37.58
Dernière Mise à Jour: 2025-09-29
Temps | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
---|---|---|---|---|---|
09:30 | 36.70 | 36.78 | 36.56 | 36.70 | 75.0K |
09:35 | 36.68 | 36.70 | 36.60 | 36.64 | 63.5K |
09:40 | 36.60 | 36.64 | 36.60 | 36.62 | 4.0K |
09:45 | 36.64 | 36.70 | 36.62 | 36.68 | 29.5K |
09:50 | 36.70 | 36.70 | 36.60 | 36.64 | 36.5K |
09:55 | 36.68 | 36.72 | 36.68 | 36.72 | 27.5K |
10:00 | 36.74 | 36.74 | 36.68 | 36.70 | 20.0K |
10:05 | 36.68 | 36.70 | 36.68 | 36.70 | 13.5K |
10:10 | 36.70 | 36.70 | 36.66 | 36.68 | 29.0K |
10:15 | 36.62 | 36.78 | 36.62 | 36.78 | 115.5K |
10:20 | 36.76 | 36.76 | 36.74 | 36.76 | 23.0K |
10:25 | 36.74 | 36.76 | 36.74 | 36.76 | 12.5K |
10:30 | 36.74 | 36.76 | 36.70 | 36.72 | 45.5K |
10:35 | 36.70 | 36.72 | 36.70 | 36.70 | 17.5K |
10:40 | 36.70 | 36.70 | 36.66 | 36.68 | 23.5K |
10:45 | 36.66 | 36.68 | 36.64 | 36.66 | 24.5K |
10:50 | 36.64 | 36.66 | 36.56 | 36.58 | 80.0K |
10:55 | 36.56 | 36.66 | 36.56 | 36.64 | 82.0K |
11:00 | 36.60 | 36.60 | 36.54 | 36.56 | 55.5K |
11:05 | 36.58 | 36.58 | 36.52 | 36.56 | 53.5K |
11:10 | 36.54 | 36.54 | 36.54 | 36.54 | 4.5K |
11:15 | 36.52 | 36.52 | 36.44 | 36.44 | 37.5K |
11:20 | 36.42 | 36.48 | 36.42 | 36.46 | 72.5K |
11:25 | 36.44 | 36.44 | 36.44 | 36.44 | 21.0K |
11:30 | 36.46 | 36.46 | 36.44 | 36.46 | 5.0K |
11:35 | 36.44 | 36.46 | 36.44 | 36.46 | 14.5K |
11:40 | 36.50 | 36.52 | 36.50 | 36.52 | 61.0K |
11:45 | 36.54 | 36.54 | 36.50 | 36.54 | 10.0K |
11:55 | 36.50 | 36.50 | 36.50 | 36.50 | 3.5K |
13:00 | 36.56 | 36.58 | 36.56 | 36.58 | 44.3K |
13:05 | 36.56 | 36.60 | 36.56 | 36.56 | 90.0K |
13:15 | 36.54 | 36.56 | 36.54 | 36.56 | 5.0K |
13:20 | 36.54 | 36.56 | 36.54 | 36.56 | 13.0K |
13:25 | 36.58 | 36.58 | 36.58 | 36.58 | 13.5K |
13:30 | 36.56 | 36.58 | 36.56 | 36.58 | 13.0K |
13:35 | 36.56 | 36.58 | 36.56 | 36.58 | 10.5K |
13:40 | 36.56 | 36.66 | 36.56 | 36.66 | 142.0K |
13:45 | 36.64 | 36.64 | 36.60 | 36.60 | 85.5K |
13:50 | 36.58 | 36.64 | 36.58 | 36.64 | 36.0K |
13:55 | 36.62 | 36.62 | 36.60 | 36.62 | 41.0K |
14:00 | 36.62 | 36.62 | 36.60 | 36.62 | 13.5K |
14:05 | 36.60 | 36.62 | 36.58 | 36.58 | 42.5K |
14:10 | 36.58 | 36.62 | 36.56 | 36.62 | 44.5K |
14:15 | 36.60 | 36.62 | 36.60 | 36.62 | 25.0K |
14:20 | 36.60 | 36.60 | 36.60 | 36.60 | 1.5K |
14:25 | 36.62 | 36.62 | 36.60 | 36.62 | 9.0K |
14:30 | 36.60 | 36.62 | 36.60 | 36.60 | 8.0K |
14:35 | 36.62 | 36.68 | 36.60 | 36.68 | 97.5K |
14:40 | 36.64 | 36.70 | 36.64 | 36.70 | 98.5K |
14:45 | 36.68 | 36.68 | 36.68 | 36.68 | 30.5K |
15:00 | 36.70 | 36.72 | 36.68 | 36.72 | 51.1K |
15:05 | 36.70 | 36.70 | 36.68 | 36.68 | 14.5K |
15:10 | 36.70 | 36.70 | 36.68 | 36.68 | 5.9K |
15:15 | 36.70 | 36.70 | 36.68 | 36.68 | 35.7K |
15:20 | 36.66 | 36.66 | 36.60 | 36.60 | 76.0K |
15:30 | 36.62 | 36.62 | 36.60 | 36.60 | 11.0K |
15:35 | 36.62 | 36.62 | 36.60 | 36.60 | 9.0K |
15:40 | 36.62 | 36.66 | 36.60 | 36.66 | 90.5K |
15:45 | 36.70 | 36.70 | 36.68 | 36.70 | 207.5K |
15:50 | 36.66 | 36.70 | 36.66 | 36.68 | 20.6K |
15:55 | 36.66 | 36.70 | 36.66 | 36.68 | 1,086.0K |
Date | Prix d'Ouverture | Prix Maximum | Prix Minimum | Prix de Clôture | Volume |
---|---|---|---|---|---|
2025-09-29 | 36.40 | 37.80 | 36.40 | 37.58 | 7.3M |
2025-09-26 | 36.14 | 36.64 | 35.86 | 36.28 | 3.3M |
2025-09-25 | 36.68 | 36.78 | 36.12 | 36.22 | 4.6M |
2025-09-24 | 36.88 | 36.88 | 36.42 | 36.68 | 3.5M |
2025-09-23 | 36.74 | 36.80 | 36.42 | 36.54 | 2.8M |
2025-09-22 | 36.58 | 36.82 | 35.94 | 36.74 | 5.6M |
2025-09-19 | 36.82 | 37.04 | 36.40 | 36.58 | 11.3M |
2025-09-18 | 37.70 | 37.84 | 36.94 | 37.04 | 4.2M |
2025-09-17 | 37.88 | 37.88 | 37.46 | 37.70 | 4.7M |
2025-09-16 | 37.92 | 38.06 | 37.60 | 37.76 | 2.9M |
2025-09-15 | 37.72 | 38.04 | 37.54 | 37.92 | 3.2M |
2025-09-12 | 38.50 | 38.62 | 38.12 | 38.44 | 4.2M |
2025-09-11 | 37.92 | 38.16 | 37.66 | 38.04 | 3.1M |
2025-09-10 | 37.62 | 38.10 | 37.52 | 38.10 | 5.7M |
2025-09-09 | 37.26 | 37.54 | 37.10 | 37.54 | 4.2M |
2025-09-08 | 37.00 | 37.28 | 36.90 | 37.20 | 3.3M |
2025-09-05 | 36.70 | 36.98 | 36.54 | 36.98 | 3.4M |
2025-09-04 | 36.56 | 36.72 | 36.32 | 36.62 | 2.5M |
2025-09-03 | 36.92 | 37.14 | 36.32 | 36.42 | 4.5M |
2025-09-02 | 37.32 | 37.44 | 36.82 | 36.94 | 1.8M |
2025-09-01 | 36.92 | 37.32 | 36.90 | 37.32 | 2.6M |
2025-08-29 | 37.00 | 37.22 | 36.70 | 36.72 | 2.7M |
2025-08-28 | 36.54 | 36.98 | 36.54 | 36.90 | 3.7M |
2025-08-27 | 36.80 | 36.96 | 36.32 | 36.54 | 3.6M |
2025-08-26 | 37.36 | 37.36 | 36.56 | 36.62 | 5.8M |
2025-08-25 | 37.20 | 37.56 | 37.10 | 37.38 | 3.6M |
2025-08-22 | 37.06 | 37.22 | 36.68 | 36.94 | 4.9M |
2025-08-21 | 36.92 | 37.28 | 36.80 | 37.06 | 4.1M |
2025-08-20 | 36.86 | 36.86 | 36.32 | 36.80 | 5.9M |
2025-08-19 | 36.68 | 37.08 | 36.58 | 37.00 | 4.2M |
2025-08-18 | 37.30 | 37.80 | 36.68 | 36.68 | 6.3M |
2025-08-15 | 37.12 | 38.40 | 36.58 | 37.34 | 8.4M |
2025-08-14 | 38.00 | 38.48 | 37.68 | 38.00 | 3.1M |
2025-08-13 | 37.58 | 37.94 | 37.04 | 37.94 | 5.7M |
2025-08-12 | 37.54 | 37.62 | 37.32 | 37.40 | 2.5M |
2025-08-11 | 37.44 | 37.68 | 37.16 | 37.46 | 3.9M |
2025-08-08 | 36.98 | 37.32 | 36.80 | 37.20 | 3.4M |
2025-08-07 | 36.50 | 37.20 | 36.40 | 36.98 | 3.5M |
2025-08-06 | 36.32 | 36.66 | 35.98 | 36.22 | 3.7M |
2025-08-05 | 35.50 | 36.48 | 35.50 | 36.26 | 4.0M |
2025-08-04 | 35.60 | 35.74 | 35.30 | 35.50 | 3.8M |
2025-08-01 | 36.00 | 36.15 | 35.55 | 35.60 | 3.0M |
2025-07-31 | 36.60 | 36.90 | 36.00 | 36.05 | 3.2M |
2025-07-30 | 36.80 | 37.05 | 36.20 | 36.95 | 3.6M |
2025-07-29 | 36.90 | 36.90 | 36.45 | 36.90 | 2.9M |
2025-07-28 | 36.65 | 37.00 | 36.45 | 36.90 | 3.3M |
2025-07-25 | 36.70 | 37.05 | 36.50 | 36.55 | 3.7M |
2025-07-24 | 36.90 | 37.20 | 36.60 | 36.70 | 4.5M |
2025-07-23 | 36.75 | 37.05 | 36.60 | 36.95 | 5.0M |
2025-07-22 | 35.70 | 36.55 | 35.70 | 36.45 | 6.5M |
2025-07-21 | 35.30 | 35.50 | 35.20 | 35.50 | 2.6M |
2025-07-18 | 35.35 | 35.45 | 34.95 | 35.30 | 4.1M |
2025-07-17 | 34.80 | 35.20 | 34.80 | 35.00 | 2.5M |
2025-07-16 | 35.05 | 35.30 | 34.75 | 34.80 | 2.4M |
2025-07-15 | 35.05 | 35.20 | 34.80 | 35.15 | 3.8M |
2025-07-14 | 35.20 | 35.50 | 34.95 | 35.05 | 3.2M |
2025-07-11 | 34.75 | 35.35 | 34.70 | 34.95 | 3.4M |
2025-07-10 | 34.65 | 34.90 | 34.50 | 34.75 | 2.2M |
2025-07-09 | 34.70 | 34.75 | 33.95 | 34.65 | 5.5M |
2025-07-08 | 34.65 | 34.95 | 34.50 | 34.70 | 3.2M |
2025-07-07 | 34.65 | 34.85 | 34.40 | 34.70 | 5.9M |
2025-07-04 | 35.30 | 35.30 | 34.45 | 35.00 | 4.7M |
2025-07-03 | 35.60 | 35.80 | 35.25 | 35.45 | 5.3M |
2025-07-02 | 34.95 | 35.30 | 34.85 | 35.25 | 6.2M |
2025-06-30 | 34.95 | 35.00 | 34.50 | 34.60 | 4.7M |
2025-06-27 | 35.00 | 35.30 | 34.75 | 34.95 | 3.4M |
2025-06-26 | 35.25 | 35.50 | 34.70 | 34.80 | 4.1M |
2025-06-25 | 34.85 | 35.70 | 34.70 | 35.55 | 9.1M |
2025-06-24 | 34.10 | 34.80 | 34.10 | 34.75 | 6.6M |
2025-06-23 | 32.95 | 34.00 | 32.75 | 33.95 | 9.2M |
2025-06-20 | 33.20 | 33.30 | 32.80 | 32.95 | 12.9M |
2025-06-19 | 33.55 | 33.60 | 32.95 | 33.20 | 4.2M |
2025-06-18 | 33.30 | 33.65 | 33.30 | 33.60 | 5.1M |
2025-06-17 | 33.75 | 33.85 | 33.35 | 33.50 | 6.3M |
2025-06-16 | 33.25 | 34.10 | 33.25 | 33.75 | 6.4M |
2025-06-13 | 33.55 | 33.65 | 33.20 | 33.45 | 4.6M |
2025-06-12 | 33.60 | 33.80 | 33.45 | 33.65 | 4.2M |
2025-06-11 | 33.05 | 34.00 | 33.05 | 33.65 | 5.6M |
2025-06-10 | 33.00 | 33.30 | 32.90 | 33.05 | 4.0M |
2025-06-09 | 32.95 | 33.15 | 32.80 | 33.10 | 5.4M |
2025-06-06 | 33.05 | 33.40 | 32.95 | 32.95 | 7.7M |
2025-06-05 | 32.70 | 32.95 | 32.60 | 32.95 | 5.3M |
2025-06-04 | 32.75 | 32.95 | 32.25 | 32.25 | 5.9M |
2025-06-03 | 32.25 | 32.80 | 32.15 | 32.75 | 7.3M |
2025-06-02 | 32.90 | 32.90 | 31.80 | 32.40 | 4.8M |
2025-05-30 | 32.00 | 32.50 | 32.00 | 32.50 | 10.4M |
2025-05-29 | 31.80 | 32.15 | 31.70 | 32.00 | 5.6M |
2025-05-28 | 31.45 | 32.00 | 31.45 | 31.90 | 5.1M |
2025-05-27 | 31.60 | 31.60 | 31.00 | 31.45 | 5.3M |
2025-05-26 | 32.30 | 32.70 | 32.30 | 32.50 | 5.8M |
2025-05-23 | 32.40 | 32.65 | 32.20 | 32.45 | 5.1M |
2025-05-22 | 33.00 | 33.10 | 32.40 | 32.40 | 7.2M |
2025-05-21 | 32.80 | 33.15 | 32.80 | 32.95 | 5.4M |
2025-05-20 | 32.90 | 33.05 | 32.65 | 32.90 | 3.7M |
2025-05-19 | 32.80 | 32.90 | 32.50 | 32.75 | 3.8M |
2025-05-16 | 33.05 | 33.05 | 32.60 | 32.80 | 3.5M |
2025-05-15 | 33.25 | 33.35 | 32.75 | 33.00 | 4.3M |
2025-05-14 | 33.00 | 33.25 | 32.85 | 33.20 | 3.9M |
2025-05-13 | 33.40 | 33.40 | 32.85 | 32.95 | 4.4M |
2025-05-12 | 33.05 | 33.80 | 33.00 | 33.60 | 9.7M |
2025-05-09 | 32.60 | 32.85 | 32.50 | 32.80 | 5.8M |
2025-05-08 | 32.60 | 32.80 | 32.35 | 32.60 | 3.3M |
2025-05-07 | 32.50 | 32.90 | 32.35 | 32.60 | 6.6M |
2025-05-06 | 32.30 | 32.45 | 32.05 | 32.40 | 4.3M |
2025-05-02 | 31.75 | 32.10 | 31.55 | 32.00 | 4.1M |
2025-04-30 | 31.50 | 31.85 | 31.35 | 31.75 | 5.7M |
2025-04-29 | 31.50 | 31.90 | 31.35 | 31.50 | 3.4M |
2025-04-28 | 31.45 | 31.65 | 31.15 | 31.45 | 3.4M |
2025-04-25 | 31.30 | 31.95 | 31.30 | 31.55 | 5.4M |
2025-04-24 | 31.00 | 31.40 | 30.95 | 31.30 | 4.9M |
2025-04-23 | 31.40 | 31.50 | 31.00 | 31.10 | 7.1M |
2025-04-22 | 30.40 | 31.15 | 30.35 | 30.95 | 5.0M |
2025-04-17 | 30.25 | 30.70 | 30.20 | 30.40 | 4.4M |
2025-04-16 | 30.25 | 30.60 | 29.95 | 30.25 | 4.5M |
2025-04-15 | 30.20 | 30.30 | 29.85 | 30.25 | 3.9M |
2025-04-14 | 29.60 | 30.10 | 29.60 | 30.10 | 5.9M |
2025-04-11 | 29.40 | 29.55 | 28.90 | 29.25 | 9.3M |
2025-04-10 | 29.15 | 29.95 | 29.10 | 29.55 | 8.8M |
2025-04-09 | 28.60 | 29.20 | 28.10 | 29.00 | 11.3M |
2025-04-08 | 29.50 | 30.35 | 28.75 | 29.00 | 20.5M |
2025-04-07 | 30.40 | 30.55 | 29.50 | 29.50 | 17.3M |
2025-04-03 | 31.10 | 31.60 | 31.10 | 31.50 | 3.3M |
2025-04-02 | 31.55 | 31.75 | 31.25 | 31.65 | 4.7M |
2025-04-01 | 31.50 | 31.75 | 31.35 | 31.50 | 6.7M |
2025-03-31 | 31.15 | 31.45 | 31.05 | 31.45 | 7.2M |
2025-03-28 | 31.80 | 32.00 | 31.25 | 31.45 | 7.2M |
2025-03-27 | 32.15 | 32.45 | 31.65 | 31.70 | 10.9M |
2025-03-26 | 32.20 | 32.25 | 31.80 | 32.15 | 5.9M |
2025-03-25 | 31.95 | 32.15 | 31.50 | 31.95 | 7.1M |
2025-03-24 | 31.70 | 32.00 | 31.55 | 31.95 | 9.3M |
2025-03-21 | 33.10 | 33.20 | 31.25 | 31.70 | 29.8M |
2025-03-20 | 34.10 | 34.25 | 33.55 | 33.65 | 7.1M |
2025-03-19 | 33.60 | 34.30 | 33.40 | 34.30 | 11.1M |
2025-03-18 | 34.15 | 34.50 | 33.35 | 33.95 | 10.4M |
2025-03-17 | 33.55 | 34.20 | 33.35 | 34.00 | 10.2M |
2025-03-14 | 34.35 | 34.50 | 33.50 | 34.10 | 14.0M |
2025-03-13 | 34.90 | 35.10 | 34.35 | 34.65 | 3.6M |
2025-03-12 | 35.50 | 35.50 | 34.45 | 34.70 | 5.4M |
2025-03-11 | 35.00 | 35.65 | 34.80 | 35.55 | 4.4M |
2025-03-10 | 35.50 | 35.95 | 35.10 | 35.40 | 5.2M |
2025-03-07 | 35.85 | 35.95 | 35.35 | 35.55 | 8.3M |
2025-03-06 | 35.45 | 36.35 | 35.15 | 35.95 | 10.1M |
2025-03-05 | 34.50 | 35.40 | 34.50 | 35.25 | 13.1M |
2025-03-04 | 33.75 | 33.80 | 33.45 | 33.60 | 5.9M |
2025-03-03 | 33.70 | 34.25 | 33.60 | 33.75 | 5.9M |
2025-02-28 | 33.60 | 33.80 | 33.25 | 33.80 | 11.8M |
2025-02-27 | 33.65 | 34.20 | 33.50 | 33.90 | 7.8M |
2025-02-26 | 34.40 | 34.50 | 33.55 | 33.90 | 9.1M |
2025-02-25 | 34.20 | 34.45 | 34.00 | 34.15 | 6.9M |
2025-02-24 | 33.85 | 34.80 | 33.65 | 34.50 | 6.6M |
2025-02-21 | 34.00 | 34.05 | 33.25 | 33.90 | 10.5M |
2025-02-20 | 33.75 | 34.10 | 33.60 | 33.85 | 7.8M |
2025-02-19 | 33.50 | 33.90 | 33.30 | 33.75 | 9.4M |
2025-02-18 | 33.65 | 33.65 | 33.25 | 33.65 | 7.1M |
2025-02-17 | 33.10 | 33.75 | 32.95 | 33.65 | 7.7M |
2025-02-14 | 32.95 | 33.45 | 32.90 | 33.20 | 8.9M |
2025-02-13 | 32.90 | 33.10 | 32.55 | 32.60 | 6.9M |
2025-02-12 | 32.30 | 33.05 | 32.30 | 32.90 | 9.9M |
2025-02-11 | 32.30 | 32.30 | 31.75 | 32.10 | 8.1M |
2025-02-10 | 32.05 | 32.45 | 31.90 | 32.45 | 6.3M |
2025-02-07 | 32.25 | 32.30 | 31.75 | 32.05 | 6.6M |
2025-02-06 | 31.70 | 31.95 | 31.50 | 31.85 | 4.9M |
2025-02-05 | 32.20 | 32.20 | 31.60 | 31.70 | 5.7M |
2025-02-04 | 32.25 | 32.65 | 31.50 | 32.20 | 7.6M |
2025-02-03 | 32.25 | 32.65 | 31.75 | 32.40 | 6.5M |
2025-01-28 | 32.55 | 32.80 | 32.05 | 32.45 | 2.7M |
2025-01-27 | 32.50 | 32.85 | 32.30 | 32.30 | 2.7M |
2025-01-24 | 32.60 | 32.65 | 32.25 | 32.50 | 3.4M |
2025-01-23 | 32.60 | 33.40 | 32.20 | 32.20 | 4.3M |
2025-01-22 | 32.60 | 32.65 | 32.20 | 32.30 | 5.6M |
2025-01-21 | 32.75 | 32.90 | 32.35 | 32.60 | 5.6M |
2025-01-20 | 32.35 | 32.80 | 32.30 | 32.65 | 4.3M |
2025-01-17 | 32.05 | 32.45 | 31.60 | 32.35 | 6.0M |
2025-01-16 | 32.10 | 32.45 | 31.90 | 32.05 | 6.2M |
2025-01-15 | 31.45 | 32.10 | 31.40 | 31.80 | 8.8M |
2025-01-14 | 31.20 | 31.70 | 31.05 | 31.45 | 6.0M |
2025-01-13 | 31.20 | 31.50 | 30.70 | 31.20 | 6.4M |
2025-01-10 | 31.60 | 31.70 | 31.25 | 31.50 | 4.7M |
2025-01-09 | 31.50 | 31.85 | 31.35 | 31.60 | 2.9M |
2025-01-08 | 31.40 | 31.60 | 31.15 | 31.50 | 5.1M |
2025-01-07 | 31.70 | 31.90 | 30.90 | 31.40 | 3.6M |
2025-01-06 | 31.35 | 31.80 | 31.35 | 31.70 | 4.6M |
2025-01-03 | 31.25 | 31.65 | 31.10 | 31.40 | 2.5M |
2025-01-02 | 31.65 | 31.70 | 31.10 | 31.25 | 3.1M |