 5.45 | 0.2M |
| 2024-10-16 | 5.48 | 5.64 | 5.32 | 5.38 | 0.1M |
| 2024-10-15 | 5.80 | 5.80 | 5.30 | 5.51 | 0.4M |
| 2024-10-14 | 6.80 | 6.80 | 5.41 | 5.60 | 0.9M |
| 2024-10-10 | 6.34 | 6.92 | 6.34 | 6.60 | 0.4M |
| 2024-10-09 | 6.60 | 7.05 | 6.13 | 6.23 | 0.4M |
| 2024-10-08 | 7.90 | 7.90 | 6.58 | 6.59 | 0.9M |
| 2024-10-07 | 6.81 | 8.13 | 6.81 | 7.87 | 1.1M |
| 2024-10-04 | 6.22 | 6.83 | 6.22 | 6.79 | 0.5M |
| 2024-10-03 | 7.17 | 7.17 | 6.01 | 6.22 | 1.0M |
| 2024-10-02 | 7.30 | 7.47 | 6.73 | 7.02 | 0.8M |
| 2024-09-30 | 6.34 | 7.50 | 6.33 | 6.98 | 1.2M |
| 2024-09-27 | 6.13 | 6.73 | 6.12 | 6.34 | 0.7M |
| 2024-09-26 | 5.83 | 6.20 | 5.74 | 6.14 | 0.6M |
| 2024-09-25 | 6.02 | 6.38 | 5.57 | 5.83 | 1.0M |
| 2024-09-24 | 5.40 | 6.20 | 5.22 | 5.94 | 0.7M |
| 2024-09-23 | 5.68 | 5.68 | 5.32 | 5.40 | 0.2M |
| 2024-09-20 | 5.50 | 6.09 | 5.50 | 5.75 | 0.3M |
| 2024-09-19 | 5.73 | 5.76 | 5.30 | 5.41 | 0.4M |
| 2024-09-17 | 6.45 | 6.80 | 5.32 | 5.45 | 0.9M |
| 2024-09-16 | 5.80 | 7.18 | 5.80 | 6.45 | 0.7M |
| 2024-09-13 | 6.34 | 6.34 | 5.65 | 5.70 | 0.4M |
| 2024-09-12 | 8.19 | 8.41 | 6.03 | 6.30 | 0.9M |
| 2024-09-11 | 8.34 | 8.38 | 7.76 | 8.18 | 0.1M |
| 2024-09-10 | 8.34 | 8.54 | 8.10 | 8.20 | 0.0M |
| 2024-09-09 | 8.85 | 9.00 | 8.14 | 8.42 | 0.0M |
| 2024-09-05 | 7.89 | 9.00 | 7.89 | 8.85 | 0.2M |
| 2024-09-04 | 8.11 | 8.27 | 7.45 | 7.90 | 0.2M |
| 2024-09-03 | 9.90 | 9.90 | 8.20 | 8.25 | 0.4M |
| 2024-09-02 | 10.02 | 10.08 | 9.41 | 9.72 | 0.2M |
| 2024-08-30 | 10.02 | 10.60 | 9.82 | 9.82 | 0.5M |
| 2024-08-29 | 10.14 | 10.38 | 9.40 | 9.98 | 0.1M |
| 2024-08-28 | 12.06 | 12.20 | 9.87 | 10.12 | 0.3M |
| 2024-08-27 | 12.00 | 12.20 | 11.58 | 12.00 | 0.0M |
| 2024-08-26 | 11.98 | 12.36 | 11.88 | 12.00 | 0.0M |
| 2024-08-23 | 12.10 | 12.58 | 11.70 | 12.00 | 0.1M |
| 2024-08-22 | 12.70 | 12.70 | 11.76 | 12.04 | 0.0M |
| 2024-08-21 | 12.90 | 12.90 | 12.12 | 12.28 | 0.1M |
| 2024-08-20 | 14.98 | 14.98 | 11.78 | 12.64 | 0.4M |
| 2024-08-19 | 16.00 | 16.00 | 14.50 | 14.98 | 0.1M |
| 2024-08-16 | 16.00 | 16.62 | 15.16 | 15.34 | 0.2M |
| 2024-08-15 | 16.00 | 16.48 | 14.40 | 15.60 | 0.3M |
| 2024-08-14 | 13.90 | 16.00 | 13.72 | 15.44 | 0.2M |
| 2024-08-13 | 14.20 | 14.20 | 13.12 | 13.64 | 0.0M |
| 2024-08-12 | 13.80 | 14.10 | 13.26 | 13.88 | 0.1M |
| 2024-08-09 | 13.40 | 13.98 | 13.00 | 13.48 | 0.1M |
| 2024-08-08 | 16.68 | 16.74 | 12.62 | 13.36 | 0.3M |
| 2024-08-07 | 17.30 | 17.30 | 16.30 | 16.78 | 0.0M |
| 2024-08-06 | 16.90 | 17.60 | 16.52 | 17.12 | 0.1M |
| 2024-08-05 | 17.26 | 17.44 | 16.78 | 16.90 | 0.0M |
| 2024-08-02 | 17.60 | 18.40 | 17.20 | 17.26 | 0.1M |
| 2024-08-01 | 19.80 | 20.05 | 17.38 | 17.54 | 0.3M |
| 2024-07-31 | 18.70 | 19.50 | 18.00 | 19.38 | 0.1M |
| 2024-07-30 | 17.60 | 18.74 | 17.10 | 18.00 | 0.1M |
| 2024-07-29 | 19.60 | 19.66 | 16.80 | 17.04 | 0.1M |
| 2024-07-26 | 19.20 | 19.88 | 18.98 | 19.08 | 0.1M |
| 2024-07-25 | 19.46 | 20.00 | 18.22 | 18.90 | 0.1M |
| 2024-07-24 | 19.80 | 20.25 | 19.34 | 19.74 | 0.1M |
| 2024-07-23 | 20.75 | 21.75 | 19.30 | 19.42 | 0.1M |
| 2024-07-22 | 18.40 | 21.55 | 18.38 | 20.20 | 0.2M |
| 2024-07-19 | 19.94 | 20.55 | 18.04 | 18.08 | 0.2M |
| 2024-07-18 | 20.15 | 21.40 | 18.28 | 20.55 | 0.3M |
| 2024-07-17 | 26.00 | 26.00 | 19.98 | 20.60 | 0.6M |
| 2024-07-16 | 25.60 | 26.75 | 24.85 | 25.40 | 0.2M |
| 2024-07-15 | 25.40 | 25.80 | 23.30 | 24.50 | 0.2M |
| 2024-07-12 | 32.80 | 32.80 | 24.70 | 25.40 | 0.6M |
| 2024-07-11 | 31.95 | 34.95 | 29.15 | 31.05 | 0.2M |
| 2024-07-10 | 36.55 | 37.20 | 30.50 | 32.00 | 0.3M |
| 2024-07-09 | 26.00 | 38.60 | 25.50 | 37.20 | 0.7M |
| 2024-07-08 | 28.60 | 28.60 | 24.00 | 25.00 | 0.2M |
| 2024-07-05 | 31.30 | 32.00 | 23.70 | 28.60 | 0.7M |
| 2024-07-04 | 43.95 | 43.95 | 28.80 | 30.15 | 0.7M |
| 2024-07-03 | 60.05 | 62.00 | 36.00 | 40.40 | 0.6M |
| 2024-07-02 | 58.00 | 62.00 | 56.60 | 60.05 | 0.1M |
| 2024-06-28 | 66.20 | 66.25 | 56.00 | 56.60 | 0.1M |
| 2024-06-27 | 63.40 | 68.75 | 63.40 | 64.25 | 0.1M |
| 2024-06-26 | 73.30 | 82.00 | 58.00 | 63.50 | 0.4M |
| 2024-06-25 | 62.80 | 74.00 | 60.90 | 73.30 | 0.3M |
| 2024-06-24 | 56.20 | 61.00 | 51.00 | 60.70 | 0.4M |
| 2024-06-21 | 37.67 | 53.98 | 37.67 | 49.47 | 0.9M |
| 2024-06-20 | 107.27 | 107.27 | 25.93 | 35.69 | 1.4M |
| 2024-06-19 | 102.01 | 105.98 | 100.13 | 104.10 | 0.2M |
| 2024-06-18 | 98.15 | 105.98 | 97.45 | 101.22 | 0.1M |
| 2024-06-17 | 90.12 | 101.91 | 88.48 | 97.45 | 0.1M |
| 2024-06-14 | 81.99 | 95.17 | 81.24 | 92.89 | 0.1M |
| 2024-06-13 | 87.04 | 88.23 | 82.09 | 82.29 | 0.3M |
| 2024-06-12 | 87.04 | 88.23 | 82.68 | 84.91 | 0.1M |
| 2024-06-11 | 79.96 | 86.75 | 79.96 | 86.45 | 0.1M |
| 2024-06-07 | 81.10 | 86.25 | 81.10 | 82.38 | 0.1M |
| 2024-06-06 | 87.94 | 88.23 | 76.34 | 81.59 | 0.1M |
| 2024-06-05 | 76.14 | 87.89 | 75.49 | 87.29 | 0.1M |
| 2024-06-04 | 72.37 | 75.84 | 68.80 | 75.84 | 0.1M |
| 2024-06-03 | 67.41 | 74.16 | 65.33 | 72.27 | 0.3M |
| 2024-05-31 | 49.92 | 67.17 | 49.92 | 67.17 | 0.5M |
| 2024-05-30 | 54.38 | 56.86 | 47.19 | 49.77 | 0.2M |
| 2024-05-29 | 60.38 | 64.19 | 54.92 | 55.07 | 0.1M |
| 2024-05-28 | 63.40 | 65.88 | 60.77 | 60.97 | 0.1M |
| 2024-05-27 | 58.79 | 64.34 | 58.79 | 63.85 | 0.1M |
| 2024-05-24 | 58.49 | 58.99 | 57.50 | 58.34 | 0.0M |
| 2024-05-23 | 54.13 | 58.34 | 54.13 | 58.34 | 0.1M |
| 2024-05-22 | 56.41 | 59.48 | 54.77 | 55.42 | 0.1M |
| 2024-05-21 | 58.49 | 59.24 | 56.66 | 59.19 | 0.1M |
| 2024-05-20 | 55.42 | 57.75 | 54.72 | 56.36 | 0.1M |
| 2024-05-17 | 52.54 | 56.46 | 51.55 | 55.42 | 0.1M |
| 2024-05-16 | 48.93 | 52.54 | 47.39 | 51.26 | 0.2M |
| 2024-05-14 | 49.07 | 49.07 | 44.61 | 48.48 | 0.1M |
| 2024-05-13 | 46.60 | 49.07 | 45.70 | 48.83 | 0.1M |
| 2024-05-10 | 42.53 | 47.59 | 42.33 | 46.15 | 0.1M |
| 2024-05-09 | 44.12 | 44.12 | 41.44 | 42.18 | 0.1M |
| 2024-05-08 | 42.63 | 44.02 | 40.65 | 43.03 | 0.1M |
| 2024-05-07 | 40.65 | 42.43 | 40.40 | 41.99 | 0.1M |
| 2024-05-06 | 40.90 | 42.04 | 39.21 | 39.85 | 0.1M |
| 2024-05-03 | 39.95 | 42.63 | 39.66 | 39.95 | 0.1M |
| 2024-05-02 | 37.33 | 39.80 | 36.88 | 39.66 | 0.2M |
| 2024-04-30 | 38.07 | 38.42 | 35.79 | 36.93 | 0.0M |
| 2024-04-29 | 38.57 | 39.26 | 35.69 | 37.57 | 0.1M |
| 2024-04-26 | 37.18 | 38.76 | 37.18 | 38.42 | 0.0M |
| 2024-04-25 | 37.08 | 37.62 | 36.19 | 36.88 | 0.1M |
| 2024-04-24 | 35.84 | 37.18 | 32.72 | 37.18 | 0.2M |
| 2024-04-23 | 35.89 | 36.88 | 33.86 | 35.59 | 0.1M |
| 2024-04-22 | 38.52 | 38.81 | 34.50 | 35.64 | 0.1M |
| 2024-04-19 | 39.66 | 39.66 | 38.22 | 39.16 | 0.0M |
| 2024-04-18 | 39.85 | 40.00 | 38.02 | 39.85 | 0.0M |
| 2024-04-17 | 38.66 | 40.05 | 38.61 | 39.85 | 0.1M |
| 2024-04-16 | 38.66 | 39.61 | 37.08 | 38.32 | 0.1M |
| 2024-04-15 | 39.26 | 39.66 | 37.47 | 38.61 | 0.1M |
| 2024-04-12 | 36.09 | 39.31 | 35.54 | 39.06 | 0.1M |
| 2024-04-11 | 35.99 | 36.53 | 34.15 | 36.53 | 0.1M |
| 2024-04-10 | 38.27 | 39.01 | 34.60 | 35.89 | 0.1M |
| 2024-04-09 | 33.61 | 38.86 | 33.61 | 37.67 | 0.3M |
| 2024-04-08 | 30.24 | 33.71 | 29.94 | 33.61 | 0.2M |
| 2024-04-05 | 28.35 | 30.88 | 28.35 | 29.89 | 0.1M |
| 2024-04-03 | 26.97 | 29.99 | 26.97 | 29.54 | 0.1M |
| 2024-04-02 | 26.92 | 28.16 | 25.88 | 27.76 | 0.1M |
| 2024-03-28 | 29.74 | 29.84 | 25.97 | 26.92 | 0.1M |
| 2024-03-27 | 30.44 | 30.54 | 28.50 | 29.54 | 0.0M |
| 2024-03-26 | 26.77 | 29.99 | 26.77 | 29.74 | 0.1M |
| 2024-03-25 | 26.22 | 26.87 | 25.03 | 26.87 | 0.1M |
| 2024-03-22 | 26.77 | 26.77 | 24.93 | 26.47 | 0.1M |
| 2024-03-21 | 29.44 | 29.44 | 26.82 | 26.97 | 0.0M |
| 2024-03-20 | 27.66 | 28.70 | 27.66 | 27.76 | 0.1M |
| 2024-03-19 | 28.25 | 28.75 | 25.13 | 27.26 | 0.0M |
| 2024-03-18 | 29.44 | 30.54 | 27.91 | 28.25 | 0.1M |
| 2024-03-15 | 25.78 | 27.91 | 24.83 | 27.86 | 0.1M |
| 2024-03-14 | 21.12 | 25.28 | 21.12 | 25.28 | 0.1M |
| 2024-03-13 | 23.25 | 23.69 | 19.81 | 20.32 | 0.2M |
| 2024-03-12 | 24.29 | 26.72 | 22.80 | 24.04 | 0.1M |
| 2024-03-11 | 22.55 | 24.24 | 22.50 | 24.29 | 0.1M |
| 2024-03-08 | 19.63 | 21.91 | 19.63 | 21.91 | 0.1M |
| 2024-03-07 | 18.84 | 21.51 | 18.84 | 19.63 | 0.1M |
| 2024-03-06 | 15.86 | 18.84 | 15.60 | 18.84 | 0.1M |
| 2024-03-05 | 15.66 | 16.64 | 15.27 | 16.36 | 0.1M |
| 2024-03-04 | 14.55 | 15.86 | 13.76 | 15.66 | 0.1M |
| 2024-03-01 | 17.57 | 17.57 | 14.18 | 14.61 | 0.1M |
| 2024-02-29 | 17.67 | 18.04 | 15.88 | 17.57 | 0.2M |
| 2024-02-28 | 15.86 | 17.73 | 15.68 | 17.67 | 0.1M |
| 2024-02-27 | 14.67 | 16.85 | 14.67 | 16.00 | 0.3M |
| 2024-02-26 | 11.46 | 14.47 | 11.38 | 14.14 | 0.4M |
| 2024-02-23 | 8.65 | 10.87 | 8.63 | 10.87 | 0.3M |
| 2024-02-22 | 8.12 | 8.65 | 8.12 | 8.65 | 0.1M |
| 2024-02-21 | 8.39 | 8.39 | 8.20 | 8.25 | 0.1M |
| 2024-02-20 | 8.51 | 8.51 | 8.07 | 8.36 | 0.1M |
| 2024-02-19 | 8.20 | 8.64 | 8.14 | 8.51 | 0.0M |
| 2024-02-16 | 7.94 | 8.59 | 7.94 | 8.33 | 0.0M |
| 2024-02-15 | 7.47 | 8.52 | 7.34 | 8.43 | 0.1M |
| 2024-02-14 | 7.22 | 7.47 | 7.17 | 7.47 | 0.1M |
| 2024-02-09 | 7.29 | 7.39 | 7.24 | 7.34 | 0.0M |
| 2024-02-08 | 7.56 | 7.56 | 7.27 | 7.56 | 0.0M |
| 2024-02-07 | 7.49 | 7.62 | 7.34 | 7.57 | 0.0M |
| 2024-02-06 | 7.24 | 7.58 | 7.22 | 7.58 | 0.2M |
| 2024-02-05 | 6.84 | 7.44 | 6.84 | 7.34 | 0.5M |
| 2024-02-02 | 6.75 | 7.16 | 6.74 | 7.09 | 0.1M |
| 2024-02-01 | 6.64 | 6.90 | 6.55 | 6.90 | 0.1M |
| 2024-01-31 | 6.76 | 7.12 | 6.59 | 6.74 | 0.6M |
| 2024-01-30 | 6.72 | 7.04 | 6.32 | 6.71 | 0.1M |
| 2024-01-29 | 6.76 | 6.92 | 6.71 | 6.84 | 0.1M |
| 2024-01-26 | 7.02 | 7.07 | 6.76 | 6.79 | 0.2M |
| 2024-01-25 | 7.32 | 7.32 | 7.09 | 7.12 | 0.2M |
| 2024-01-24 | 7.24 | 7.52 | 7.21 | 7.32 | 0.1M |
| 2024-01-23 | 7.13 | 7.37 | 6.65 | 7.36 | 0.1M |
| 2024-01-22 | 7.19 | 7.19 | 6.98 | 7.13 | 0.1M |
| 2024-01-19 | 7.28 | 7.28 | 7.10 | 7.20 | 0.1M |
| 2024-01-18 | 7.06 | 7.31 | 6.95 | 7.31 | 0.1M |
| 2024-01-17 | 7.24 | 7.24 | 6.54 | 7.06 | 0.7M |
| 2024-01-16 | 8.69 | 8.93 | 7.13 | 7.36 | 1.0M |
| 2024-01-15 | 7.77 | 8.91 | 7.77 | 8.69 | 0.5M |
| 2024-01-12 | 7.58 | 8.03 | 7.37 | 7.71 | 0.5M |
| 2024-01-11 | 7.94 | 8.14 | 7.48 | 7.58 | 0.6M |
| 2024-01-10 | 7.05 | 7.93 | 6.94 | 7.92 | 1.4M |
| 2024-01-09 | 6.05 | 7.15 | 6.00 | 6.85 | 4.3M |