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 | 1.35 | 1.36 | 1.34 | 1.35 | 181.3M |
| 2024-12-30 | 1.34 | 1.35 | 1.33 | 1.35 | 183.9M |
| 2024-12-27 | 1.34 | 1.34 | 1.32 | 1.33 | 201.0M |
| 2024-12-26 | 1.37 | 1.38 | 1.35 | 1.36 | 137.9M |
| 2024-12-25 | 1.35 | 1.42 | 1.33 | 1.36 | 436.2M |
| 2024-12-24 | 1.31 | 1.36 | 1.31 | 1.35 | 287.5M |
| 2024-12-23 | 1.29 | 1.31 | 1.29 | 1.30 | 47.0M |
| 2024-12-20 | 1.31 | 1.31 | 1.29 | 1.29 | 54.4M |
| 2024-12-19 | 1.30 | 1.31 | 1.30 | 1.30 | 129.5M |
| 2024-12-18 | 1.30 | 1.33 | 1.30 | 1.31 | 154.9M |
| 2024-12-17 | 1.30 | 1.31 | 1.29 | 1.29 | 60.4M |
| 2024-12-16 | 1.30 | 1.30 | 1.29 | 1.30 | 41.2M |
| 2024-12-13 | 1.32 | 1.32 | 1.29 | 1.29 | 49.8M |
| 2024-12-12 | 1.31 | 1.33 | 1.31 | 1.33 | 43.4M |
| 2024-12-11 | 1.31 | 1.33 | 1.31 | 1.31 | 31.1M |
| 2024-12-10 | 1.35 | 1.37 | 1.31 | 1.31 | 67.4M |
| 2024-12-09 | 1.29 | 1.31 | 1.29 | 1.30 | 42.9M |
| 2024-12-06 | 1.28 | 1.30 | 1.27 | 1.30 | 41.0M |
| 2024-12-05 | 1.28 | 1.29 | 1.27 | 1.27 | 22.9M |
| 2024-12-04 | 1.28 | 1.29 | 1.28 | 1.29 | 38.7M |
| 2024-12-03 | 1.26 | 1.28 | 1.26 | 1.28 | 33.7M |
| 2024-12-02 | 1.24 | 1.26 | 1.24 | 1.26 | 36.0M |
| 2024-11-29 | 1.23 | 1.26 | 1.23 | 1.24 | 31.5M |
| 2024-11-28 | 1.24 | 1.24 | 1.23 | 1.23 | 11.8M |
| 2024-11-27 | 1.23 | 1.24 | 1.22 | 1.24 | 14.0M |
| 2024-11-26 | 1.23 | 1.24 | 1.23 | 1.23 | 12.5M |
| 2024-11-25 | 1.24 | 1.25 | 1.23 | 1.24 | 18.6M |
| 2024-11-22 | 1.28 | 1.28 | 1.23 | 1.24 | 42.2M |
| 2024-11-21 | 1.28 | 1.29 | 1.28 | 1.28 | 11.3M |
| 2024-11-20 | 1.28 | 1.28 | 1.28 | 1.28 | 22.9M |
| 2024-11-19 | 1.29 | 1.29 | 1.27 | 1.28 | 32.2M |
| 2024-11-18 | 1.27 | 1.30 | 1.27 | 1.28 | 112.2M |
| 2024-11-15 | 1.26 | 1.26 | 1.25 | 1.25 | 19.4M |
| 2024-11-14 | 1.27 | 1.28 | 1.25 | 1.25 | 25.7M |
| 2024-11-13 | 1.27 | 1.28 | 1.27 | 1.27 | 36.8M |
| 2024-11-12 | 1.31 | 1.32 | 1.27 | 1.27 | 59.0M |
| 2024-11-11 | 1.32 | 1.33 | 1.30 | 1.31 | 44.7M |
| 2024-11-08 | 1.38 | 1.38 | 1.33 | 1.33 | 83.5M |
| 2024-11-07 | 1.31 | 1.36 | 1.31 | 1.36 | 79.0M |
| 2024-11-06 | 1.32 | 1.34 | 1.31 | 1.31 | 72.2M |
| 2024-11-05 | 1.29 | 1.32 | 1.29 | 1.32 | 57.3M |
| 2024-11-04 | 1.29 | 1.30 | 1.28 | 1.29 | 45.6M |
| 2024-11-01 | 1.28 | 1.30 | 1.28 | 1.28 | 38.5M |
| 2024-10-31 | 1.26 | 1.30 | 1.26 | 1.27 | 110.0M |
| 2024-10-30 | 1.28 | 1.29 | 1.26 | 1.27 | 62.1M |
| 2024-10-29 | 1.30 | 1.31 | 1.28 | 1.28 | 50.8M |
| 2024-10-28 | 1.29 | 1.30 | 1.28 | 1.30 | 47.0M |
| 2024-10-25 | 1.30 | 1.31 | 1.29 | 1.29 | 43.8M |
| 2024-10-24 | 1.30 | 1.31 | 1.29 | 1.30 | 45.2M |
| 2024-10-23 | 1.30 | 1.32 | 1.30 | 1.31 | 49.2M |
| 2024-10-22 | 1.30 | 1.31 | 1.29 | 1.30 | 62.0M |
| 2024-10-21 | 1.35 | 1.35 | 1.29 | 1.30 | 139.1M |
| 2024-10-18 | 1.27 | 1.32 | 1.26 | 1.30 | 94.8M |
| 2024-10-17 | 1.29 | 1.31 | 1.26 | 1.26 | 74.1M |
| 2024-10-16 | 1.25 | 1.29 | 1.24 | 1.28 | 65.3M |
| 2024-10-15 | 1.31 | 1.32 | 1.26 | 1.26 | 69.9M |
| 2024-10-14 | 1.31 | 1.37 | 1.28 | 1.31 | 171.3M |
| 2024-10-11 | 1.30 | 1.37 | 1.28 | 1.30 | 182.9M |
| 2024-10-10 | 1.27 | 1.36 | 1.27 | 1.30 | 98.2M |
| 2024-10-09 | 1.36 | 1.36 | 1.23 | 1.25 | 81.5M |
| 2024-10-08 | 1.38 | 1.38 | 1.30 | 1.35 | 69.8M |
| 2024-09-30 | 1.19 | 1.27 | 1.19 | 1.25 | 60.4M |
| 2024-09-27 | 1.19 | 1.22 | 1.12 | 1.16 | 33.1M |
| 2024-09-26 | 1.13 | 1.17 | 1.13 | 1.17 | 44.9M |
| 2024-09-25 | 1.14 | 1.20 | 1.13 | 1.13 | 57.1M |
| 2024-09-24 | 1.09 | 1.12 | 1.09 | 1.11 | 45.7M |
| 2024-09-23 | 1.06 | 1.09 | 1.06 | 1.08 | 31.9M |
| 2024-09-20 | 1.05 | 1.06 | 1.05 | 1.06 | 3.4M |
| 2024-09-19 | 1.03 | 1.05 | 1.03 | 1.05 | 2.9M |
| 2024-09-18 | 1.04 | 1.04 | 1.03 | 1.03 | 2.6M |
| 2024-09-13 | 1.03 | 1.04 | 1.02 | 1.03 | 6.7M |
| 2024-09-12 | 1.01 | 1.03 | 1.01 | 1.02 | 3.8M |
| 2024-09-11 | 1.03 | 1.03 | 1.00 | 1.01 | 4.1M |
| 2024-09-10 | 1.03 | 1.04 | 1.02 | 1.03 | 5.3M |
| 2024-09-09 | 1.06 | 1.06 | 1.02 | 1.03 | 6.6M |
| 2024-09-06 | 1.06 | 1.07 | 1.06 | 1.06 | 1.8M |
| 2024-09-05 | 1.06 | 1.08 | 1.06 | 1.06 | 2.5M |
| 2024-09-04 | 1.08 | 1.08 | 1.06 | 1.06 | 3.2M |
| 2024-09-03 | 1.09 | 1.09 | 1.08 | 1.08 | 3.2M |
| 2024-09-02 | 1.10 | 1.10 | 1.08 | 1.09 | 3.4M |
| 2024-08-30 | 1.10 | 1.11 | 1.10 | 1.10 | 4.9M |
| 2024-08-29 | 1.10 | 1.11 | 1.09 | 1.10 | 3.6M |
| 2024-08-28 | 1.12 | 1.12 | 1.11 | 1.11 | 4.5M |
| 2024-08-27 | 1.11 | 1.12 | 1.10 | 1.12 | 9.3M |
| 2024-08-26 | 1.11 | 1.11 | 1.10 | 1.11 | 2.0M |
| 2024-08-23 | 1.09 | 1.11 | 1.09 | 1.11 | 1.9M |
| 2024-08-22 | 1.11 | 1.11 | 1.09 | 1.10 | 1.3M |
| 2024-08-21 | 1.10 | 1.11 | 1.09 | 1.10 | 2.4M |
| 2024-08-20 | 1.12 | 1.12 | 1.10 | 1.11 | 4.9M |
| 2024-08-19 | 1.11 | 1.12 | 1.10 | 1.12 | 4.9M |
| 2024-08-16 | 1.10 | 1.11 | 1.09 | 1.11 | 5.0M |
| 2024-08-15 | 1.08 | 1.10 | 1.08 | 1.09 | 3.4M |
| 2024-08-14 | 1.09 | 1.09 | 1.08 | 1.08 | 2.7M |
| 2024-08-13 | 1.08 | 1.09 | 1.08 | 1.09 | 2.2M |
| 2024-08-12 | 1.08 | 1.09 | 1.08 | 1.08 | 1.9M |
| 2024-08-09 | 1.08 | 1.10 | 1.08 | 1.08 | 2.2M |
| 2024-08-08 | 1.07 | 1.08 | 1.07 | 1.08 | 3.5M |
| 2024-08-07 | 1.06 | 1.08 | 1.06 | 1.07 | 6.9M |
| 2024-08-06 | 1.07 | 1.08 | 1.06 | 1.06 | 5.2M |
| 2024-08-05 | 1.09 | 1.09 | 1.06 | 1.06 | 11.2M |
| 2024-08-02 | 1.10 | 1.11 | 1.09 | 1.10 | 4.9M |
| 2024-08-01 | 1.11 | 1.12 | 1.10 | 1.11 | 6.2M |
| 2024-07-31 | 1.10 | 1.11 | 1.09 | 1.11 | 4.5M |
| 2024-07-30 | 1.11 | 1.11 | 1.09 | 1.09 | 4.1M |
| 2024-07-29 | 1.10 | 1.11 | 1.10 | 1.11 | 8.2M |
| 2024-07-26 | 1.11 | 1.12 | 1.09 | 1.10 | 11.3M |
| 2024-07-25 | 1.13 | 1.13 | 1.10 | 1.11 | 9.6M |
| 2024-07-24 | 1.12 | 1.13 | 1.12 | 1.13 | 6.6M |
| 2024-07-23 | 1.12 | 1.13 | 1.12 | 1.12 | 10.8M |
| 2024-07-22 | 1.12 | 1.12 | 1.10 | 1.12 | 19.5M |
| 2024-07-19 | 1.14 | 1.15 | 1.12 | 1.12 | 12.8M |
| 2024-07-18 | 1.13 | 1.15 | 1.13 | 1.15 | 8.7M |
| 2024-07-17 | 1.15 | 1.16 | 1.13 | 1.13 | 8.1M |
| 2024-07-16 | 1.16 | 1.16 | 1.15 | 1.15 | 5.6M |
| 2024-07-15 | 1.16 | 1.17 | 1.16 | 1.16 | 9.3M |
| 2024-07-12 | 1.16 | 1.17 | 1.16 | 1.16 | 8.5M |
| 2024-07-11 | 1.16 | 1.16 | 1.15 | 1.16 | 8.2M |
| 2024-07-10 | 1.17 | 1.17 | 1.14 | 1.14 | 17.2M |
| 2024-07-09 | 1.17 | 1.17 | 1.16 | 1.17 | 16.3M |
| 2024-07-08 | 1.19 | 1.19 | 1.17 | 1.17 | 11.3M |
| 2024-07-05 | 1.21 | 1.21 | 1.18 | 1.19 | 31.6M |
| 2024-07-04 | 1.20 | 1.21 | 1.19 | 1.20 | 25.4M |
| 2024-07-03 | 1.19 | 1.21 | 1.18 | 1.20 | 28.0M |
| 2024-07-02 | 1.18 | 1.24 | 1.18 | 1.18 | 27.2M |
| 2024-07-01 | 1.16 | 1.19 | 1.16 | 1.18 | 27.3M |
| 2024-06-28 | 1.14 | 1.17 | 1.14 | 1.16 | 12.8M |
| 2024-06-27 | 1.16 | 1.16 | 1.13 | 1.14 | 6.5M |
| 2024-06-26 | 1.15 | 1.16 | 1.15 | 1.16 | 9.2M |
| 2024-06-25 | 1.14 | 1.16 | 1.14 | 1.15 | 10.3M |
| 2024-06-24 | 1.16 | 1.16 | 1.14 | 1.14 | 19.8M |
| 2024-06-21 | 1.17 | 1.17 | 1.15 | 1.16 | 11.7M |
| 2024-06-20 | 1.16 | 1.18 | 1.16 | 1.16 | 20.8M |
| 2024-06-19 | 1.13 | 1.16 | 1.13 | 1.16 | 10.3M |
| 2024-06-18 | 1.12 | 1.13 | 1.12 | 1.13 | 8.4M |
| 2024-06-17 | 1.13 | 1.14 | 1.12 | 1.12 | 3.7M |
| 2024-06-14 | 1.13 | 1.15 | 1.12 | 1.14 | 6.2M |
| 2024-06-13 | 1.14 | 1.14 | 1.13 | 1.13 | 3.8M |
| 2024-06-12 | 1.14 | 1.14 | 1.12 | 1.14 | 8.7M |
| 2024-06-11 | 1.16 | 1.16 | 1.13 | 1.14 | 14.7M |
| 2024-06-07 | 1.15 | 1.16 | 1.15 | 1.16 | 8.6M |
| 2024-06-06 | 1.14 | 1.15 | 1.14 | 1.15 | 4.7M |
| 2024-06-05 | 1.16 | 1.17 | 1.14 | 1.14 | 9.7M |
| 2024-06-04 | 1.15 | 1.16 | 1.14 | 1.16 | 5.5M |
| 2024-06-03 | 1.15 | 1.16 | 1.14 | 1.15 | 9.7M |
| 2024-05-31 | 1.14 | 1.15 | 1.14 | 1.14 | 7.6M |
| 2024-05-30 | 1.16 | 1.16 | 1.13 | 1.13 | 6.9M |
| 2024-05-29 | 1.17 | 1.17 | 1.15 | 1.16 | 6.8M |
| 2024-05-28 | 1.17 | 1.18 | 1.17 | 1.17 | 20.4M |
| 2024-05-27 | 1.15 | 1.17 | 1.15 | 1.17 | 18.9M |
| 2024-05-24 | 1.15 | 1.16 | 1.14 | 1.15 | 20.6M |
| 2024-05-23 | 1.18 | 1.18 | 1.06 | 1.16 | 23.7M |
| 2024-05-22 | 1.17 | 1.19 | 1.17 | 1.18 | 21.3M |
| 2024-05-21 | 1.17 | 1.19 | 1.16 | 1.17 | 21.1M |
| 2024-05-20 | 1.18 | 1.19 | 1.18 | 1.18 | 23.4M |
| 2024-05-17 | 1.17 | 1.18 | 1.16 | 1.17 | 23.8M |
| 2024-05-16 | 1.15 | 1.17 | 1.14 | 1.16 | 42.3M |
| 2024-05-15 | 1.14 | 1.15 | 1.14 | 1.14 | 12.6M |
| 2024-05-14 | 1.16 | 1.17 | 1.14 | 1.14 | 35.9M |
| 2024-05-13 | 1.14 | 1.18 | 1.13 | 1.15 | 62.9M |
| 2024-05-10 | 1.08 | 1.14 | 1.08 | 1.13 | 25.5M |
| 2024-05-09 | 1.05 | 1.07 | 1.05 | 1.07 | 10.3M |
| 2024-05-08 | 1.05 | 1.07 | 1.05 | 1.05 | 4.9M |
| 2024-05-07 | 1.05 | 1.06 | 1.05 | 1.05 | 5.0M |
| 2024-05-06 | 1.05 | 1.05 | 1.04 | 1.05 | 2.6M |
| 2024-04-30 | 1.05 | 1.06 | 1.04 | 1.04 | 4.1M |
| 2024-04-29 | 1.04 | 1.06 | 1.04 | 1.05 | 6.1M |
| 2024-04-26 | 1.03 | 1.04 | 1.03 | 1.04 | 8.9M |
| 2024-04-25 | 1.02 | 1.03 | 1.02 | 1.03 | 17.5M |
| 2024-04-24 | 1.01 | 1.02 | 1.01 | 1.02 | 5.8M |
| 2024-04-23 | 1.00 | 1.01 | 1.00 | 1.01 | 18.0M |
| 2024-04-22 | 1.01 | 1.02 | 1.00 | 1.00 | 10.0M |
| 2024-04-19 | 1.00 | 1.01 | 1.00 | 1.00 | 2.5M |
| 2024-04-18 | 1.00 | 1.01 | 1.00 | 1.00 | 8.3M |
| 2024-04-17 | 0.99 | 1.00 | 0.99 | 1.00 | 2.3M |
| 2024-04-16 | 0.99 | 1.00 | 0.99 | 0.99 | 4.2M |
| 2024-04-15 | 0.99 | 1.00 | 0.98 | 1.00 | 5.1M |
| 2024-04-12 | 1.00 | 1.00 | 0.99 | 0.99 | 4.7M |
| 2024-04-11 | 1.00 | 1.00 | 0.99 | 1.00 | 6.2M |
| 2024-04-10 | 1.00 | 1.00 | 1.00 | 1.00 | 4.4M |
| 2024-04-09 | 1.00 | 1.00 | 0.99 | 1.00 | 7.2M |
| 2024-04-08 | 1.00 | 1.00 | 0.98 | 1.00 | 4.2M |
| 2024-04-03 | 1.00 | 1.00 | 1.00 | 1.00 | 3.0M |
| 2024-04-02 | 0.99 | 1.00 | 0.99 | 1.00 | 11.6M |
| 2024-04-01 | 0.98 | 0.99 | 0.98 | 0.99 | 4.6M |
| 2024-03-29 | 0.98 | 0.99 | 0.98 | 0.98 | 2.4M |
| 2024-03-28 | 0.98 | 0.99 | 0.98 | 0.98 | 6.1M |
| 2024-03-27 | 0.99 | 0.99 | 0.98 | 0.98 | 1.4M |
| 2024-03-26 | 0.99 | 0.99 | 0.99 | 0.99 | 0.9M |
| 2024-03-25 | 0.99 | 1.00 | 0.98 | 0.99 | 4.1M |
| 2024-03-22 | 1.00 | 1.00 | 0.98 | 0.99 | 7.0M |
| 2024-03-21 | 0.99 | 1.00 | 0.99 | 1.00 | 11.1M |
| 2024-03-20 | 0.98 | 0.99 | 0.98 | 0.99 | 1.4M |
| 2024-03-19 | 0.99 | 0.99 | 0.98 | 0.98 | 2.1M |
| 2024-03-18 | 0.98 | 1.00 | 0.98 | 0.99 | 3.1M |
| 2024-03-15 | 0.99 | 1.00 | 0.98 | 0.98 | 5.3M |
| 2024-03-14 | 1.00 | 1.01 | 0.99 | 1.00 | 26.9M |
| 2024-03-13 | 1.00 | 1.00 | 0.99 | 1.00 | 8.0M |
| 2024-03-12 | 0.99 | 1.00 | 0.99 | 1.00 | 17.3M |
| 2024-03-11 | 1.00 | 1.00 | 0.99 | 0.99 | 5.0M |
| 2024-03-08 | 0.98 | 1.00 | 0.98 | 1.00 | 25.5M |
| 2024-03-07 | 0.99 | 1.00 | 0.98 | 0.99 | 19.5M |
| 2024-03-06 | 0.97 | 0.99 | 0.97 | 0.98 | 13.9M |
| 2024-03-05 | 0.97 | 0.99 | 0.97 | 0.97 | 21.2M |
| 2024-03-04 | 0.98 | 0.99 | 0.97 | 0.98 | 77.2M |