4.07
Dernière Mise à Jour: 2025-09-26
| Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 09:30 | 4.06 | 4.07 | 4.05 | 4.06 | 2,394.8K |
| 09:35 | 4.06 | 4.06 | 4.05 | 4.05 | 2,468.0K |
| 09:40 | 4.06 | 4.06 | 4.06 | 4.06 | 1,032.0K |
| 09:45 | 4.07 | 4.08 | 4.07 | 4.07 | 2,064.4K |
| 09:50 | 4.08 | 4.08 | 4.07 | 4.08 | 254.0K |
| 09:55 | 4.07 | 4.08 | 4.06 | 4.07 | 1,034.0K |
| 10:00 | 4.06 | 4.07 | 4.06 | 4.06 | 542.0K |
| 10:05 | 4.07 | 4.07 | 4.06 | 4.06 | 4,978.3K |
| 10:10 | 4.07 | 4.07 | 4.05 | 4.05 | 2,382.0K |
| 10:15 | 4.05 | 4.06 | 4.05 | 4.06 | 1,176.5K |
| 10:20 | 4.05 | 4.06 | 4.05 | 4.05 | 948.0K |
| 10:25 | 4.06 | 4.07 | 4.05 | 4.07 | 2,710.7K |
| 10:30 | 4.06 | 4.07 | 4.06 | 4.06 | 820.0K |
| 10:35 | 4.07 | 4.07 | 4.06 | 4.07 | 640.0K |
| 10:40 | 4.06 | 4.08 | 4.06 | 4.07 | 3,332.0K |
| 10:45 | 4.08 | 4.08 | 4.06 | 4.08 | 1,566.0K |
| 10:50 | 4.07 | 4.08 | 4.06 | 4.07 | 594.0K |
| 10:55 | 4.06 | 4.07 | 4.06 | 4.07 | 1,734.0K |
| 11:00 | 4.06 | 4.07 | 4.06 | 4.07 | 468.0K |
| 11:05 | 4.06 | 4.07 | 4.05 | 4.05 | 4,548.0K |
| 11:10 | 4.06 | 4.06 | 4.05 | 4.05 | 814.0K |
| 11:15 | 4.06 | 4.06 | 4.05 | 4.05 | 592.0K |
| 11:20 | 4.06 | 4.06 | 4.05 | 4.06 | 588.0K |
| 11:25 | 4.05 | 4.06 | 4.05 | 4.06 | 481.0K |
| 11:30 | 4.05 | 4.06 | 4.05 | 4.06 | 430.0K |
| 11:35 | 4.05 | 4.06 | 4.05 | 4.06 | 3,406.0K |
| 11:40 | 4.07 | 4.07 | 4.06 | 4.06 | 24.0K |
| 11:45 | 4.07 | 4.07 | 4.06 | 4.07 | 156.6K |
| 11:50 | 4.06 | 4.07 | 4.06 | 4.07 | 306.0K |
| 11:55 | 4.06 | 4.06 | 4.06 | 4.06 | 46.0K |
| 13:00 | 4.06 | 4.07 | 4.06 | 4.07 | 938.0K |
| 13:05 | 4.06 | 4.07 | 4.06 | 4.07 | 656.0K |
| 13:10 | 4.06 | 4.07 | 4.06 | 4.07 | 630.0K |
| 13:15 | 4.06 | 4.08 | 4.06 | 4.07 | 2,726.0K |
| 13:20 | 4.08 | 4.08 | 4.06 | 4.07 | 2,214.0K |
| 13:25 | 4.08 | 4.08 | 4.06 | 4.07 | 634.0K |
| 13:30 | 4.08 | 4.08 | 4.06 | 4.07 | 344.0K |
| 13:35 | 4.08 | 4.08 | 4.07 | 4.08 | 288.0K |
| 13:40 | 4.07 | 4.08 | 4.07 | 4.08 | 2,394.0K |
| 13:45 | 4.07 | 4.08 | 4.07 | 4.08 | 1,024.0K |
| 13:50 | 4.08 | 4.08 | 4.07 | 4.08 | 1,060.0K |
| 13:55 | 4.07 | 4.08 | 4.07 | 4.08 | 448.0K |
| 14:00 | 4.07 | 4.08 | 4.07 | 4.07 | 2,434.0K |
| 14:05 | 4.08 | 4.08 | 4.07 | 4.08 | 5,306.0K |
| 14:10 | 4.07 | 4.08 | 4.07 | 4.08 | 1,690.0K |
| 14:15 | 4.08 | 4.08 | 4.07 | 4.08 | 992.0K |
| 14:20 | 4.07 | 4.08 | 4.07 | 4.07 | 492.4K |
| 14:25 | 4.08 | 4.08 | 4.07 | 4.08 | 513.9K |
| 14:30 | 4.07 | 4.08 | 4.07 | 4.08 | 482.0K |
| 14:35 | 4.08 | 4.08 | 4.07 | 4.08 | 400.0K |
| 14:40 | 4.07 | 4.08 | 4.07 | 4.08 | 406.0K |
| 14:45 | 4.07 | 4.08 | 4.07 | 4.08 | 642.0K |
| 14:50 | 4.07 | 4.07 | 4.07 | 4.07 | 364.0K |
| 14:55 | 4.08 | 4.08 | 4.07 | 4.08 | 268.4K |
| 15:00 | 4.07 | 4.08 | 4.06 | 4.07 | 4,230.0K |
| 15:05 | 4.07 | 4.07 | 4.06 | 4.07 | 1,610.0K |
| 15:10 | 4.06 | 4.07 | 4.06 | 4.06 | 1,034.9K |
| 15:15 | 4.07 | 4.07 | 4.05 | 4.06 | 3,874.0K |
| 15:20 | 4.06 | 4.06 | 4.05 | 4.05 | 1,092.0K |
| 15:25 | 4.06 | 4.06 | 4.05 | 4.06 | 1,212.0K |
| 15:30 | 4.05 | 4.07 | 4.05 | 4.06 | 4,022.0K |
| 15:35 | 4.07 | 4.07 | 4.06 | 4.07 | 1,390.0K |
| 15:40 | 4.07 | 4.07 | 4.06 | 4.07 | 1,243.6K |
| 15:45 | 4.06 | 4.07 | 4.06 | 4.07 | 2,036.0K |
| 15:50 | 4.06 | 4.08 | 4.06 | 4.07 | 4,670.0K |
| 15:55 | 4.07 | 4.08 | 4.07 | 4.07 | 8,120.8K |
| Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4.06 | 4.09 | 4.05 | 4.07 | 104.4M |
| 2025-09-25 | 4.08 | 4.09 | 4.05 | 4.05 | 120.4M |
| 2025-09-24 | 4.07 | 4.12 | 4.06 | 4.07 | 119.8M |
| 2025-09-23 | 4.10 | 4.10 | 4.06 | 4.07 | 91.9M |
| 2025-09-22 | 4.12 | 4.14 | 4.06 | 4.08 | 154.9M |
| 2025-09-19 | 4.13 | 4.17 | 4.12 | 4.12 | 148.9M |
| 2025-09-18 | 4.21 | 4.22 | 4.13 | 4.14 | 149.8M |
| 2025-09-17 | 4.22 | 4.24 | 4.17 | 4.22 | 114.7M |
| 2025-09-16 | 4.24 | 4.30 | 4.20 | 4.22 | 109.2M |
| 2025-09-15 | 4.22 | 4.24 | 4.19 | 4.22 | 96.6M |
| 2025-09-12 | 4.25 | 4.26 | 4.19 | 4.23 | 120.9M |
| 2025-09-11 | 4.23 | 4.26 | 4.19 | 4.23 | 77.7M |
| 2025-09-10 | 4.20 | 4.24 | 4.18 | 4.23 | 84.9M |
| 2025-09-09 | 4.20 | 4.24 | 4.15 | 4.19 | 127.6M |
| 2025-09-08 | 4.13 | 4.21 | 4.11 | 4.18 | 138.7M |
| 2025-09-05 | 4.12 | 4.16 | 4.11 | 4.13 | 167.4M |
| 2025-09-04 | 4.22 | 4.24 | 4.10 | 4.13 | 194.9M |
| 2025-09-03 | 4.33 | 4.36 | 4.28 | 4.29 | 104.1M |
| 2025-09-02 | 4.29 | 4.36 | 4.27 | 4.33 | 111.3M |
| 2025-09-01 | 4.31 | 4.34 | 4.29 | 4.30 | 89.9M |
| 2025-08-29 | 4.36 | 4.39 | 4.31 | 4.31 | 121.7M |
| 2025-08-28 | 4.34 | 4.38 | 4.31 | 4.35 | 131.2M |
| 2025-08-27 | 4.38 | 4.41 | 4.34 | 4.34 | 118.3M |
| 2025-08-26 | 4.40 | 4.45 | 4.39 | 4.39 | 181.6M |
| 2025-08-25 | 4.44 | 4.47 | 4.39 | 4.40 | 158.0M |
| 2025-08-22 | 4.43 | 4.48 | 4.32 | 4.41 | 315.2M |
| 2025-08-21 | 4.44 | 4.52 | 4.43 | 4.49 | 208.9M |
| 2025-08-20 | 4.36 | 4.42 | 4.34 | 4.41 | 115.7M |
| 2025-08-19 | 4.40 | 4.41 | 4.36 | 4.36 | 88.3M |
| 2025-08-18 | 4.43 | 4.45 | 4.37 | 4.37 | 94.1M |
| 2025-08-15 | 4.47 | 4.49 | 4.42 | 4.43 | 117.7M |
| 2025-08-14 | 4.48 | 4.53 | 4.46 | 4.48 | 121.7M |
| 2025-08-13 | 4.46 | 4.48 | 4.44 | 4.47 | 90.6M |
| 2025-08-12 | 4.38 | 4.46 | 4.38 | 4.44 | 88.0M |
| 2025-08-11 | 4.39 | 4.41 | 4.34 | 4.39 | 77.5M |
| 2025-08-08 | 4.38 | 4.42 | 4.36 | 4.37 | 65.1M |
| 2025-08-07 | 4.33 | 4.41 | 4.33 | 4.39 | 122.2M |
| 2025-08-06 | 4.27 | 4.35 | 4.27 | 4.33 | 101.2M |
| 2025-08-05 | 4.29 | 4.31 | 4.25 | 4.27 | 149.7M |
| 2025-08-04 | 4.31 | 4.33 | 4.23 | 4.30 | 171.3M |
| 2025-08-01 | 4.49 | 4.51 | 4.33 | 4.33 | 429.8M |
| 2025-07-31 | 4.73 | 4.73 | 4.59 | 4.60 | 140.7M |
| 2025-07-30 | 4.60 | 4.76 | 4.60 | 4.73 | 291.6M |
| 2025-07-29 | 4.55 | 4.62 | 4.53 | 4.60 | 151.3M |
| 2025-07-28 | 4.60 | 4.61 | 4.49 | 4.52 | 198.7M |
| 2025-07-25 | 4.70 | 4.77 | 4.60 | 4.62 | 227.2M |
| 2025-07-24 | 4.66 | 4.73 | 4.64 | 4.72 | 150.6M |
| 2025-07-23 | 4.69 | 4.73 | 4.66 | 4.68 | 238.3M |
| 2025-07-22 | 4.56 | 4.67 | 4.54 | 4.67 | 281.2M |
| 2025-07-21 | 4.36 | 4.59 | 4.34 | 4.58 | 433.8M |
| 2025-07-18 | 4.32 | 4.36 | 4.29 | 4.34 | 93.8M |
| 2025-07-17 | 4.31 | 4.34 | 4.29 | 4.30 | 93.0M |
| 2025-07-16 | 4.33 | 4.36 | 4.32 | 4.33 | 95.5M |
| 2025-07-15 | 4.33 | 4.34 | 4.28 | 4.33 | 119.2M |
| 2025-07-14 | 4.27 | 4.33 | 4.27 | 4.32 | 142.5M |
| 2025-07-11 | 4.23 | 4.32 | 4.22 | 4.28 | 249.5M |
| 2025-07-10 | 4.18 | 4.25 | 4.17 | 4.23 | 135.5M |
| 2025-07-09 | 4.15 | 4.21 | 4.15 | 4.18 | 102.7M |
| 2025-07-08 | 4.16 | 4.19 | 4.14 | 4.16 | 89.2M |
| 2025-07-07 | 4.17 | 4.19 | 4.14 | 4.16 | 87.8M |
| 2025-07-04 | 4.16 | 4.20 | 4.16 | 4.18 | 108.9M |
| 2025-07-03 | 4.18 | 4.21 | 4.17 | 4.19 | 88.7M |
| 2025-07-02 | 4.13 | 4.20 | 4.13 | 4.18 | 150.1M |
| 2025-06-30 | 4.10 | 4.15 | 4.09 | 4.11 | 111.8M |
| 2025-06-27 | 4.12 | 4.15 | 4.09 | 4.12 | 121.7M |
| 2025-06-26 | 4.10 | 4.14 | 4.08 | 4.12 | 81.0M |
| 2025-06-25 | 4.10 | 4.11 | 4.06 | 4.10 | 120.3M |
| 2025-06-24 | 4.04 | 4.10 | 4.01 | 4.09 | 162.2M |
| 2025-06-23 | 4.07 | 4.09 | 4.02 | 4.05 | 85.6M |
| 2025-06-20 | 4.05 | 4.09 | 4.02 | 4.04 | 244.0M |
| 2025-06-19 | 4.09 | 4.09 | 3.99 | 4.04 | 276.8M |
| 2025-06-18 | 4.13 | 4.16 | 4.07 | 4.10 | 167.3M |
| 2025-06-17 | 4.18 | 4.19 | 4.10 | 4.14 | 207.2M |
| 2025-06-16 | 4.27 | 4.28 | 4.16 | 4.18 | 209.1M |
| 2025-06-13 | 4.21 | 4.27 | 4.18 | 4.25 | 256.8M |
| 2025-06-12 | 4.22 | 4.23 | 4.16 | 4.19 | 146.8M |
| 2025-06-11 | 4.13 | 4.24 | 4.10 | 4.21 | 193.1M |
| 2025-06-10 | 4.11 | 4.13 | 4.09 | 4.11 | 94.1M |
| 2025-06-09 | 4.18 | 4.19 | 4.07 | 4.11 | 218.3M |
| 2025-06-06 | 4.29 | 4.30 | 4.25 | 4.25 | 225.5M |
| 2025-06-05 | 4.28 | 4.30 | 4.26 | 4.29 | 149.4M |
| 2025-06-04 | 4.26 | 4.32 | 4.25 | 4.28 | 164.2M |
| 2025-06-03 | 4.20 | 4.27 | 4.20 | 4.26 | 171.6M |
| 2025-06-02 | 4.22 | 4.24 | 4.11 | 4.20 | 118.3M |
| 2025-05-30 | 4.24 | 4.28 | 4.23 | 4.24 | 198.2M |
| 2025-05-29 | 4.26 | 4.28 | 4.24 | 4.27 | 119.1M |
| 2025-05-28 | 4.25 | 4.28 | 4.24 | 4.26 | 140.5M |
| 2025-05-27 | 4.23 | 4.27 | 4.20 | 4.25 | 149.7M |
| 2025-05-26 | 4.18 | 4.25 | 4.17 | 4.20 | 158.4M |
| 2025-05-23 | 4.15 | 4.20 | 4.14 | 4.19 | 153.6M |
| 2025-05-22 | 4.15 | 4.19 | 4.13 | 4.15 | 117.9M |
| 2025-05-21 | 4.13 | 4.19 | 4.11 | 4.15 | 146.9M |
| 2025-05-20 | 4.06 | 4.13 | 4.04 | 4.12 | 134.8M |
| 2025-05-19 | 4.03 | 4.08 | 4.02 | 4.06 | 82.8M |
| 2025-05-16 | 4.08 | 4.09 | 4.02 | 4.03 | 107.8M |
| 2025-05-15 | 4.10 | 4.13 | 4.06 | 4.08 | 130.4M |
| 2025-05-14 | 4.10 | 4.12 | 4.08 | 4.11 | 162.9M |
| 2025-05-13 | 4.07 | 4.11 | 4.06 | 4.08 | 125.6M |
| 2025-05-12 | 4.00 | 4.10 | 4.00 | 4.08 | 189.0M |
| 2025-05-09 | 3.98 | 4.01 | 3.97 | 3.99 | 64.1M |
| 2025-05-08 | 3.98 | 4.00 | 3.95 | 3.97 | 143.4M |
| 2025-05-07 | 4.00 | 4.04 | 3.99 | 4.00 | 99.0M |
| 2025-05-06 | 3.95 | 4.00 | 3.93 | 3.99 | 132.2M |
| 2025-05-02 | 3.97 | 4.02 | 3.95 | 3.98 | 51.4M |
| 2025-04-30 | 3.89 | 3.97 | 3.87 | 3.97 | 194.8M |
| 2025-04-29 | 3.91 | 3.92 | 3.86 | 3.90 | 154.9M |
| 2025-04-28 | 3.93 | 3.95 | 3.92 | 3.94 | 89.5M |
| 2025-04-25 | 3.93 | 3.96 | 3.91 | 3.93 | 80.2M |
| 2025-04-24 | 3.91 | 3.94 | 3.88 | 3.92 | 73.0M |
| 2025-04-23 | 3.93 | 3.95 | 3.91 | 3.94 | 111.0M |
| 2025-04-22 | 3.87 | 3.93 | 3.87 | 3.92 | 109.1M |
| 2025-04-17 | 3.86 | 3.89 | 3.84 | 3.89 | 81.9M |
| 2025-04-16 | 3.86 | 3.88 | 3.82 | 3.84 | 118.4M |
| 2025-04-15 | 3.86 | 3.89 | 3.85 | 3.88 | 132.6M |
| 2025-04-14 | 3.85 | 3.87 | 3.82 | 3.85 | 202.3M |
| 2025-04-11 | 3.81 | 3.82 | 3.75 | 3.82 | 206.9M |
| 2025-04-10 | 3.81 | 3.84 | 3.79 | 3.81 | 273.3M |
| 2025-04-09 | 3.76 | 3.80 | 3.69 | 3.78 | 311.8M |
| 2025-04-08 | 3.70 | 3.83 | 3.70 | 3.83 | 412.3M |
| 2025-04-07 | 3.90 | 3.95 | 3.75 | 3.76 | 606.5M |
| 2025-04-03 | 4.10 | 4.12 | 4.09 | 4.10 | 135.3M |
| 2025-04-02 | 4.14 | 4.15 | 4.10 | 4.14 | 129.6M |
| 2025-04-01 | 4.12 | 4.15 | 4.10 | 4.11 | 109.7M |
| 2025-03-31 | 4.11 | 4.15 | 4.09 | 4.10 | 125.1M |
| 2025-03-28 | 4.17 | 4.17 | 4.11 | 4.13 | 101.0M |
| 2025-03-27 | 4.11 | 4.16 | 4.09 | 4.15 | 133.2M |
| 2025-03-26 | 4.12 | 4.12 | 4.07 | 4.10 | 100.6M |
| 2025-03-25 | 4.14 | 4.15 | 4.07 | 4.09 | 244.2M |
| 2025-03-24 | 4.16 | 4.18 | 4.06 | 4.16 | 346.5M |
| 2025-03-21 | 4.27 | 4.30 | 4.24 | 4.25 | 150.1M |
| 2025-03-20 | 4.29 | 4.30 | 4.26 | 4.27 | 152.4M |
| 2025-03-19 | 4.29 | 4.32 | 4.28 | 4.30 | 108.1M |
| 2025-03-18 | 4.28 | 4.30 | 4.25 | 4.28 | 109.7M |
| 2025-03-17 | 4.18 | 4.28 | 4.18 | 4.25 | 123.0M |
| 2025-03-14 | 4.22 | 4.23 | 4.18 | 4.21 | 129.3M |
| 2025-03-13 | 4.18 | 4.22 | 4.16 | 4.20 | 123.7M |
| 2025-03-12 | 4.14 | 4.20 | 4.14 | 4.18 | 126.0M |
| 2025-03-11 | 4.15 | 4.19 | 4.12 | 4.17 | 84.7M |
| 2025-03-10 | 4.20 | 4.23 | 4.15 | 4.17 | 118.3M |
| 2025-03-07 | 4.17 | 4.22 | 4.17 | 4.19 | 160.5M |
| 2025-03-06 | 4.15 | 4.17 | 4.12 | 4.17 | 158.2M |
| 2025-03-05 | 4.10 | 4.16 | 4.09 | 4.14 | 171.5M |
| 2025-03-04 | 4.10 | 4.12 | 4.05 | 4.08 | 154.2M |
| 2025-03-03 | 4.13 | 4.16 | 4.10 | 4.11 | 137.4M |
| 2025-02-28 | 4.18 | 4.19 | 4.11 | 4.13 | 258.0M |
| 2025-02-27 | 4.18 | 4.21 | 4.15 | 4.19 | 205.6M |
| 2025-02-26 | 4.22 | 4.23 | 4.19 | 4.20 | 157.5M |
| 2025-02-25 | 4.26 | 4.26 | 4.19 | 4.22 | 162.4M |
| 2025-02-24 | 4.24 | 4.26 | 4.21 | 4.23 | 142.6M |
| 2025-02-21 | 4.25 | 4.26 | 4.22 | 4.24 | 143.8M |
| 2025-02-20 | 4.22 | 4.26 | 4.22 | 4.23 | 134.0M |
| 2025-02-19 | 4.23 | 4.25 | 4.22 | 4.23 | 151.0M |
| 2025-02-18 | 4.29 | 4.30 | 4.22 | 4.24 | 269.2M |
| 2025-02-17 | 4.33 | 4.34 | 4.26 | 4.28 | 269.2M |
| 2025-02-14 | 4.40 | 4.41 | 4.31 | 4.35 | 217.0M |
| 2025-02-13 | 4.41 | 4.43 | 4.35 | 4.37 | 203.3M |
| 2025-02-12 | 4.37 | 4.43 | 4.37 | 4.41 | 146.9M |
| 2025-02-11 | 4.36 | 4.39 | 4.32 | 4.35 | 113.8M |
| 2025-02-10 | 4.34 | 4.37 | 4.31 | 4.34 | 94.3M |
| 2025-02-07 | 4.33 | 4.35 | 4.28 | 4.32 | 89.5M |
| 2025-02-06 | 4.30 | 4.34 | 4.29 | 4.33 | 75.1M |
| 2025-02-05 | 4.30 | 4.31 | 4.25 | 4.29 | 69.2M |
| 2025-02-04 | 4.31 | 4.35 | 4.23 | 4.30 | 103.6M |
| 2025-02-03 | 4.21 | 4.29 | 4.21 | 4.25 | 90.9M |
| 2025-01-28 | 4.30 | 4.31 | 4.25 | 4.28 | 48.0M |
| 2025-01-27 | 4.27 | 4.32 | 4.26 | 4.29 | 105.9M |
| 2025-01-24 | 4.24 | 4.29 | 4.22 | 4.26 | 82.6M |
| 2025-01-23 | 4.25 | 4.28 | 4.23 | 4.24 | 98.1M |
| 2025-01-22 | 4.27 | 4.30 | 4.23 | 4.25 | 112.5M |
| 2025-01-21 | 4.33 | 4.33 | 4.27 | 4.30 | 67.4M |
| 2025-01-20 | 4.31 | 4.32 | 4.27 | 4.31 | 84.3M |
| 2025-01-17 | 4.34 | 4.35 | 4.27 | 4.29 | 116.4M |
| 2025-01-16 | 4.37 | 4.39 | 4.32 | 4.35 | 60.5M |
| 2025-01-15 | 4.32 | 4.36 | 4.28 | 4.34 | 84.4M |
| 2025-01-14 | 4.29 | 4.33 | 4.27 | 4.32 | 126.8M |
| 2025-01-13 | 4.37 | 4.38 | 4.24 | 4.29 | 125.3M |
| 2025-01-10 | 4.42 | 4.43 | 4.32 | 4.34 | 119.9M |
| 2025-01-09 | 4.44 | 4.45 | 4.38 | 4.40 | 102.9M |
| 2025-01-08 | 4.40 | 4.46 | 4.36 | 4.43 | 132.3M |
| 2025-01-07 | 4.43 | 4.45 | 4.37 | 4.41 | 101.0M |
| 2025-01-06 | 4.44 | 4.48 | 4.39 | 4.45 | 73.0M |
| 2025-01-03 | 4.42 | 4.49 | 4.41 | 4.44 | 80.9M |
| 2025-01-02 | 4.44 | 4.47 | 4.37 | 4.43 | 142.5M |