| Temps |
Prix d'Ouverture |
Prix Maximum |
Prix Minimum |
Prix de Clôture |
Volume |
| 09:30 |
3.03 |
3.04 |
2.99 |
3.00 |
880.0K |
| 09:35 |
3.00 |
3.02 |
2.99 |
2.99 |
771.0K |
| 09:40 |
3.00 |
3.01 |
2.98 |
3.00 |
849.0K |
| 09:45 |
2.99 |
3.02 |
2.99 |
3.01 |
238.0K |
| 09:50 |
3.00 |
3.02 |
3.00 |
3.00 |
129.0K |
| 09:55 |
3.00 |
3.01 |
3.00 |
3.01 |
92.0K |
| 10:00 |
3.00 |
3.02 |
3.00 |
3.02 |
43.0K |
| 10:05 |
3.01 |
3.01 |
3.00 |
3.00 |
24.0K |
| 10:10 |
3.01 |
3.01 |
3.00 |
3.00 |
22.0K |
| 10:15 |
3.01 |
3.01 |
3.00 |
3.00 |
22.0K |
| 10:20 |
3.01 |
3.02 |
3.00 |
3.01 |
127.0K |
| 10:25 |
3.01 |
3.02 |
3.01 |
3.02 |
197.0K |
| 10:30 |
3.01 |
3.01 |
3.01 |
3.01 |
24.0K |
| 10:35 |
3.00 |
3.01 |
3.00 |
3.01 |
93.0K |
| 10:40 |
3.00 |
3.01 |
3.00 |
3.01 |
185.0K |
| 10:45 |
3.00 |
3.01 |
2.98 |
2.99 |
283.0K |
| 10:50 |
3.00 |
3.00 |
2.98 |
2.99 |
449.0K |
| 10:55 |
3.00 |
3.00 |
2.98 |
2.99 |
157.0K |
| 11:00 |
2.98 |
2.99 |
2.97 |
2.97 |
772.0K |
| 11:05 |
2.96 |
2.98 |
2.96 |
2.98 |
327.0K |
| 11:15 |
2.96 |
2.97 |
2.96 |
2.97 |
1,279.0K |
| 11:20 |
2.96 |
2.97 |
2.95 |
2.96 |
610.0K |
| 11:25 |
2.97 |
2.97 |
2.95 |
2.96 |
421.0K |
| 11:30 |
2.95 |
2.98 |
2.95 |
2.96 |
1,826.0K |
| 11:35 |
2.97 |
2.97 |
2.96 |
2.96 |
82.0K |
| 11:40 |
2.97 |
2.98 |
2.95 |
2.96 |
787.0K |
| 11:45 |
2.95 |
2.97 |
2.95 |
2.95 |
588.0K |
| 11:50 |
2.96 |
2.96 |
2.94 |
2.95 |
435.0K |
| 11:55 |
2.94 |
2.96 |
2.94 |
2.95 |
395.0K |
| 13:00 |
2.94 |
2.94 |
2.92 |
2.94 |
1,450.0K |
| 13:05 |
2.94 |
2.95 |
2.92 |
2.93 |
838.0K |
| 13:10 |
2.94 |
2.95 |
2.93 |
2.94 |
608.0K |
| 13:15 |
2.95 |
2.95 |
2.93 |
2.95 |
576.0K |
| 13:20 |
2.94 |
2.95 |
2.93 |
2.95 |
2,395.0K |
| 13:25 |
2.95 |
2.95 |
2.94 |
2.94 |
83.0K |
| 13:30 |
2.95 |
2.95 |
2.94 |
2.95 |
182.0K |
| 13:35 |
2.96 |
2.97 |
2.94 |
2.94 |
2,677.7K |
| 13:40 |
2.95 |
2.96 |
2.94 |
2.95 |
311.0K |
| 13:45 |
2.94 |
2.95 |
2.93 |
2.93 |
570.0K |
| 13:50 |
2.94 |
2.94 |
2.92 |
2.92 |
400.0K |
| 13:55 |
2.91 |
2.92 |
2.91 |
2.91 |
1,317.0K |
| 14:00 |
2.90 |
2.92 |
2.89 |
2.90 |
1,687.0K |
| 14:05 |
2.91 |
2.92 |
2.90 |
2.91 |
983.0K |
| 14:10 |
2.90 |
2.91 |
2.90 |
2.90 |
435.0K |
| 14:15 |
2.90 |
2.91 |
2.88 |
2.88 |
1,355.0K |
| 14:20 |
2.88 |
2.89 |
2.87 |
2.88 |
2,358.8K |
| 14:25 |
2.88 |
2.89 |
2.86 |
2.89 |
3,367.0K |
| 14:30 |
2.88 |
2.90 |
2.88 |
2.90 |
363.0K |
| 14:35 |
2.89 |
2.90 |
2.87 |
2.88 |
1,206.0K |
| 14:40 |
2.87 |
2.87 |
2.86 |
2.87 |
1,380.0K |
| 14:45 |
2.86 |
2.87 |
2.85 |
2.86 |
1,307.0K |
| 14:50 |
2.87 |
2.87 |
2.84 |
2.85 |
1,915.0K |
| 14:55 |
2.84 |
2.88 |
2.84 |
2.88 |
2,018.0K |
| 15:00 |
2.88 |
2.88 |
2.85 |
2.85 |
2,122.0K |
| 15:05 |
2.85 |
2.86 |
2.85 |
2.86 |
1,283.0K |
| 15:10 |
2.84 |
2.86 |
2.83 |
2.84 |
1,337.0K |
| 15:15 |
2.85 |
2.85 |
2.84 |
2.85 |
529.0K |
| 15:20 |
2.84 |
2.85 |
2.84 |
2.85 |
800.0K |
| 15:25 |
2.84 |
2.86 |
2.83 |
2.84 |
528.0K |
| 15:30 |
2.85 |
2.86 |
2.84 |
2.86 |
135.0K |
| 15:35 |
2.86 |
2.87 |
2.84 |
2.84 |
561.0K |
| 15:40 |
2.85 |
2.89 |
2.84 |
2.87 |
817.0K |
| 15:45 |
2.88 |
2.89 |
2.87 |
2.88 |
1,352.0K |
| 15:50 |
2.89 |
2.90 |
2.86 |
2.88 |
1,533.0K |
| 15:55 |
2.89 |
2.89 |
2.87 |
2.89 |
569.0K |
| Date |
Prix d'Ouverture |
Prix Maximum |
Prix Minimum |
Prix de Clôture |
Volume |
| 2025-09-26 |
2.79 |
2.83 |
2.77 |
2.80 |
22.9M |
| 2025-09-25 |
2.85 |
2.86 |
2.79 |
2.82 |
23.2M |
| 2025-09-24 |
2.92 |
2.92 |
2.83 |
2.84 |
24.7M |
| 2025-09-23 |
2.91 |
2.93 |
2.82 |
2.91 |
21.0M |
| 2025-09-22 |
3.04 |
3.04 |
2.83 |
2.89 |
53.5M |
| 2025-09-19 |
3.08 |
3.10 |
3.00 |
3.02 |
20.9M |
| 2025-09-18 |
3.15 |
3.17 |
3.01 |
3.07 |
36.0M |
| 2025-09-17 |
3.39 |
3.39 |
3.13 |
3.16 |
42.8M |
| 2025-09-16 |
3.26 |
3.34 |
3.22 |
3.33 |
19.7M |
| 2025-09-15 |
3.33 |
3.34 |
3.20 |
3.26 |
26.8M |
| 2025-09-12 |
3.36 |
3.45 |
3.28 |
3.33 |
17.2M |
| 2025-09-11 |
3.43 |
3.50 |
3.30 |
3.36 |
14.5M |
| 2025-09-10 |
3.40 |
3.52 |
3.40 |
3.42 |
10.3M |
| 2025-09-09 |
3.61 |
3.64 |
3.39 |
3.41 |
22.3M |
| 2025-09-08 |
3.45 |
3.65 |
3.33 |
3.52 |
57.9M |
| 2025-09-05 |
3.32 |
3.49 |
3.27 |
3.45 |
43.9M |
| 2025-09-04 |
3.23 |
3.30 |
3.20 |
3.25 |
35.8M |
| 2025-09-03 |
3.34 |
3.38 |
3.17 |
3.22 |
38.1M |
| 2025-09-02 |
3.50 |
3.60 |
3.30 |
3.34 |
276.2M |
| 2025-09-01 |
3.85 |
3.98 |
3.72 |
3.75 |
33.0M |
| 2025-08-29 |
3.92 |
4.03 |
3.86 |
3.88 |
14.4M |
| 2025-08-28 |
4.03 |
4.08 |
3.81 |
3.93 |
27.0M |
| 2025-08-27 |
4.29 |
4.31 |
4.00 |
4.03 |
17.6M |
| 2025-08-26 |
4.10 |
4.28 |
4.10 |
4.24 |
13.9M |
| 2025-08-25 |
4.19 |
4.31 |
4.08 |
4.18 |
26.7M |
| 2025-08-22 |
4.34 |
4.34 |
4.23 |
4.28 |
11.8M |
| 2025-08-21 |
4.28 |
4.45 |
4.17 |
4.31 |
21.6M |
| 2025-08-20 |
4.30 |
4.32 |
4.18 |
4.28 |
12.7M |
| 2025-08-19 |
4.30 |
4.43 |
4.20 |
4.30 |
17.9M |
| 2025-08-18 |
4.34 |
4.40 |
4.23 |
4.34 |
26.1M |
| 2025-08-15 |
4.36 |
4.45 |
4.25 |
4.30 |
27.0M |
| 2025-08-14 |
4.45 |
4.55 |
4.25 |
4.41 |
31.2M |
| 2025-08-13 |
4.25 |
4.50 |
4.21 |
4.43 |
31.9M |
| 2025-08-12 |
4.03 |
4.43 |
4.02 |
4.25 |
55.9M |
| 2025-08-11 |
3.72 |
4.11 |
3.66 |
4.03 |
36.8M |
| 2025-08-08 |
3.79 |
3.79 |
3.64 |
3.72 |
10.8M |
| 2025-08-07 |
3.85 |
3.86 |
3.74 |
3.81 |
11.6M |
| 2025-08-06 |
3.81 |
3.90 |
3.71 |
3.86 |
20.4M |
| 2025-08-05 |
3.76 |
3.80 |
3.66 |
3.76 |
16.1M |
| 2025-08-04 |
3.52 |
3.81 |
3.52 |
3.76 |
21.3M |
| 2025-08-01 |
3.69 |
3.75 |
3.53 |
3.59 |
12.7M |
| 2025-07-31 |
3.51 |
3.73 |
3.51 |
3.70 |
23.9M |
| 2025-07-30 |
3.74 |
3.74 |
3.46 |
3.59 |
15.0M |
| 2025-07-29 |
3.82 |
3.93 |
3.51 |
3.62 |
20.2M |
| 2025-07-28 |
3.51 |
3.71 |
3.49 |
3.64 |
23.8M |
| 2025-07-25 |
3.77 |
3.77 |
3.53 |
3.55 |
29.5M |
| 2025-07-24 |
3.81 |
3.90 |
3.72 |
3.75 |
10.9M |
| 2025-07-23 |
3.88 |
3.99 |
3.70 |
3.81 |
22.3M |
| 2025-07-22 |
3.88 |
3.91 |
3.74 |
3.80 |
20.0M |
| 2025-07-21 |
3.82 |
3.97 |
3.72 |
3.92 |
39.6M |
| 2025-07-18 |
3.74 |
3.81 |
3.66 |
3.79 |
17.9M |
| 2025-07-17 |
3.82 |
3.92 |
3.55 |
3.74 |
43.0M |
| 2025-07-16 |
3.51 |
3.87 |
3.47 |
3.83 |
53.6M |
| 2025-07-15 |
3.70 |
3.70 |
3.37 |
3.47 |
45.5M |
| 2025-07-14 |
3.59 |
3.75 |
3.51 |
3.70 |
61.4M |
| 2025-07-11 |
3.25 |
3.66 |
3.21 |
3.50 |
70.3M |
| 2025-07-10 |
2.97 |
3.25 |
2.96 |
3.25 |
42.2M |
| 2025-07-09 |
2.69 |
2.98 |
2.64 |
2.97 |
72.5M |
| 2025-07-08 |
2.61 |
2.82 |
2.60 |
2.68 |
24.8M |
| 2025-07-07 |
2.60 |
2.69 |
2.55 |
2.60 |
11.3M |
| 2025-07-04 |
2.61 |
2.62 |
2.53 |
2.60 |
6.4M |
| 2025-07-03 |
2.60 |
2.65 |
2.57 |
2.61 |
6.6M |
| 2025-07-02 |
2.65 |
2.65 |
2.55 |
2.60 |
9.6M |
| 2025-06-30 |
2.67 |
2.68 |
2.61 |
2.63 |
6.6M |
| 2025-06-27 |
2.68 |
2.73 |
2.61 |
2.64 |
7.6M |
| 2025-06-26 |
2.65 |
2.70 |
2.62 |
2.67 |
8.7M |
| 2025-06-25 |
2.64 |
2.72 |
2.60 |
2.66 |
15.7M |
| 2025-06-24 |
2.53 |
2.63 |
2.49 |
2.60 |
15.9M |
| 2025-06-23 |
2.46 |
2.53 |
2.42 |
2.51 |
8.0M |
| 2025-06-20 |
2.48 |
2.53 |
2.46 |
2.50 |
9.9M |
| 2025-06-19 |
2.56 |
2.57 |
2.42 |
2.49 |
15.1M |
| 2025-06-18 |
2.61 |
2.65 |
2.55 |
2.56 |
8.1M |
| 2025-06-17 |
2.66 |
2.66 |
2.58 |
2.60 |
11.3M |
| 2025-06-16 |
2.75 |
2.75 |
2.64 |
2.66 |
13.1M |
| 2025-06-13 |
2.83 |
2.83 |
2.66 |
2.70 |
31.5M |
| 2025-06-12 |
2.73 |
2.94 |
2.71 |
2.89 |
33.8M |
| 2025-06-11 |
2.54 |
2.81 |
2.51 |
2.72 |
43.0M |
| 2025-06-10 |
2.55 |
2.58 |
2.50 |
2.53 |
28.7M |
| 2025-06-09 |
2.95 |
3.02 |
2.46 |
2.54 |
125.7M |
| 2025-06-06 |
2.93 |
2.98 |
2.84 |
2.92 |
13.5M |
| 2025-06-05 |
2.92 |
2.93 |
2.80 |
2.91 |
16.6M |
| 2025-06-04 |
2.64 |
2.98 |
2.64 |
2.91 |
35.3M |
| 2025-06-03 |
2.56 |
2.70 |
2.56 |
2.64 |
11.6M |
| 2025-06-02 |
2.67 |
2.67 |
2.45 |
2.52 |
5.2M |
| 2025-05-30 |
2.52 |
2.70 |
2.51 |
2.67 |
15.5M |
| 2025-05-29 |
2.58 |
2.61 |
2.51 |
2.54 |
9.4M |
| 2025-05-28 |
2.61 |
2.68 |
2.57 |
2.58 |
17.2M |
| 2025-05-27 |
2.57 |
2.68 |
2.55 |
2.60 |
20.8M |
| 2025-05-26 |
2.43 |
2.58 |
2.42 |
2.55 |
21.3M |
| 2025-05-23 |
2.44 |
2.46 |
2.37 |
2.44 |
8.8M |
| 2025-05-22 |
2.43 |
2.45 |
2.36 |
2.44 |
9.4M |
| 2025-05-21 |
2.45 |
2.48 |
2.38 |
2.41 |
6.9M |
| 2025-05-20 |
2.33 |
2.49 |
2.33 |
2.44 |
18.1M |
| 2025-05-19 |
2.25 |
2.38 |
2.25 |
2.36 |
8.6M |
| 2025-05-16 |
2.29 |
2.32 |
2.25 |
2.28 |
4.3M |
| 2025-05-15 |
2.36 |
2.36 |
2.28 |
2.31 |
5.0M |
| 2025-05-14 |
2.40 |
2.42 |
2.34 |
2.38 |
5.8M |
| 2025-05-13 |
2.26 |
2.42 |
2.24 |
2.40 |
19.9M |
| 2025-05-12 |
2.30 |
2.30 |
2.21 |
2.27 |
17.9M |
| 2025-05-09 |
2.33 |
2.33 |
2.25 |
2.29 |
5.1M |
| 2025-05-08 |
2.32 |
2.32 |
2.25 |
2.29 |
6.5M |
| 2025-05-07 |
2.38 |
2.40 |
2.29 |
2.30 |
9.3M |
| 2025-05-06 |
2.38 |
2.41 |
2.34 |
2.37 |
7.1M |
| 2025-05-02 |
2.35 |
2.37 |
2.28 |
2.37 |
3.8M |
| 2025-04-30 |
2.31 |
2.40 |
2.30 |
2.37 |
16.7M |
| 2025-04-29 |
2.28 |
2.33 |
2.24 |
2.28 |
8.2M |
| 2025-04-28 |
2.25 |
2.27 |
2.20 |
2.26 |
6.8M |
| 2025-04-25 |
2.30 |
2.30 |
2.20 |
2.27 |
13.6M |
| 2025-04-24 |
2.31 |
2.34 |
2.23 |
2.26 |
14.5M |
| 2025-04-23 |
2.43 |
2.46 |
2.28 |
2.31 |
17.9M |
| 2025-04-22 |
2.34 |
2.47 |
2.31 |
2.42 |
20.8M |
| 2025-04-17 |
2.38 |
2.40 |
2.30 |
2.34 |
19.2M |
| 2025-04-16 |
2.51 |
2.52 |
2.34 |
2.39 |
16.9M |
| 2025-04-15 |
2.64 |
2.67 |
2.51 |
2.51 |
15.0M |
| 2025-04-14 |
2.65 |
2.65 |
2.53 |
2.62 |
14.0M |
| 2025-04-11 |
2.60 |
2.63 |
2.51 |
2.58 |
13.2M |
| 2025-04-10 |
2.58 |
2.65 |
2.46 |
2.60 |
30.9M |
| 2025-04-09 |
2.35 |
2.53 |
2.30 |
2.53 |
35.9M |
| 2025-04-08 |
2.19 |
2.42 |
2.19 |
2.41 |
45.1M |
| 2025-04-07 |
2.50 |
2.50 |
2.08 |
2.12 |
79.9M |
| 2025-04-03 |
2.53 |
2.70 |
2.50 |
2.66 |
16.4M |
| 2025-04-02 |
2.48 |
2.59 |
2.48 |
2.55 |
13.9M |
| 2025-04-01 |
2.42 |
2.52 |
2.42 |
2.48 |
13.8M |
| 2025-03-31 |
2.56 |
2.56 |
2.32 |
2.40 |
20.1M |
| 2025-03-28 |
2.44 |
2.53 |
2.40 |
2.48 |
10.1M |
| 2025-03-27 |
2.32 |
2.46 |
2.30 |
2.40 |
11.9M |
| 2025-03-26 |
2.35 |
2.38 |
2.31 |
2.35 |
7.7M |
| 2025-03-25 |
2.39 |
2.46 |
2.33 |
2.35 |
9.7M |
| 2025-03-24 |
2.37 |
2.39 |
2.30 |
2.39 |
14.5M |
| 2025-03-21 |
2.37 |
2.39 |
2.30 |
2.37 |
10.1M |
| 2025-03-20 |
2.49 |
2.54 |
2.38 |
2.39 |
12.1M |
| 2025-03-19 |
2.58 |
2.58 |
2.49 |
2.52 |
5.9M |
| 2025-03-18 |
2.60 |
2.63 |
2.51 |
2.58 |
10.1M |
| 2025-03-17 |
2.62 |
2.76 |
2.53 |
2.54 |
16.4M |
| 2025-03-14 |
2.55 |
2.67 |
2.50 |
2.60 |
23.4M |
| 2025-03-13 |
2.50 |
2.54 |
2.45 |
2.47 |
10.4M |
| 2025-03-12 |
2.47 |
2.54 |
2.45 |
2.50 |
16.0M |
| 2025-03-11 |
2.27 |
2.49 |
2.25 |
2.48 |
24.2M |
| 2025-03-10 |
2.31 |
2.31 |
2.20 |
2.31 |
13.3M |
| 2025-03-07 |
2.31 |
2.31 |
2.23 |
2.30 |
13.7M |
| 2025-03-06 |
2.30 |
2.35 |
2.22 |
2.31 |
19.3M |
| 2025-03-05 |
2.22 |
2.32 |
2.20 |
2.30 |
14.1M |
| 2025-03-04 |
2.24 |
2.29 |
2.17 |
2.21 |
16.6M |
| 2025-03-03 |
2.33 |
2.34 |
2.20 |
2.23 |
26.1M |
| 2025-02-28 |
2.53 |
2.54 |
2.17 |
2.17 |
87.1M |
| 2025-02-27 |
2.36 |
2.56 |
2.36 |
2.52 |
38.8M |
| 2025-02-26 |
2.30 |
2.34 |
2.29 |
2.34 |
11.2M |
| 2025-02-25 |
2.25 |
2.31 |
2.21 |
2.27 |
12.1M |
| 2025-02-24 |
2.34 |
2.37 |
2.24 |
2.28 |
19.9M |
| 2025-02-21 |
2.38 |
2.41 |
2.31 |
2.34 |
16.1M |
| 2025-02-20 |
2.31 |
2.45 |
2.30 |
2.38 |
25.8M |
| 2025-02-19 |
2.25 |
2.34 |
2.23 |
2.31 |
16.2M |
| 2025-02-18 |
2.14 |
2.30 |
2.13 |
2.26 |
20.0M |
| 2025-02-17 |
2.09 |
2.21 |
2.09 |
2.14 |
14.7M |
| 2025-02-14 |
2.07 |
2.10 |
2.04 |
2.09 |
13.9M |
| 2025-02-13 |
2.15 |
2.21 |
2.06 |
2.07 |
15.7M |
| 2025-02-12 |
2.09 |
2.21 |
2.07 |
2.10 |
22.5M |
| 2025-02-11 |
2.13 |
2.14 |
2.07 |
2.09 |
6.6M |
| 2025-02-10 |
1.95 |
2.14 |
1.93 |
2.13 |
19.8M |
| 2025-02-07 |
2.00 |
2.02 |
1.95 |
1.96 |
9.6M |
| 2025-02-06 |
1.89 |
2.02 |
1.89 |
2.00 |
14.8M |
| 2025-02-05 |
1.89 |
1.96 |
1.84 |
1.91 |
11.2M |
| 2025-02-04 |
1.82 |
1.93 |
1.78 |
1.89 |
3.4M |
| 2025-02-03 |
1.90 |
1.90 |
1.82 |
1.83 |
3.3M |
| 2025-01-28 |
1.95 |
1.97 |
1.90 |
1.96 |
1.1M |
| 2025-01-27 |
1.88 |
1.98 |
1.87 |
1.95 |
21.2M |
| 2025-01-24 |
1.77 |
1.85 |
1.76 |
1.85 |
11.1M |
| 2025-01-23 |
1.83 |
1.83 |
1.76 |
1.78 |
7.6M |
| 2025-01-22 |
1.76 |
1.87 |
1.76 |
1.83 |
27.3M |
| 2025-01-21 |
1.63 |
1.83 |
1.63 |
1.76 |
20.0M |
| 2025-01-20 |
1.59 |
1.68 |
1.59 |
1.63 |
13.9M |
| 2025-01-17 |
1.56 |
1.56 |
1.53 |
1.54 |
2.2M |
| 2025-01-16 |
1.55 |
1.58 |
1.52 |
1.55 |
2.9M |
| 2025-01-15 |
1.55 |
1.56 |
1.53 |
1.55 |
2.9M |
| 2025-01-14 |
1.52 |
1.57 |
1.51 |
1.56 |
3.5M |
| 2025-01-13 |
1.50 |
1.53 |
1.49 |
1.51 |
3.3M |
| 2025-01-10 |
1.52 |
1.56 |
1.49 |
1.52 |
5.7M |
| 2025-01-09 |
1.51 |
1.55 |
1.49 |
1.53 |
5.3M |
| 2025-01-08 |
1.50 |
1.52 |
1.47 |
1.50 |
4.9M |
| 2025-01-07 |
1.51 |
1.53 |
1.48 |
1.52 |
7.7M |
| 2025-01-06 |
1.59 |
1.59 |
1.51 |
1.53 |
9.1M |
| 2025-01-03 |
1.63 |
1.63 |
1.57 |
1.59 |
6.6M |
| 2025-01-02 |
1.66 |
1.67 |
1.60 |
1.61 |
9.5M |