14.16
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 13.30 | 14.18 | 13.30 | 14.16 | 2.9M |
| 2025-09-25 | 13.04 | 13.50 | 12.97 | 13.29 | 1.3M |
| 2025-09-24 | 13.02 | 13.55 | 12.97 | 13.25 | 0.9M |
| 2025-09-23 | 12.44 | 12.99 | 12.44 | 12.90 | 1.0M |
| 2025-09-22 | 11.87 | 12.55 | 11.61 | 12.51 | 1.3M |
| 2025-09-19 | 12.75 | 12.75 | 11.95 | 11.97 | 6.1M |
| 2025-09-18 | 12.52 | 12.75 | 12.33 | 12.72 | 1.3M |
| 2025-09-17 | 12.68 | 12.86 | 12.31 | 12.36 | 1.5M |
| 2025-09-16 | 12.57 | 12.76 | 12.48 | 12.54 | 1.1M |
| 2025-09-15 | 12.63 | 12.81 | 12.35 | 12.41 | 0.9M |
| 2025-09-12 | 12.85 | 13.13 | 12.28 | 12.66 | 1.8M |
| 2025-09-11 | 12.70 | 12.85 | 12.65 | 12.81 | 2.0M |
| 2025-09-10 | 12.85 | 12.92 | 12.60 | 12.75 | 4.9M |
| 2025-09-09 | 12.75 | 12.99 | 12.56 | 12.82 | 1.7M |
| 2025-09-08 | 13.08 | 13.10 | 12.50 | 12.68 | 1.1M |
| 2025-09-05 | 13.00 | 13.16 | 12.77 | 13.05 | 1.8M |
| 2025-09-04 | 13.10 | 13.23 | 12.84 | 12.94 | 1.3M |
| 2025-09-03 | 12.27 | 13.50 | 12.24 | 13.08 | 3.6M |
| 2025-09-02 | 11.95 | 12.28 | 11.87 | 12.00 | 1.4M |
| 2025-08-29 | 12.08 | 12.21 | 11.88 | 12.08 | 1.1M |
| 2025-08-28 | 12.45 | 12.84 | 12.00 | 12.08 | 1.1M |
| 2025-08-27 | 12.16 | 12.40 | 12.13 | 12.37 | 0.6M |
| 2025-08-26 | 11.80 | 12.35 | 11.80 | 12.23 | 1.2M |
| 2025-08-25 | 12.47 | 12.47 | 11.77 | 11.79 | 0.8M |
| 2025-08-22 | 11.91 | 12.44 | 11.81 | 12.12 | 1.1M |
| 2025-08-21 | 11.76 | 12.10 | 11.62 | 11.77 | 0.8M |
| 2025-08-20 | 11.76 | 11.98 | 11.53 | 11.87 | 0.8M |
| 2025-08-19 | 11.97 | 12.05 | 11.58 | 11.76 | 0.9M |
| 2025-08-18 | 11.86 | 12.30 | 11.78 | 12.11 | 1.5M |
| 2025-08-15 | 11.76 | 12.05 | 11.63 | 11.89 | 1.0M |
| 2025-08-14 | 11.73 | 11.94 | 11.41 | 11.71 | 1.3M |
| 2025-08-13 | 11.70 | 12.21 | 11.58 | 11.98 | 1.6M |
| 2025-08-12 | 10.99 | 11.58 | 10.98 | 11.55 | 1.1M |
| 2025-08-11 | 10.92 | 10.97 | 10.72 | 10.93 | 0.9M |
| 2025-08-08 | 10.94 | 11.24 | 10.70 | 10.96 | 1.3M |
| 2025-08-07 | 10.87 | 10.97 | 10.38 | 10.86 | 1.7M |
| 2025-08-06 | 11.05 | 11.21 | 10.75 | 10.97 | 1.7M |
| 2025-08-05 | 12.02 | 12.02 | 11.33 | 11.36 | 2.5M |
| 2025-08-04 | 11.46 | 12.07 | 11.26 | 12.05 | 1.0M |
| 2025-08-01 | 11.32 | 11.64 | 11.10 | 11.40 | 1.5M |
| 2025-07-31 | 11.48 | 11.64 | 11.21 | 11.42 | 2.7M |
| 2025-07-30 | 12.08 | 12.28 | 11.51 | 11.53 | 1.9M |
| 2025-07-29 | 12.18 | 12.19 | 11.68 | 11.84 | 1.1M |
| 2025-07-28 | 12.15 | 12.42 | 12.01 | 12.09 | 1.3M |
| 2025-07-25 | 12.15 | 12.21 | 11.84 | 12.07 | 1.8M |
| 2025-07-24 | 12.42 | 12.55 | 12.04 | 12.19 | 2.0M |
| 2025-07-23 | 12.52 | 12.79 | 12.35 | 12.37 | 3.0M |
| 2025-07-22 | 12.05 | 12.74 | 12.01 | 12.45 | 3.5M |
| 2025-07-21 | 12.75 | 12.97 | 11.93 | 12.30 | 2.0M |
| 2025-07-18 | 12.47 | 12.95 | 12.31 | 12.49 | 3.7M |
| 2025-07-17 | 11.84 | 12.52 | 11.79 | 12.20 | 3.7M |
| 2025-07-16 | 11.65 | 11.98 | 11.60 | 11.86 | 2.4M |
| 2025-07-15 | 11.59 | 11.59 | 10.80 | 11.50 | 3.6M |
| 2025-07-14 | 10.93 | 11.18 | 10.65 | 11.09 | 3.7M |
| 2025-07-11 | 10.67 | 11.33 | 10.64 | 10.98 | 3.4M |
| 2025-07-10 | 10.49 | 11.30 | 10.44 | 10.85 | 6.1M |
| 2025-07-09 | 9.64 | 10.94 | 9.25 | 10.40 | 11.8M |
| 2025-07-08 | 9.65 | 10.08 | 9.13 | 9.78 | 6.7M |
| 2025-07-07 | 8.97 | 10.23 | 8.80 | 9.35 | 31.7M |
| 2025-07-03 | 7.49 | 7.73 | 7.27 | 7.58 | 1.9M |
| 2025-07-02 | 7.25 | 7.68 | 7.18 | 7.41 | 1.8M |
| 2025-07-01 | 7.18 | 7.47 | 7.07 | 7.22 | 2.3M |
| 2025-06-30 | 7.26 | 7.48 | 7.15 | 7.18 | 2.0M |
| 2025-06-27 | 7.34 | 7.48 | 7.07 | 7.10 | 5.3M |
| 2025-06-26 | 7.10 | 7.50 | 7.03 | 7.33 | 2.2M |
| 2025-06-25 | 7.27 | 7.31 | 7.04 | 7.07 | 1.5M |
| 2025-06-24 | 7.35 | 7.41 | 6.94 | 7.24 | 3.1M |
| 2025-06-23 | 7.23 | 7.31 | 6.92 | 7.26 | 1.4M |
| 2025-06-20 | 7.30 | 7.45 | 6.93 | 7.23 | 4.0M |
| 2025-06-18 | 7.55 | 7.72 | 7.22 | 7.24 | 3.1M |
| 2025-06-17 | 7.35 | 7.83 | 7.35 | 7.62 | 2.2M |
| 2025-06-16 | 7.24 | 7.52 | 6.95 | 7.49 | 1.8M |
| 2025-06-13 | 7.03 | 7.29 | 6.88 | 7.08 | 1.5M |
| 2025-06-12 | 7.13 | 7.36 | 6.97 | 7.22 | 2.0M |
| 2025-06-11 | 7.36 | 7.61 | 7.04 | 7.26 | 2.5M |
| 2025-06-10 | 6.91 | 7.64 | 6.91 | 7.42 | 2.7M |
| 2025-06-09 | 6.99 | 7.07 | 6.59 | 6.90 | 2.2M |
| 2025-06-06 | 6.11 | 6.99 | 6.11 | 6.80 | 2.7M |
| 2025-06-05 | 5.57 | 6.03 | 5.49 | 5.99 | 2.8M |
| 2025-06-04 | 5.75 | 5.80 | 5.54 | 5.64 | 0.8M |
| 2025-06-03 | 5.60 | 5.97 | 5.41 | 5.79 | 1.8M |
| 2025-06-02 | 5.77 | 6.10 | 5.10 | 5.61 | 3.4M |
| 2025-05-30 | 5.40 | 5.68 | 5.14 | 5.44 | 2.3M |
| 2025-05-29 | 5.09 | 5.52 | 5.03 | 5.51 | 3.2M |
| 2025-05-28 | 4.89 | 4.96 | 4.80 | 4.88 | 1.0M |
| 2025-05-27 | 4.90 | 4.99 | 4.80 | 4.88 | 1.6M |
| 2025-05-23 | 4.77 | 4.98 | 4.75 | 4.82 | 0.9M |
| 2025-05-22 | 4.88 | 5.06 | 4.82 | 4.95 | 1.8M |
| 2025-05-21 | 5.20 | 5.30 | 4.96 | 4.98 | 2.1M |
| 2025-05-20 | 4.96 | 5.34 | 4.89 | 5.31 | 0.6M |
| 2025-05-19 | 4.73 | 5.00 | 4.55 | 4.98 | 0.7M |
| 2025-05-16 | 4.78 | 4.93 | 4.71 | 4.88 | 0.6M |
| 2025-05-15 | 4.91 | 4.94 | 4.73 | 4.77 | 0.7M |
| 2025-05-14 | 5.00 | 5.17 | 4.74 | 4.88 | 0.9M |
| 2025-05-13 | 5.15 | 5.16 | 4.82 | 4.99 | 0.8M |
| 2025-05-12 | 5.07 | 5.30 | 5.07 | 5.13 | 0.8M |
| 2025-05-09 | 4.98 | 5.14 | 4.81 | 4.81 | 0.7M |
| 2025-05-08 | 4.72 | 5.10 | 4.55 | 4.98 | 1.1M |
| 2025-05-07 | 4.65 | 4.88 | 4.56 | 4.72 | 1.2M |
| 2025-05-06 | 5.47 | 5.74 | 4.68 | 4.70 | 1.2M |
| 2025-05-05 | 5.86 | 5.88 | 5.53 | 5.57 | 1.5M |
| 2025-05-02 | 5.71 | 5.89 | 5.65 | 5.87 | 1.0M |
| 2025-05-01 | 5.22 | 5.64 | 5.06 | 5.63 | 1.3M |
| 2025-04-30 | 4.99 | 5.27 | 4.88 | 5.21 | 1.7M |
| 2025-04-29 | 4.89 | 5.10 | 4.82 | 5.02 | 1.5M |
| 2025-04-28 | 4.65 | 4.94 | 4.65 | 4.91 | 1.8M |
| 2025-04-25 | 4.43 | 4.69 | 4.31 | 4.64 | 1.0M |
| 2025-04-24 | 4.47 | 4.62 | 4.39 | 4.51 | 0.9M |
| 2025-04-23 | 4.49 | 4.64 | 4.44 | 4.47 | 0.9M |
| 2025-04-22 | 4.38 | 4.41 | 4.24 | 4.34 | 1.1M |
| 2025-04-21 | 4.29 | 4.43 | 4.20 | 4.30 | 1.0M |
| 2025-04-17 | 4.25 | 4.40 | 4.20 | 4.37 | 1.2M |
| 2025-04-16 | 4.78 | 5.09 | 4.12 | 4.27 | 2.3M |
| 2025-04-15 | 4.53 | 4.97 | 4.53 | 4.87 | 2.0M |
| 2025-04-14 | 4.39 | 4.62 | 4.27 | 4.58 | 1.4M |
| 2025-04-11 | 4.01 | 4.28 | 3.92 | 4.26 | 1.2M |
| 2025-04-10 | 4.22 | 4.33 | 3.89 | 4.02 | 2.1M |
| 2025-04-09 | 4.01 | 4.54 | 3.72 | 4.46 | 2.0M |
| 2025-04-08 | 4.85 | 5.11 | 4.11 | 4.14 | 1.6M |
| 2025-04-07 | 4.55 | 4.86 | 4.25 | 4.58 | 3.0M |
| 2025-04-04 | 5.15 | 5.23 | 4.62 | 4.77 | 2.1M |
| 2025-04-03 | 5.39 | 5.60 | 5.30 | 5.33 | 1.1M |
| 2025-04-02 | 5.73 | 5.93 | 5.48 | 5.72 | 1.7M |
| 2025-04-01 | 6.01 | 6.02 | 5.55 | 5.79 | 1.7M |
| 2025-03-31 | 6.24 | 6.44 | 5.89 | 5.99 | 2.2M |
| 2025-03-28 | 6.63 | 6.69 | 6.31 | 6.48 | 1.9M |
| 2025-03-27 | 6.52 | 6.78 | 6.46 | 6.61 | 0.9M |
| 2025-03-26 | 6.90 | 6.94 | 6.31 | 6.47 | 2.9M |
| 2025-03-25 | 7.41 | 7.49 | 6.81 | 6.90 | 0.7M |
| 2025-03-24 | 7.25 | 7.42 | 7.05 | 7.40 | 0.9M |
| 2025-03-21 | 7.23 | 7.33 | 7.12 | 7.16 | 1.7M |
| 2025-03-20 | 7.27 | 7.41 | 7.27 | 7.29 | 0.5M |
| 2025-03-19 | 7.23 | 7.49 | 7.20 | 7.39 | 0.5M |
| 2025-03-18 | 7.24 | 7.40 | 7.17 | 7.25 | 0.7M |
| 2025-03-17 | 7.13 | 7.49 | 6.95 | 7.39 | 1.0M |
| 2025-03-14 | 7.38 | 7.50 | 7.07 | 7.14 | 0.6M |
| 2025-03-13 | 7.55 | 7.87 | 7.20 | 7.29 | 1.2M |
| 2025-03-12 | 7.33 | 7.76 | 7.30 | 7.59 | 0.8M |
| 2025-03-11 | 6.83 | 7.28 | 6.61 | 7.24 | 1.2M |
| 2025-03-10 | 6.86 | 7.03 | 6.60 | 6.85 | 1.1M |
| 2025-03-07 | 7.45 | 7.48 | 6.90 | 7.01 | 1.0M |
| 2025-03-06 | 7.55 | 7.71 | 7.28 | 7.41 | 0.7M |
| 2025-03-05 | 7.23 | 7.76 | 7.18 | 7.67 | 1.3M |
| 2025-03-04 | 6.90 | 7.28 | 6.79 | 7.17 | 1.0M |
| 2025-03-03 | 7.55 | 7.63 | 6.99 | 7.00 | 1.5M |
| 2025-02-28 | 6.97 | 7.56 | 6.92 | 7.53 | 1.8M |
| 2025-02-27 | 6.74 | 7.35 | 6.68 | 6.99 | 2.8M |
| 2025-02-26 | 7.22 | 7.24 | 6.56 | 6.71 | 1.6M |
| 2025-02-25 | 7.44 | 7.47 | 6.84 | 6.99 | 2.5M |
| 2025-02-24 | 8.00 | 8.00 | 7.45 | 7.46 | 1.3M |
| 2025-02-21 | 8.18 | 8.23 | 7.89 | 8.00 | 1.0M |
| 2025-02-20 | 8.14 | 8.14 | 7.88 | 8.09 | 0.6M |
| 2025-02-19 | 8.01 | 8.16 | 7.96 | 8.08 | 0.6M |
| 2025-02-18 | 7.99 | 8.29 | 7.95 | 8.10 | 0.8M |
| 2025-02-14 | 8.24 | 8.37 | 7.98 | 8.03 | 0.8M |
| 2025-02-13 | 8.16 | 8.25 | 7.96 | 8.18 | 0.9M |
| 2025-02-12 | 8.24 | 8.34 | 7.96 | 8.14 | 1.3M |
| 2025-02-11 | 8.62 | 8.76 | 8.06 | 8.42 | 1.3M |
| 2025-02-10 | 8.78 | 8.96 | 8.63 | 8.76 | 0.8M |
| 2025-02-07 | 9.14 | 9.28 | 8.72 | 8.74 | 0.7M |
| 2025-02-06 | 9.63 | 9.72 | 9.04 | 9.17 | 3.9M |
| 2025-02-05 | 9.26 | 9.93 | 9.14 | 9.66 | 1.2M |
| 2025-02-04 | 8.96 | 9.30 | 8.94 | 9.25 | 1.0M |
| 2025-02-03 | 9.25 | 9.25 | 8.93 | 8.99 | 1.1M |
| 2025-01-31 | 9.79 | 9.79 | 8.99 | 9.31 | 2.0M |
| 2025-01-30 | 9.67 | 10.15 | 9.55 | 9.62 | 1.5M |
| 2025-01-29 | 8.84 | 9.46 | 8.84 | 9.30 | 1.4M |
| 2025-01-28 | 8.49 | 9.02 | 8.28 | 8.93 | 1.8M |
| 2025-01-27 | 8.49 | 8.72 | 8.30 | 8.47 | 1.8M |
| 2025-01-24 | 8.83 | 8.93 | 8.24 | 8.35 | 1.4M |
| 2025-01-23 | 8.15 | 9.03 | 7.90 | 8.89 | 2.2M |
| 2025-01-22 | 8.28 | 8.33 | 8.10 | 8.20 | 1.0M |
| 2025-01-21 | 8.05 | 8.24 | 7.74 | 8.20 | 1.5M |
| 2025-01-17 | 8.24 | 8.30 | 7.84 | 8.03 | 1.2M |
| 2025-01-16 | 8.17 | 8.44 | 8.00 | 8.13 | 2.0M |
| 2025-01-15 | 8.00 | 8.72 | 7.80 | 8.12 | 2.7M |
| 2025-01-14 | 7.61 | 7.70 | 7.19 | 7.37 | 2.0M |
| 2025-01-13 | 7.79 | 7.82 | 6.60 | 7.57 | 2.4M |
| 2025-01-10 | 7.90 | 7.97 | 7.67 | 7.84 | 1.8M |
| 2025-01-08 | 8.20 | 8.44 | 8.05 | 8.11 | 1.2M |
| 2025-01-07 | 8.07 | 8.38 | 8.03 | 8.25 | 0.9M |
| 2025-01-06 | 7.92 | 8.57 | 7.91 | 8.06 | 1.0M |
| 2025-01-03 | 7.87 | 8.20 | 7.72 | 7.88 | 1.3M |
| 2025-01-02 | 7.90 | 8.01 | 7.63 | 7.80 | 1.2M |