16.95
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 | 12.48 | 12.54 | 11.96 | 12.10 | 28.1M |
| 2024-12-30 | 12.88 | 12.94 | 12.15 | 12.36 | 26.3M |
| 2024-12-27 | 13.33 | 13.48 | 12.86 | 12.89 | 27.4M |
| 2024-12-26 | 13.10 | 13.56 | 12.98 | 13.33 | 25.6M |
| 2024-12-25 | 13.00 | 13.33 | 12.80 | 13.10 | 25.7M |
| 2024-12-24 | 13.30 | 13.48 | 12.78 | 13.02 | 29.1M |
| 2024-12-23 | 14.18 | 14.33 | 13.15 | 13.18 | 39.8M |
| 2024-12-20 | 13.66 | 14.67 | 13.50 | 14.18 | 50.5M |
| 2024-12-19 | 12.99 | 13.72 | 12.96 | 13.72 | 37.9M |
| 2024-12-18 | 13.23 | 13.59 | 12.87 | 13.24 | 31.6M |
| 2024-12-17 | 13.98 | 13.98 | 12.95 | 13.11 | 44.5M |
| 2024-12-16 | 14.09 | 14.32 | 13.52 | 13.95 | 37.6M |
| 2024-12-13 | 14.47 | 15.00 | 14.07 | 14.08 | 57.3M |
| 2024-12-12 | 15.56 | 15.90 | 14.31 | 14.67 | 74.1M |
| 2024-12-11 | 14.89 | 15.86 | 14.78 | 15.63 | 72.3M |
| 2024-12-10 | 15.36 | 16.33 | 14.81 | 15.22 | 99.0M |
| 2024-12-09 | 15.30 | 15.48 | 14.37 | 14.70 | 78.1M |
| 2024-12-06 | 13.69 | 15.50 | 13.41 | 14.81 | 105.4M |
| 2024-12-05 | 12.43 | 13.75 | 12.42 | 13.34 | 63.3M |
| 2024-12-04 | 12.79 | 13.01 | 12.36 | 12.45 | 25.4M |
| 2024-12-03 | 13.11 | 13.15 | 12.65 | 12.87 | 29.4M |
| 2024-12-02 | 13.11 | 13.47 | 12.90 | 13.16 | 33.4M |
| 2024-11-29 | 12.54 | 13.19 | 12.11 | 12.98 | 46.4M |
| 2024-11-28 | 12.69 | 12.95 | 12.36 | 12.60 | 29.4M |
| 2024-11-27 | 11.76 | 12.65 | 11.55 | 12.60 | 29.9M |
| 2024-11-26 | 12.57 | 12.90 | 11.93 | 11.94 | 30.6M |
| 2024-11-25 | 13.10 | 13.19 | 12.05 | 12.59 | 37.5M |
| 2024-11-22 | 13.08 | 13.98 | 12.74 | 12.84 | 62.7M |
| 2024-11-21 | 12.62 | 13.40 | 12.61 | 12.89 | 35.1M |
| 2024-11-20 | 12.15 | 12.99 | 12.01 | 12.76 | 36.9M |
| 2024-11-19 | 11.80 | 12.19 | 11.59 | 12.15 | 25.8M |
| 2024-11-18 | 13.33 | 13.39 | 11.52 | 11.73 | 45.2M |
| 2024-11-15 | 12.99 | 14.11 | 12.99 | 13.17 | 55.1M |
| 2024-11-14 | 13.88 | 14.37 | 13.12 | 13.22 | 42.6M |
| 2024-11-13 | 12.90 | 14.39 | 12.82 | 13.83 | 61.6M |
| 2024-11-12 | 13.62 | 13.85 | 12.92 | 13.10 | 43.6M |
| 2024-11-11 | 12.47 | 14.10 | 12.35 | 13.56 | 59.3M |
| 2024-11-08 | 12.51 | 13.04 | 12.42 | 12.48 | 42.9M |
| 2024-11-07 | 11.90 | 12.45 | 11.85 | 12.41 | 34.6M |
| 2024-11-06 | 12.55 | 12.55 | 11.91 | 12.09 | 39.4M |
| 2024-11-05 | 11.07 | 12.38 | 11.01 | 12.23 | 47.1M |
| 2024-11-04 | 10.90 | 11.18 | 10.84 | 11.07 | 16.6M |
| 2024-11-01 | 11.55 | 11.79 | 10.89 | 10.90 | 34.4M |
| 2024-10-31 | 11.80 | 12.09 | 11.41 | 11.81 | 31.8M |
| 2024-10-30 | 11.96 | 12.21 | 11.72 | 11.92 | 23.9M |
| 2024-10-29 | 12.65 | 12.75 | 12.02 | 12.03 | 39.7M |
| 2024-10-28 | 12.21 | 12.86 | 12.21 | 12.76 | 40.0M |
| 2024-10-25 | 12.14 | 12.32 | 11.90 | 12.14 | 24.2M |
| 2024-10-24 | 11.95 | 12.27 | 11.86 | 12.04 | 23.8M |
| 2024-10-23 | 12.07 | 12.35 | 11.80 | 11.91 | 30.7M |
| 2024-10-22 | 12.04 | 12.51 | 11.93 | 12.06 | 37.9M |
| 2024-10-21 | 12.29 | 12.86 | 12.21 | 12.23 | 50.2M |
| 2024-10-18 | 11.54 | 12.80 | 11.21 | 12.29 | 50.8M |
| 2024-10-17 | 11.35 | 11.97 | 11.18 | 11.51 | 41.0M |
| 2024-10-16 | 10.70 | 11.43 | 10.70 | 11.08 | 20.3M |
| 2024-10-15 | 11.57 | 11.89 | 11.14 | 11.15 | 34.6M |
| 2024-10-14 | 11.19 | 11.54 | 10.63 | 11.53 | 32.4M |
| 2024-10-11 | 11.55 | 11.98 | 10.80 | 11.00 | 39.7M |
| 2024-10-10 | 13.04 | 13.20 | 11.95 | 12.01 | 44.3M |
| 2024-10-09 | 13.09 | 14.43 | 12.72 | 12.74 | 72.7M |
| 2024-10-08 | 13.87 | 13.87 | 12.66 | 13.87 | 77.7M |
| 2024-09-30 | 10.55 | 11.56 | 10.35 | 11.56 | 60.3M |
| 2024-09-27 | 8.81 | 9.76 | 8.75 | 9.63 | 29.1M |
| 2024-09-26 | 8.18 | 8.61 | 8.11 | 8.61 | 23.1M |
| 2024-09-25 | 8.17 | 8.59 | 8.06 | 8.24 | 30.2M |
| 2024-09-24 | 7.71 | 8.02 | 7.56 | 8.02 | 20.9M |
| 2024-09-23 | 7.90 | 7.90 | 7.68 | 7.74 | 10.6M |
| 2024-09-20 | 7.80 | 7.87 | 7.63 | 7.72 | 13.1M |
| 2024-09-19 | 7.48 | 7.74 | 7.38 | 7.65 | 13.2M |
| 2024-09-18 | 7.50 | 7.57 | 7.25 | 7.40 | 10.6M |
| 2024-09-13 | 7.80 | 7.86 | 7.51 | 7.54 | 9.7M |
| 2024-09-12 | 7.72 | 7.89 | 7.71 | 7.77 | 9.5M |
| 2024-09-11 | 7.80 | 7.81 | 7.65 | 7.73 | 8.7M |
| 2024-09-10 | 7.63 | 7.88 | 7.49 | 7.75 | 12.0M |
| 2024-09-09 | 7.59 | 7.64 | 7.39 | 7.54 | 7.7M |
| 2024-09-06 | 7.89 | 7.92 | 7.56 | 7.60 | 10.9M |
| 2024-09-05 | 7.67 | 7.96 | 7.67 | 7.86 | 10.1M |
| 2024-09-04 | 7.65 | 7.79 | 7.63 | 7.65 | 8.9M |
| 2024-09-03 | 7.66 | 7.80 | 7.61 | 7.77 | 10.4M |
| 2024-09-02 | 8.04 | 8.13 | 7.61 | 7.62 | 15.1M |
| 2024-08-30 | 7.82 | 8.20 | 7.82 | 8.06 | 13.9M |
| 2024-08-29 | 7.60 | 7.97 | 7.58 | 7.86 | 11.8M |
| 2024-08-28 | 7.73 | 7.82 | 7.59 | 7.65 | 7.5M |
| 2024-08-27 | 7.83 | 7.92 | 7.69 | 7.73 | 8.3M |
| 2024-08-26 | 7.88 | 7.98 | 7.76 | 7.86 | 9.0M |
| 2024-08-23 | 7.55 | 8.03 | 7.52 | 7.92 | 18.6M |
| 2024-08-22 | 7.90 | 8.00 | 7.57 | 7.61 | 16.1M |
| 2024-08-21 | 8.01 | 8.15 | 7.81 | 7.86 | 13.0M |
| 2024-08-20 | 8.32 | 8.37 | 8.08 | 8.08 | 12.9M |
| 2024-08-19 | 8.34 | 8.45 | 8.28 | 8.32 | 10.8M |
| 2024-08-16 | 8.52 | 8.56 | 8.33 | 8.34 | 11.4M |
| 2024-08-15 | 8.40 | 8.71 | 8.29 | 8.49 | 16.4M |
| 2024-08-14 | 8.48 | 8.51 | 8.36 | 8.40 | 10.4M |
| 2024-08-13 | 8.41 | 8.50 | 8.31 | 8.45 | 11.2M |
| 2024-08-12 | 8.43 | 8.50 | 8.26 | 8.39 | 15.5M |
| 2024-08-09 | 9.47 | 9.55 | 8.41 | 8.53 | 45.9M |
| 2024-08-08 | 10.06 | 10.07 | 9.26 | 9.46 | 23.7M |
| 2024-08-07 | 10.20 | 10.30 | 10.09 | 10.11 | 8.1M |
| 2024-08-06 | 10.25 | 10.38 | 10.12 | 10.23 | 8.1M |
| 2024-08-05 | 10.42 | 10.60 | 10.07 | 10.07 | 15.9M |
| 2024-08-02 | 10.67 | 10.86 | 10.52 | 10.52 | 9.4M |
| 2024-08-01 | 10.78 | 10.93 | 10.68 | 10.83 | 12.0M |
| 2024-07-31 | 10.35 | 10.80 | 10.29 | 10.73 | 16.7M |
| 2024-07-30 | 10.36 | 10.54 | 10.31 | 10.36 | 8.2M |
| 2024-07-29 | 10.48 | 10.56 | 10.35 | 10.39 | 6.2M |
| 2024-07-26 | 10.42 | 10.58 | 10.41 | 10.47 | 6.8M |
| 2024-07-25 | 10.30 | 10.58 | 10.30 | 10.41 | 8.1M |
| 2024-07-24 | 10.60 | 10.70 | 10.37 | 10.39 | 9.2M |
| 2024-07-23 | 10.81 | 10.94 | 10.60 | 10.60 | 10.5M |
| 2024-07-22 | 10.86 | 11.03 | 10.79 | 10.87 | 10.9M |
| 2024-07-19 | 10.67 | 10.99 | 10.57 | 10.86 | 11.1M |
| 2024-07-18 | 10.62 | 10.81 | 10.42 | 10.67 | 12.9M |
| 2024-07-17 | 11.03 | 11.18 | 10.82 | 10.83 | 12.1M |
| 2024-07-16 | 10.70 | 11.13 | 10.63 | 11.03 | 14.3M |
| 2024-07-15 | 10.79 | 10.88 | 10.62 | 10.76 | 8.7M |
| 2024-07-12 | 10.97 | 11.12 | 10.79 | 10.79 | 13.1M |
| 2024-07-11 | 11.16 | 11.26 | 11.00 | 11.05 | 13.6M |
| 2024-07-10 | 11.04 | 11.18 | 10.82 | 10.82 | 12.0M |
| 2024-07-09 | 10.61 | 11.11 | 10.49 | 10.97 | 16.3M |
| 2024-07-08 | 11.21 | 11.21 | 10.59 | 10.64 | 18.3M |
| 2024-07-05 | 11.22 | 11.50 | 10.90 | 11.29 | 18.8M |
| 2024-07-04 | 12.00 | 12.08 | 11.23 | 11.31 | 26.7M |
| 2024-07-03 | 11.76 | 12.34 | 11.44 | 12.01 | 31.3M |
| 2024-07-02 | 11.48 | 12.12 | 11.43 | 11.78 | 26.6M |
| 2024-07-01 | 11.24 | 11.53 | 11.15 | 11.46 | 14.4M |
| 2024-06-28 | 11.44 | 11.76 | 11.31 | 11.31 | 22.5M |
| 2024-06-27 | 11.35 | 11.72 | 11.31 | 11.43 | 25.9M |
| 2024-06-26 | 10.33 | 11.65 | 10.31 | 11.50 | 34.1M |
| 2024-06-25 | 10.78 | 10.78 | 10.28 | 10.29 | 15.5M |
| 2024-06-24 | 11.15 | 11.40 | 10.58 | 10.59 | 20.0M |
| 2024-06-21 | 11.30 | 11.52 | 11.20 | 11.22 | 19.7M |
| 2024-06-20 | 11.53 | 12.20 | 11.52 | 11.52 | 32.0M |
| 2024-06-19 | 11.50 | 11.81 | 11.33 | 11.62 | 22.0M |
| 2024-06-18 | 11.11 | 11.58 | 11.11 | 11.49 | 19.9M |
| 2024-06-17 | 11.03 | 11.28 | 11.01 | 11.14 | 13.6M |
| 2024-06-14 | 11.02 | 11.11 | 10.85 | 11.06 | 15.5M |
| 2024-06-13 | 11.00 | 11.36 | 11.00 | 11.12 | 19.7M |
| 2024-06-12 | 10.76 | 11.01 | 10.71 | 10.92 | 12.8M |
| 2024-06-11 | 10.65 | 10.79 | 10.43 | 10.76 | 15.3M |
| 2024-06-07 | 10.68 | 10.98 | 10.54 | 10.62 | 13.3M |
| 2024-06-06 | 10.98 | 11.06 | 10.42 | 10.45 | 17.4M |
| 2024-06-05 | 10.64 | 11.25 | 10.58 | 10.85 | 20.0M |
| 2024-06-04 | 10.86 | 10.86 | 10.51 | 10.61 | 12.7M |
| 2024-06-03 | 11.15 | 11.20 | 10.77 | 10.86 | 11.7M |
| 2024-05-31 | 10.91 | 11.21 | 10.91 | 11.11 | 11.3M |
| 2024-05-30 | 10.73 | 11.08 | 10.72 | 10.93 | 9.0M |
| 2024-05-29 | 11.10 | 11.23 | 10.87 | 10.93 | 9.3M |
| 2024-05-28 | 10.96 | 11.28 | 10.82 | 11.00 | 12.7M |
| 2024-05-27 | 10.88 | 11.00 | 10.52 | 11.00 | 13.8M |
| 2024-05-24 | 11.02 | 11.22 | 10.82 | 10.83 | 14.0M |
| 2024-05-23 | 11.43 | 11.48 | 10.92 | 11.01 | 18.6M |
| 2024-05-22 | 11.25 | 11.43 | 11.20 | 11.37 | 11.7M |
| 2024-05-21 | 11.58 | 11.73 | 11.26 | 11.29 | 14.6M |
| 2024-05-20 | 11.50 | 11.88 | 11.35 | 11.63 | 16.8M |
| 2024-05-17 | 11.45 | 11.62 | 11.18 | 11.58 | 16.3M |
| 2024-05-16 | 11.63 | 11.74 | 11.46 | 11.48 | 14.3M |
| 2024-05-15 | 11.79 | 11.82 | 11.46 | 11.48 | 14.9M |
| 2024-05-14 | 11.50 | 11.96 | 11.50 | 11.88 | 20.3M |
| 2024-05-13 | 11.55 | 11.83 | 11.29 | 11.43 | 17.4M |
| 2024-05-10 | 11.95 | 12.04 | 11.55 | 11.61 | 14.9M |
| 2024-05-09 | 11.80 | 12.10 | 11.73 | 11.97 | 14.5M |
| 2024-05-08 | 12.33 | 12.35 | 11.77 | 11.77 | 21.4M |
| 2024-05-07 | 12.62 | 12.86 | 12.37 | 12.43 | 19.6M |
| 2024-05-06 | 12.96 | 13.06 | 12.49 | 12.52 | 23.1M |
| 2024-04-30 | 12.50 | 12.68 | 12.23 | 12.27 | 20.4M |
| 2024-04-29 | 12.08 | 12.83 | 12.00 | 12.66 | 28.7M |
| 2024-04-26 | 11.25 | 11.95 | 11.25 | 11.79 | 21.7M |
| 2024-04-25 | 11.50 | 11.68 | 11.31 | 11.32 | 16.3M |
| 2024-04-24 | 11.00 | 11.64 | 10.97 | 11.58 | 24.6M |
| 2024-04-23 | 10.75 | 11.08 | 10.75 | 10.90 | 13.0M |
| 2024-04-22 | 10.63 | 10.95 | 10.40 | 10.69 | 12.3M |
| 2024-04-19 | 11.08 | 11.09 | 10.72 | 10.86 | 12.9M |
| 2024-04-18 | 11.09 | 11.31 | 10.78 | 11.06 | 17.3M |
| 2024-04-17 | 10.86 | 11.21 | 10.80 | 11.16 | 21.1M |
| 2024-04-16 | 11.20 | 11.32 | 10.51 | 10.51 | 23.5M |
| 2024-04-15 | 11.80 | 11.84 | 11.12 | 11.30 | 21.8M |
| 2024-04-12 | 11.89 | 12.10 | 11.79 | 11.79 | 14.3M |
| 2024-04-11 | 11.70 | 12.19 | 11.62 | 11.91 | 17.3M |
| 2024-04-10 | 12.27 | 12.33 | 11.60 | 11.72 | 16.3M |
| 2024-04-09 | 12.00 | 12.22 | 11.99 | 12.17 | 12.7M |
| 2024-04-08 | 12.40 | 12.40 | 11.93 | 11.94 | 24.1M |
| 2024-04-03 | 13.01 | 13.02 | 12.56 | 12.63 | 15.8M |
| 2024-04-02 | 13.27 | 13.39 | 12.92 | 13.05 | 18.9M |
| 2024-04-01 | 13.08 | 13.50 | 13.08 | 13.39 | 23.6M |
| 2024-03-29 | 13.12 | 13.23 | 12.66 | 12.86 | 23.3M |
| 2024-03-28 | 12.78 | 13.52 | 12.63 | 13.20 | 28.2M |
| 2024-03-27 | 13.56 | 13.62 | 12.78 | 12.78 | 26.2M |
| 2024-03-26 | 14.20 | 14.37 | 13.35 | 13.47 | 33.3M |
| 2024-03-25 | 15.22 | 15.55 | 14.20 | 14.22 | 34.0M |
| 2024-03-22 | 15.76 | 15.84 | 15.03 | 15.22 | 44.7M |
| 2024-03-21 | 15.96 | 16.61 | 15.77 | 15.80 | 57.4M |
| 2024-03-20 | 15.03 | 16.16 | 14.90 | 15.78 | 54.0M |
| 2024-03-19 | 15.30 | 15.68 | 15.04 | 15.04 | 31.2M |
| 2024-03-18 | 15.17 | 15.46 | 14.98 | 15.36 | 30.8M |
| 2024-03-15 | 14.86 | 15.24 | 14.72 | 15.13 | 24.8M |
| 2024-03-14 | 14.80 | 15.55 | 14.71 | 15.00 | 33.3M |
| 2024-03-13 | 15.18 | 15.49 | 14.99 | 15.03 | 32.7M |
| 2024-03-12 | 15.09 | 15.36 | 14.78 | 15.02 | 27.9M |
| 2024-03-11 | 14.50 | 14.98 | 14.34 | 14.92 | 26.8M |
| 2024-03-08 | 14.85 | 14.95 | 14.52 | 14.88 | 27.1M |
| 2024-03-07 | 15.21 | 15.65 | 14.65 | 14.70 | 34.5M |
| 2024-03-06 | 15.08 | 15.60 | 14.83 | 15.28 | 35.7M |
| 2024-03-05 | 15.10 | 16.26 | 15.05 | 15.35 | 52.3M |
| 2024-03-04 | 15.60 | 15.83 | 15.05 | 15.47 | 44.0M |
| 2024-03-01 | 14.30 | 16.24 | 14.27 | 15.68 | 60.2M |
| 2024-02-29 | 13.50 | 14.30 | 13.48 | 14.27 | 30.0M |
| 2024-02-28 | 15.10 | 15.28 | 13.50 | 13.53 | 48.2M |
| 2024-02-27 | 14.18 | 15.22 | 14.09 | 15.10 | 44.5M |
| 2024-02-26 | 14.36 | 14.68 | 14.08 | 14.29 | 36.2M |
| 2024-02-23 | 14.15 | 14.68 | 13.81 | 14.64 | 40.7M |
| 2024-02-22 | 13.96 | 14.40 | 13.82 | 14.03 | 35.2M |
| 2024-02-21 | 13.35 | 13.92 | 13.16 | 13.48 | 30.5M |
| 2024-02-20 | 13.72 | 14.11 | 13.27 | 13.63 | 42.8M |
| 2024-02-19 | 13.50 | 13.68 | 13.08 | 13.62 | 39.3M |
| 2024-02-08 | 12.13 | 12.78 | 12.10 | 12.51 | 30.8M |
| 2024-02-07 | 11.35 | 12.10 | 11.35 | 11.89 | 35.0M |
| 2024-02-06 | 10.00 | 11.50 | 10.00 | 11.44 | 34.8M |
| 2024-02-05 | 11.39 | 11.62 | 9.95 | 10.15 | 37.7M |
| 2024-02-02 | 12.23 | 12.52 | 11.01 | 11.61 | 25.4M |
| 2024-02-01 | 11.61 | 12.52 | 11.61 | 12.02 | 23.7M |
| 2024-01-31 | 12.88 | 13.07 | 11.80 | 11.84 | 28.9M |
| 2024-01-30 | 12.99 | 13.48 | 12.89 | 12.90 | 19.1M |
| 2024-01-29 | 14.20 | 14.57 | 13.36 | 13.41 | 29.7M |
| 2024-01-26 | 13.90 | 14.56 | 13.90 | 14.02 | 23.2M |
| 2024-01-25 | 13.42 | 14.11 | 13.31 | 14.04 | 23.9M |
| 2024-01-24 | 13.60 | 13.73 | 13.00 | 13.48 | 20.2M |
| 2024-01-23 | 12.90 | 13.70 | 12.88 | 13.44 | 22.9M |
| 2024-01-22 | 13.99 | 14.13 | 12.78 | 12.94 | 22.7M |
| 2024-01-19 | 14.21 | 14.58 | 13.91 | 13.91 | 17.1M |
| 2024-01-18 | 14.08 | 14.51 | 13.98 | 14.43 | 23.5M |
| 2024-01-17 | 14.54 | 14.71 | 14.16 | 14.18 | 14.2M |
| 2024-01-16 | 14.69 | 14.80 | 14.16 | 14.54 | 19.5M |
| 2024-01-15 | 14.77 | 15.00 | 14.58 | 14.76 | 12.8M |
| 2024-01-12 | 15.35 | 15.55 | 14.76 | 14.76 | 20.6M |
| 2024-01-11 | 14.84 | 15.55 | 14.70 | 15.47 | 20.8M |
| 2024-01-10 | 15.16 | 15.23 | 14.66 | 14.81 | 18.9M |
| 2024-01-09 | 15.29 | 15.59 | 15.06 | 15.26 | 15.1M |
| 2024-01-08 | 15.47 | 15.75 | 15.16 | 15.16 | 16.2M |
| 2024-01-05 | 16.10 | 16.29 | 15.53 | 15.58 | 22.0M |
| 2024-01-04 | 16.45 | 16.50 | 15.93 | 15.97 | 19.3M |
| 2024-01-03 | 16.21 | 16.80 | 16.12 | 16.43 | 19.9M |
| 2024-01-02 | 16.89 | 17.02 | 16.34 | 16.36 | 18.9M |