8.40
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 | 8.14 | 8.14 | 8.14 | 8.14 | 0.0M |
| 2024-12-30 | 8.56 | 8.56 | 8.56 | 8.56 | 0.0M |
| 2024-12-27 | 9.01 | 9.01 | 9.01 | 9.01 | 0.0M |
| 2024-12-26 | 9.48 | 9.48 | 9.48 | 9.48 | 0.0M |
| 2024-12-24 | 10.59 | 10.59 | 9.97 | 9.97 | 0.0M |
| 2024-12-23 | 11.05 | 11.05 | 10.01 | 10.49 | 0.0M |
| 2024-12-20 | 10.53 | 10.53 | 10.53 | 10.53 | 0.0M |
| 2024-12-19 | 10.03 | 10.03 | 10.03 | 10.03 | 0.0M |
| 2024-12-18 | 9.56 | 9.56 | 9.56 | 9.56 | 0.0M |
| 2024-12-17 | 9.11 | 9.11 | 9.11 | 9.11 | 0.0M |
| 2024-12-16 | 8.68 | 8.68 | 8.68 | 8.68 | 0.0M |
| 2024-12-13 | 8.27 | 8.27 | 8.27 | 8.27 | 0.0M |
| 2024-12-12 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0M |
| 2024-12-11 | 7.51 | 7.51 | 7.51 | 7.51 | 0.0M |
| 2024-12-10 | 7.16 | 7.16 | 7.16 | 7.16 | 0.0M |
| 2024-12-09 | 6.82 | 6.82 | 6.82 | 6.82 | 0.0M |
| 2024-12-02 | 6.50 | 6.50 | 6.50 | 6.50 | 0.0M |
| 2024-11-25 | 6.76 | 6.83 | 6.50 | 6.50 | 0.0M |
| 2024-11-12 | 6.83 | 6.83 | 6.83 | 6.83 | 0.0M |
| 2024-11-11 | 6.77 | 6.77 | 6.77 | 6.77 | 0.0M |
| 2024-11-08 | 6.43 | 6.45 | 6.43 | 6.45 | 0.0M |
| 2024-11-07 | 6.07 | 6.24 | 5.94 | 6.15 | 0.0M |
| 2024-11-06 | 5.95 | 5.95 | 5.95 | 5.95 | 0.0M |
| 2024-11-05 | 6.25 | 6.25 | 5.90 | 5.90 | 0.0M |
| 2024-11-04 | 6.03 | 6.03 | 5.96 | 5.96 | 0.0M |
| 2024-11-01 | 5.91 | 5.91 | 5.91 | 5.91 | 0.0M |
| 2024-10-31 | 6.00 | 6.00 | 5.91 | 5.91 | 0.0M |
| 2024-10-30 | 5.91 | 5.91 | 5.86 | 5.88 | 0.0M |
| 2024-10-24 | 5.86 | 5.91 | 5.86 | 5.86 | 0.0M |
| 2024-10-23 | 6.03 | 6.03 | 5.91 | 5.91 | 0.0M |
| 2024-10-22 | 5.92 | 5.92 | 5.91 | 5.91 | 0.0M |
| 2024-10-21 | 5.92 | 5.92 | 5.80 | 5.80 | 0.0M |
| 2024-10-18 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2024-10-17 | 5.80 | 5.97 | 5.80 | 5.80 | 0.0M |
| 2024-10-16 | 6.00 | 6.00 | 5.80 | 5.80 | 0.0M |
| 2024-10-15 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-10-14 | 6.06 | 6.06 | 6.00 | 6.00 | 0.0M |
| 2024-10-10 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-10-03 | 6.00 | 6.00 | 6.00 | 6.00 | 0.0M |
| 2024-10-01 | 5.95 | 6.00 | 5.90 | 6.00 | 0.0M |
| 2024-09-27 | 5.95 | 5.95 | 5.90 | 5.90 | 0.0M |
| 2024-09-26 | 6.15 | 6.15 | 5.90 | 5.90 | 0.0M |
| 2024-09-25 | 5.80 | 5.86 | 5.63 | 5.86 | 0.0M |
| 2024-09-24 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0M |
| 2024-09-23 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0M |
| 2024-09-20 | 6.04 | 6.04 | 6.04 | 6.04 | 0.0M |
| 2024-09-18 | 6.17 | 6.23 | 6.17 | 6.23 | 0.0M |
| 2024-09-16 | 6.11 | 6.23 | 6.11 | 6.23 | 0.0M |
| 2024-09-12 | 6.10 | 6.23 | 6.10 | 6.23 | 0.0M |
| 2024-09-11 | 6.29 | 6.29 | 6.29 | 6.29 | 0.0M |
| 2024-09-10 | 6.35 | 6.49 | 6.35 | 6.42 | 0.0M |
| 2024-09-09 | 6.74 | 6.74 | 6.28 | 6.28 | 0.0M |
| 2024-09-06 | 6.60 | 6.62 | 6.60 | 6.61 | 0.0M |
| 2024-09-05 | 6.25 | 6.31 | 6.25 | 6.31 | 0.0M |
| 2024-09-04 | 6.52 | 6.52 | 6.31 | 6.31 | 0.0M |
| 2024-09-02 | 6.36 | 6.36 | 6.24 | 6.24 | 0.0M |
| 2024-08-30 | 6.52 | 6.55 | 6.24 | 6.24 | 0.0M |
| 2024-08-29 | 6.36 | 6.50 | 6.24 | 6.24 | 0.0M |
| 2024-08-28 | 5.95 | 6.24 | 5.83 | 6.24 | 0.0M |
| 2024-08-27 | 5.68 | 5.95 | 5.40 | 5.95 | 0.0M |
| 2024-08-26 | 5.68 | 5.74 | 5.56 | 5.68 | 0.0M |
| 2024-08-23 | 5.97 | 5.97 | 5.80 | 5.80 | 0.0M |
| 2024-08-22 | 6.09 | 6.15 | 5.85 | 5.85 | 0.0M |
| 2024-08-21 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2024-08-19 | 6.15 | 6.15 | 6.15 | 6.15 | 0.0M |
| 2024-08-16 | 6.50 | 6.50 | 6.35 | 6.35 | 0.0M |
| 2024-08-14 | 6.48 | 6.48 | 6.35 | 6.35 | 0.0M |
| 2024-08-12 | 6.41 | 6.41 | 6.35 | 6.35 | 0.0M |
| 2024-08-09 | 6.41 | 6.41 | 6.41 | 6.41 | 0.0M |
| 2024-08-07 | 6.41 | 6.41 | 6.41 | 6.41 | 0.0M |
| 2024-08-05 | 6.28 | 6.41 | 6.28 | 6.41 | 0.0M |
| 2024-07-31 | 6.41 | 6.41 | 6.41 | 6.41 | 0.0M |
| 2024-07-29 | 6.54 | 6.54 | 6.54 | 6.54 | 0.0M |
| 2024-07-25 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0M |
| 2024-07-24 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0M |
| 2024-07-23 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0M |
| 2024-07-12 | 6.47 | 6.47 | 6.47 | 6.47 | 0.0M |
| 2024-07-08 | 6.60 | 6.60 | 6.60 | 6.60 | 0.0M |
| 2024-06-10 | 6.29 | 6.29 | 6.29 | 6.29 | 0.0M |
| 2024-06-04 | 6.87 | 6.87 | 6.62 | 6.62 | 0.0M |
| 2024-06-03 | 6.55 | 6.55 | 6.55 | 6.55 | 0.0M |
| 2024-05-31 | 6.24 | 6.24 | 6.24 | 6.24 | 0.0M |
| 2024-05-30 | 5.93 | 5.95 | 5.93 | 5.95 | 0.0M |
| 2024-05-29 | 5.67 | 5.67 | 5.51 | 5.67 | 0.0M |
| 2024-05-28 | 5.40 | 5.40 | 5.40 | 5.40 | 0.0M |
| 2024-05-27 | 5.12 | 5.37 | 5.12 | 5.15 | 0.0M |
| 2024-05-24 | 5.18 | 5.18 | 5.12 | 5.12 | 0.0M |
| 2024-05-23 | 5.38 | 5.38 | 5.12 | 5.12 | 0.0M |
| 2024-05-22 | 5.37 | 5.75 | 5.37 | 5.38 | 0.0M |
| 2024-05-21 | 5.48 | 5.48 | 5.48 | 5.48 | 0.0M |
| 2024-05-17 | 5.63 | 5.63 | 5.37 | 5.37 | 0.0M |
| 2024-05-16 | 5.36 | 5.37 | 5.36 | 5.37 | 0.0M |
| 2024-05-15 | 5.05 | 5.25 | 5.05 | 5.12 | 0.0M |
| 2024-05-14 | 5.05 | 5.05 | 5.00 | 5.00 | 0.0M |
| 2024-05-13 | 5.13 | 5.13 | 4.66 | 4.95 | 0.0M |
| 2024-05-03 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-04-30 | 4.90 | 4.90 | 4.90 | 4.90 | 0.0M |
| 2024-04-23 | 4.72 | 4.72 | 4.72 | 4.72 | 0.0M |
| 2024-04-22 | 4.67 | 4.67 | 4.67 | 4.67 | 0.0M |
| 2024-04-19 | 4.41 | 4.67 | 4.41 | 4.67 | 0.0M |
| 2024-04-18 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0M |
| 2024-04-16 | 4.25 | 4.25 | 4.25 | 4.25 | 0.0M |
| 2024-04-12 | 4.15 | 4.20 | 4.15 | 4.20 | 0.0M |
| 2024-04-08 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0M |
| 2024-04-04 | 4.65 | 4.65 | 4.45 | 4.45 | 0.0M |
| 2024-04-03 | 5.02 | 5.02 | 4.65 | 4.65 | 0.0M |
| 2024-04-02 | 4.87 | 5.12 | 4.87 | 4.87 | 0.0M |
| 2024-04-01 | 5.12 | 5.12 | 5.12 | 5.12 | 0.0M |
| 2024-03-26 | 5.38 | 5.38 | 5.38 | 5.38 | 0.0M |
| 2024-03-21 | 5.50 | 5.77 | 5.23 | 5.66 | 0.0M |
| 2024-03-20 | 5.26 | 5.51 | 5.26 | 5.50 | 0.0M |
| 2024-03-19 | 5.05 | 5.25 | 5.05 | 5.25 | 0.0M |
| 2024-03-18 | 4.83 | 5.00 | 4.83 | 5.00 | 0.0M |
| 2024-03-15 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2024-03-14 | 4.70 | 4.70 | 4.70 | 4.70 | 0.0M |
| 2024-03-13 | 4.48 | 4.49 | 4.48 | 4.49 | 0.0M |
| 2024-03-12 | 4.79 | 4.79 | 4.48 | 4.49 | 0.0M |
| 2024-03-11 | 4.65 | 4.70 | 4.65 | 4.70 | 0.0M |
| 2024-03-06 | 4.70 | 4.70 | 4.56 | 4.56 | 0.0M |
| 2024-03-05 | 5.10 | 5.10 | 4.80 | 4.80 | 0.0M |
| 2024-03-04 | 4.90 | 5.00 | 4.66 | 5.00 | 0.0M |
| 2024-03-02 | 5.15 | 5.15 | 4.80 | 4.80 | 0.0M |
| 2024-03-01 | 5.44 | 5.44 | 5.05 | 5.05 | 0.0M |
| 2024-02-29 | 5.13 | 5.20 | 4.90 | 5.20 | 0.0M |
| 2024-02-28 | 5.67 | 5.67 | 5.13 | 5.13 | 0.0M |
| 2024-02-27 | 5.40 | 5.40 | 5.20 | 5.40 | 0.0M |
| 2024-02-26 | 5.03 | 5.17 | 5.03 | 5.15 | 0.0M |
| 2024-02-23 | 5.16 | 5.16 | 4.93 | 4.93 | 0.0M |
| 2024-02-22 | 5.02 | 5.02 | 4.56 | 4.93 | 0.0M |
| 2024-02-21 | 4.79 | 4.79 | 4.66 | 4.79 | 0.0M |
| 2024-02-20 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0M |
| 2024-02-19 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0M |
| 2024-02-16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0M |
| 2024-02-15 | 4.08 | 4.08 | 4.08 | 4.08 | 0.0M |
| 2024-02-14 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0M |
| 2024-02-13 | 3.97 | 3.97 | 3.97 | 3.97 | 0.0M |
| 2024-02-12 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0M |
| 2024-02-09 | 3.99 | 3.99 | 3.61 | 3.61 | 0.0M |
| 2024-02-08 | 3.80 | 3.80 | 3.80 | 3.80 | 0.0M |
| 2024-02-07 | 4.00 | 4.00 | 4.00 | 4.00 | 0.0M |
| 2024-02-06 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0M |
| 2024-02-05 | 3.63 | 3.63 | 3.63 | 3.63 | 0.0M |
| 2024-02-02 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0M |
| 2024-02-01 | 3.27 | 3.30 | 3.27 | 3.30 | 0.0M |
| 2024-01-31 | 3.25 | 3.25 | 3.25 | 3.25 | 0.0M |
| 2024-01-30 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0M |
| 2024-01-29 | 3.36 | 3.37 | 3.36 | 3.37 | 0.0M |
| 2024-01-25 | 3.53 | 3.53 | 3.36 | 3.36 | 0.0M |
| 2024-01-23 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0M |
| 2024-01-20 | 3.52 | 3.53 | 3.52 | 3.53 | 0.0M |
| 2024-01-19 | 3.90 | 3.90 | 3.68 | 3.70 | 0.0M |
| 2024-01-18 | 3.86 | 3.87 | 3.86 | 3.87 | 0.0M |
| 2024-01-17 | 4.06 | 4.06 | 3.70 | 4.06 | 0.0M |
| 2024-01-16 | 3.87 | 3.87 | 3.87 | 3.87 | 0.0M |
| 2024-01-15 | 4.22 | 4.22 | 3.87 | 3.87 | 0.0M |
| 2024-01-12 | 4.02 | 4.03 | 3.83 | 4.03 | 0.0M |
| 2024-01-11 | 4.43 | 4.43 | 4.02 | 4.02 | 0.0M |
| 2024-01-10 | 4.22 | 4.24 | 4.22 | 4.22 | 0.0M |
| 2024-01-09 | 4.66 | 4.66 | 4.43 | 4.43 | 0.0M |
| 2024-01-08 | 4.67 | 4.67 | 4.23 | 4.66 | 0.0M |
| 2024-01-05 | 4.40 | 4.45 | 4.04 | 4.45 | 0.0M |
| 2024-01-04 | 4.04 | 4.24 | 4.04 | 4.24 | 0.0M |
| 2024-01-03 | 4.45 | 4.45 | 4.25 | 4.25 | 0.0M |
| 2024-01-02 | 4.26 | 4.46 | 4.25 | 4.46 | 0.0M |
| 2024-01-01 | 4.47 | 4.47 | 4.47 | 4.47 | 0.0M |