0.55
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 |
|---|---|---|---|---|---|
| 2021-12-30 | 7.60 | 7.70 | 6.70 | 7.05 | 6.2M |
| 2021-12-29 | 7.85 | 7.85 | 7.30 | 7.60 | 1.9M |
| 2021-12-28 | 8.25 | 8.25 | 7.60 | 7.85 | 1.2M |
| 2021-12-27 | 8.05 | 8.25 | 8.05 | 8.10 | 0.4M |
| 2021-12-24 | 8.00 | 8.15 | 7.95 | 8.05 | 0.8M |
| 2021-12-23 | 8.00 | 8.15 | 7.90 | 7.95 | 0.5M |
| 2021-12-22 | 8.15 | 8.20 | 7.80 | 7.95 | 1.4M |
| 2021-12-21 | 8.10 | 8.35 | 8.10 | 8.20 | 0.3M |
| 2021-12-20 | 8.20 | 8.35 | 8.05 | 8.15 | 0.6M |
| 2021-12-17 | 8.20 | 8.50 | 7.95 | 8.35 | 2.4M |
| 2021-12-16 | 8.55 | 8.70 | 8.20 | 8.45 | 1.0M |
| 2021-12-15 | 8.70 | 8.95 | 8.45 | 8.55 | 0.6M |
| 2021-12-14 | 8.75 | 9.00 | 8.55 | 8.80 | 0.7M |
| 2021-12-13 | 8.65 | 8.95 | 8.60 | 8.80 | 0.5M |
| 2021-12-09 | 8.35 | 8.65 | 8.30 | 8.55 | 0.3M |
| 2021-12-08 | 8.60 | 8.60 | 8.25 | 8.40 | 0.6M |
| 2021-12-07 | 8.50 | 8.75 | 8.50 | 8.55 | 0.4M |
| 2021-12-03 | 8.65 | 8.75 | 8.55 | 8.55 | 0.5M |
| 2021-12-02 | 8.65 | 9.25 | 8.60 | 8.65 | 1.5M |
| 2021-12-01 | 8.35 | 8.95 | 8.35 | 8.65 | 1.0M |
| 2021-11-30 | 8.65 | 8.75 | 8.00 | 8.40 | 2.8M |
| 2021-11-29 | 9.20 | 9.80 | 8.35 | 8.65 | 8.1M |
| 2021-11-26 | 8.60 | 9.35 | 8.50 | 9.35 | 3.3M |
| 2021-11-25 | 8.40 | 8.65 | 8.40 | 8.60 | 0.4M |
| 2021-11-24 | 8.35 | 8.65 | 8.35 | 8.55 | 0.4M |
| 2021-11-23 | 8.35 | 8.55 | 8.20 | 8.40 | 0.7M |
| 2021-11-22 | 8.00 | 8.50 | 8.00 | 8.50 | 1.1M |
| 2021-11-19 | 8.10 | 8.45 | 7.75 | 8.00 | 2.4M |
| 2021-11-18 | 8.15 | 8.50 | 8.00 | 8.15 | 1.6M |
| 2021-11-17 | 8.85 | 8.85 | 8.25 | 8.30 | 1.3M |
| 2021-11-16 | 9.10 | 9.25 | 8.00 | 8.75 | 5.3M |
| 2021-11-15 | 8.30 | 9.25 | 8.30 | 9.10 | 7.3M |
| 2021-11-12 | 8.45 | 8.45 | 8.00 | 8.30 | 2.1M |
| 2021-11-11 | 7.85 | 8.30 | 7.75 | 8.30 | 4.4M |
| 2021-11-10 | 7.40 | 7.95 | 7.35 | 7.70 | 6.4M |
| 2021-11-09 | 7.20 | 7.55 | 6.95 | 7.30 | 5.5M |
| 2021-11-08 | 6.00 | 7.50 | 6.00 | 7.30 | 18.4M |
| 2021-11-05 | 6.00 | 6.05 | 5.90 | 6.00 | 0.4M |
| 2021-11-04 | 5.85 | 6.05 | 5.85 | 5.95 | 0.2M |
| 2021-11-03 | 6.00 | 6.15 | 5.85 | 5.85 | 0.7M |
| 2021-11-02 | 6.05 | 6.25 | 6.00 | 6.00 | 1.1M |
| 2021-11-01 | 5.95 | 6.10 | 5.95 | 6.00 | 0.6M |
| 2021-10-29 | 6.30 | 6.95 | 5.80 | 5.95 | 8.5M |
| 2021-10-28 | 6.30 | 6.45 | 6.30 | 6.30 | 0.6M |
| 2021-10-27 | 6.35 | 6.40 | 6.30 | 6.30 | 0.8M |
| 2021-10-26 | 6.40 | 6.60 | 6.30 | 6.40 | 1.3M |
| 2021-10-25 | 6.35 | 6.50 | 6.30 | 6.40 | 0.5M |
| 2021-10-21 | 6.50 | 6.50 | 6.25 | 6.30 | 1.1M |
| 2021-10-20 | 6.65 | 6.70 | 6.40 | 6.45 | 1.3M |
| 2021-10-19 | 6.60 | 6.60 | 6.30 | 6.60 | 1.9M |
| 2021-10-18 | 6.05 | 6.55 | 6.05 | 6.50 | 2.9M |
| 2021-10-15 | 6.40 | 6.75 | 5.95 | 6.20 | 19.0M |
| 2021-10-14 | 6.00 | 6.90 | 5.90 | 6.30 | 32.1M |
| 2021-10-12 | 5.20 | 5.80 | 5.15 | 5.80 | 11.4M |
| 2021-10-11 | 5.15 | 5.25 | 5.05 | 5.15 | 0.7M |
| 2021-10-08 | 5.20 | 5.25 | 5.10 | 5.25 | 1.0M |
| 2021-10-07 | 5.35 | 5.45 | 5.25 | 5.25 | 0.7M |
| 2021-10-06 | 5.20 | 5.40 | 5.10 | 5.25 | 0.6M |
| 2021-10-05 | 5.15 | 5.30 | 5.15 | 5.15 | 0.1M |
| 2021-10-04 | 5.30 | 5.35 | 5.15 | 5.20 | 0.1M |
| 2021-10-01 | 5.15 | 5.35 | 5.10 | 5.30 | 0.4M |
| 2021-09-30 | 5.45 | 5.45 | 5.20 | 5.20 | 0.7M |
| 2021-09-29 | 5.35 | 5.50 | 5.30 | 5.40 | 1.2M |
| 2021-09-28 | 5.40 | 5.65 | 5.25 | 5.30 | 4.2M |
| 2021-09-27 | 5.10 | 5.40 | 5.05 | 5.30 | 1.1M |
| 2021-09-23 | 5.10 | 5.10 | 5.00 | 5.10 | 0.4M |
| 2021-09-22 | 5.20 | 5.20 | 5.00 | 5.10 | 1.1M |
| 2021-09-21 | 5.20 | 5.20 | 5.05 | 5.20 | 0.2M |
| 2021-09-20 | 5.10 | 5.20 | 5.00 | 5.20 | 0.8M |
| 2021-09-17 | 5.25 | 5.25 | 5.10 | 5.10 | 0.4M |
| 2021-09-16 | 5.30 | 5.30 | 5.15 | 5.25 | 0.3M |
| 2021-09-15 | 5.25 | 5.25 | 5.10 | 5.25 | 0.3M |
| 2021-09-14 | 5.35 | 5.35 | 5.00 | 5.25 | 0.6M |
| 2021-09-13 | 5.30 | 5.35 | 5.20 | 5.30 | 1.7M |
| 2021-09-10 | 5.60 | 5.60 | 5.30 | 5.35 | 3.9M |
| 2021-09-09 | 4.70 | 5.05 | 4.68 | 5.05 | 1.6M |
| 2021-09-08 | 4.58 | 4.70 | 4.58 | 4.70 | 0.5M |
| 2021-09-07 | 4.72 | 4.72 | 4.60 | 4.62 | 0.3M |
| 2021-09-06 | 4.70 | 4.72 | 4.64 | 4.70 | 0.3M |
| 2021-09-03 | 4.68 | 4.70 | 4.60 | 4.70 | 0.3M |
| 2021-09-02 | 4.56 | 4.64 | 4.48 | 4.54 | 0.3M |
| 2021-09-01 | 4.70 | 4.70 | 4.56 | 4.56 | 0.3M |
| 2021-08-31 | 4.50 | 4.70 | 4.48 | 4.64 | 1.6M |
| 2021-08-30 | 4.52 | 4.52 | 4.46 | 4.50 | 0.3M |
| 2021-08-27 | 4.48 | 4.54 | 4.44 | 4.54 | 0.4M |
| 2021-08-26 | 4.62 | 4.62 | 4.46 | 4.52 | 0.4M |
| 2021-08-25 | 4.74 | 4.74 | 4.40 | 4.52 | 0.9M |
| 2021-08-24 | 4.78 | 4.78 | 4.68 | 4.72 | 0.2M |
| 2021-08-23 | 4.58 | 4.86 | 4.50 | 4.78 | 1.0M |
| 2021-08-20 | 4.54 | 4.54 | 4.30 | 4.54 | 0.4M |
| 2021-08-19 | 4.60 | 4.62 | 4.54 | 4.54 | 0.1M |
| 2021-08-18 | 4.70 | 4.70 | 4.56 | 4.60 | 0.1M |
| 2021-08-17 | 4.52 | 4.68 | 4.52 | 4.66 | 0.1M |
| 2021-08-16 | 4.50 | 4.60 | 4.40 | 4.58 | 0.2M |
| 2021-08-13 | 4.80 | 4.80 | 4.54 | 4.64 | 0.2M |
| 2021-08-11 | 4.70 | 4.70 | 4.50 | 4.60 | 0.4M |
| 2021-08-10 | 4.72 | 4.76 | 4.58 | 4.70 | 0.4M |
| 2021-08-09 | 4.80 | 4.82 | 4.70 | 4.76 | 0.6M |
| 2021-08-06 | 4.86 | 4.90 | 4.80 | 4.82 | 0.3M |
| 2021-08-05 | 4.88 | 4.92 | 4.84 | 4.88 | 0.5M |
| 2021-08-04 | 4.86 | 4.92 | 4.84 | 4.92 | 0.3M |
| 2021-08-03 | 4.94 | 4.94 | 4.80 | 4.88 | 0.5M |
| 2021-08-02 | 4.98 | 4.98 | 4.84 | 4.88 | 0.4M |
| 2021-07-30 | 5.00 | 5.10 | 4.86 | 4.94 | 1.5M |
| 2021-07-29 | 5.10 | 5.20 | 5.00 | 5.05 | 0.9M |
| 2021-07-27 | 5.05 | 5.15 | 5.00 | 5.05 | 0.8M |
| 2021-07-23 | 5.05 | 5.05 | 4.98 | 5.00 | 0.4M |
| 2021-07-22 | 5.00 | 5.25 | 5.00 | 5.05 | 0.4M |
| 2021-07-21 | 5.00 | 5.05 | 4.90 | 5.00 | 0.3M |
| 2021-07-20 | 5.05 | 5.15 | 4.96 | 4.98 | 0.4M |
| 2021-07-19 | 4.98 | 5.20 | 4.96 | 5.10 | 0.3M |
| 2021-07-16 | 5.00 | 5.10 | 4.98 | 5.00 | 0.2M |
| 2021-07-15 | 5.20 | 5.20 | 5.00 | 5.00 | 0.2M |
| 2021-07-14 | 5.00 | 5.10 | 5.00 | 5.10 | 0.1M |
| 2021-07-13 | 5.20 | 5.25 | 4.96 | 5.05 | 0.4M |
| 2021-07-12 | 4.72 | 5.30 | 4.72 | 5.20 | 0.9M |
| 2021-07-09 | 5.50 | 5.50 | 4.62 | 4.84 | 3.1M |
| 2021-07-08 | 5.50 | 5.65 | 5.50 | 5.60 | 2.6M |
| 2021-07-07 | 5.60 | 5.60 | 5.45 | 5.50 | 1.4M |
| 2021-07-06 | 5.70 | 5.70 | 5.50 | 5.55 | 0.7M |
| 2021-07-05 | 5.55 | 5.80 | 5.50 | 5.65 | 2.0M |
| 2021-07-02 | 5.50 | 5.60 | 5.50 | 5.50 | 0.5M |
| 2021-07-01 | 5.50 | 5.60 | 5.45 | 5.50 | 0.7M |
| 2021-06-30 | 5.65 | 5.70 | 5.45 | 5.50 | 1.1M |
| 2021-06-29 | 5.70 | 5.85 | 5.60 | 5.65 | 1.3M |
| 2021-06-28 | 5.55 | 5.70 | 5.50 | 5.65 | 0.9M |
| 2021-06-25 | 5.75 | 5.90 | 5.55 | 5.65 | 1.3M |
| 2021-06-24 | 5.60 | 5.85 | 5.50 | 5.70 | 2.4M |
| 2021-06-23 | 5.30 | 5.65 | 5.30 | 5.65 | 1.9M |
| 2021-06-22 | 5.20 | 5.25 | 5.15 | 5.25 | 0.6M |
| 2021-06-21 | 5.10 | 5.30 | 5.00 | 5.20 | 1.4M |
| 2021-06-18 | 5.15 | 5.55 | 5.05 | 5.20 | 3.5M |
| 2021-06-17 | 5.05 | 5.30 | 5.00 | 5.20 | 3.7M |
| 2021-06-16 | 5.70 | 5.70 | 5.05 | 5.20 | 4.1M |
| 2021-06-15 | 5.55 | 5.85 | 5.50 | 5.65 | 3.8M |
| 2021-06-14 | 6.00 | 6.10 | 5.30 | 5.50 | 5.6M |
| 2021-06-11 | 5.70 | 6.15 | 5.55 | 5.90 | 7.9M |
| 2021-06-10 | 5.05 | 5.70 | 5.00 | 5.70 | 12.6M |
| 2021-06-09 | 5.05 | 5.30 | 5.05 | 5.05 | 7.1M |
| 2021-06-08 | 5.15 | 5.35 | 4.86 | 5.05 | 9.7M |
| 2021-06-07 | 5.25 | 5.35 | 4.98 | 5.20 | 2.9M |
| 2021-06-04 | 4.40 | 5.60 | 4.40 | 5.40 | 12.5M |
| 2021-06-02 | 4.10 | 4.42 | 4.06 | 4.42 | 7.6M |
| 2021-06-01 | 3.94 | 4.04 | 3.82 | 4.04 | 2.1M |
| 2021-05-31 | 4.04 | 4.04 | 3.86 | 3.90 | 1.6M |
| 2021-05-28 | 4.10 | 4.10 | 3.86 | 4.02 | 4.0M |
| 2021-05-27 | 3.64 | 4.26 | 3.62 | 4.14 | 35.9M |
| 2021-05-25 | 3.06 | 3.84 | 3.06 | 3.58 | 15.6M |
| 2021-05-24 | 2.94 | 3.08 | 2.94 | 3.06 | 1.3M |
| 2021-05-21 | 2.96 | 2.96 | 2.90 | 2.94 | 0.5M |
| 2021-05-20 | 3.02 | 3.02 | 2.96 | 2.96 | 0.5M |
| 2021-05-19 | 3.04 | 3.04 | 2.90 | 2.96 | 1.1M |
| 2021-05-18 | 2.86 | 3.02 | 2.86 | 3.02 | 1.1M |
| 2021-05-17 | 2.94 | 2.94 | 2.72 | 2.80 | 1.0M |
| 2021-05-14 | 2.98 | 3.00 | 2.90 | 2.98 | 0.5M |
| 2021-05-13 | 3.14 | 3.14 | 2.80 | 3.10 | 1.8M |
| 2021-05-12 | 3.04 | 3.20 | 3.02 | 3.18 | 0.7M |
| 2021-05-11 | 3.14 | 3.16 | 3.04 | 3.04 | 1.5M |
| 2021-05-10 | 3.28 | 3.28 | 3.16 | 3.18 | 0.4M |
| 2021-05-07 | 3.24 | 3.26 | 3.12 | 3.26 | 0.5M |
| 2021-05-06 | 3.28 | 3.28 | 3.08 | 3.14 | 1.9M |
| 2021-05-05 | 3.36 | 3.36 | 3.26 | 3.28 | 1.6M |
| 2021-04-30 | 3.32 | 3.34 | 3.24 | 3.34 | 0.5M |
| 2021-04-29 | 3.36 | 3.40 | 3.30 | 3.30 | 0.5M |
| 2021-04-28 | 3.42 | 3.44 | 3.28 | 3.34 | 1.0M |
| 2021-04-27 | 3.44 | 3.52 | 3.42 | 3.42 | 1.3M |
| 2021-04-26 | 3.42 | 3.48 | 3.40 | 3.46 | 0.7M |
| 2021-04-23 | 3.42 | 3.46 | 3.40 | 3.46 | 0.3M |
| 2021-04-22 | 3.44 | 3.52 | 3.40 | 3.46 | 1.5M |
| 2021-04-21 | 3.46 | 3.48 | 3.42 | 3.46 | 0.6M |
| 2021-04-20 | 3.38 | 3.42 | 3.34 | 3.42 | 1.3M |
| 2021-04-19 | 3.22 | 3.38 | 3.22 | 3.38 | 1.3M |
| 2021-04-16 | 3.22 | 3.26 | 3.12 | 3.22 | 0.9M |
| 2021-04-12 | 3.36 | 3.36 | 3.18 | 3.22 | 1.1M |
| 2021-04-09 | 3.44 | 3.44 | 3.34 | 3.34 | 1.9M |
| 2021-04-08 | 3.46 | 3.56 | 3.44 | 3.44 | 1.4M |
| 2021-04-07 | 3.48 | 3.56 | 3.36 | 3.56 | 2.2M |
| 2021-04-05 | 3.44 | 3.66 | 3.42 | 3.52 | 9.4M |
| 2021-04-02 | 3.32 | 3.48 | 3.30 | 3.40 | 9.4M |
| 2021-04-01 | 3.30 | 3.36 | 3.24 | 3.30 | 3.0M |
| 2021-03-31 | 3.20 | 3.40 | 3.12 | 3.28 | 7.7M |
| 2021-03-30 | 3.20 | 3.26 | 3.14 | 3.20 | 3.3M |
| 2021-03-29 | 3.10 | 3.20 | 3.06 | 3.18 | 3.1M |
| 2021-03-26 | 3.02 | 3.14 | 3.02 | 3.08 | 2.1M |
| 2021-03-25 | 3.08 | 3.14 | 3.00 | 3.00 | 2.4M |
| 2021-03-24 | 3.14 | 3.20 | 3.00 | 3.04 | 5.8M |
| 2021-03-23 | 2.84 | 3.06 | 2.82 | 3.06 | 6.5M |
| 2021-03-22 | 2.76 | 2.84 | 2.76 | 2.84 | 0.8M |
| 2021-03-19 | 2.76 | 2.78 | 2.72 | 2.78 | 0.6M |
| 2021-03-18 | 2.76 | 2.80 | 2.72 | 2.78 | 1.2M |
| 2021-03-17 | 2.82 | 2.82 | 2.76 | 2.80 | 0.7M |
| 2021-03-16 | 2.78 | 2.82 | 2.76 | 2.78 | 1.2M |
| 2021-03-15 | 2.82 | 2.82 | 2.74 | 2.74 | 1.8M |
| 2021-03-12 | 2.84 | 2.86 | 2.78 | 2.84 | 0.9M |
| 2021-03-11 | 2.86 | 2.94 | 2.80 | 2.86 | 4.1M |
| 2021-03-10 | 2.86 | 2.86 | 2.82 | 2.86 | 0.5M |
| 2021-03-09 | 2.90 | 2.90 | 2.80 | 2.82 | 1.4M |
| 2021-03-08 | 2.76 | 2.94 | 2.74 | 2.92 | 4.7M |
| 2021-03-05 | 2.86 | 2.86 | 2.76 | 2.76 | 1.0M |
| 2021-03-04 | 2.78 | 2.86 | 2.74 | 2.86 | 0.9M |
| 2021-03-03 | 2.70 | 2.80 | 2.68 | 2.78 | 2.8M |
| 2021-03-02 | 2.60 | 2.70 | 2.58 | 2.70 | 0.7M |
| 2021-03-01 | 2.56 | 2.66 | 2.54 | 2.58 | 0.7M |
| 2021-02-25 | 2.64 | 2.68 | 2.58 | 2.60 | 0.5M |
| 2021-02-24 | 2.68 | 2.70 | 2.62 | 2.62 | 0.5M |
| 2021-02-23 | 2.70 | 2.74 | 2.68 | 2.70 | 0.7M |
| 2021-02-22 | 2.72 | 2.72 | 2.66 | 2.66 | 0.3M |
| 2021-02-19 | 2.70 | 2.70 | 2.64 | 2.68 | 0.2M |
| 2021-02-18 | 2.72 | 2.74 | 2.68 | 2.68 | 0.2M |
| 2021-02-17 | 2.74 | 2.76 | 2.62 | 2.68 | 2.1M |
| 2021-02-16 | 2.80 | 2.80 | 2.70 | 2.74 | 1.4M |
| 2021-02-15 | 2.86 | 2.88 | 2.78 | 2.80 | 0.9M |
| 2021-02-11 | 2.82 | 2.86 | 2.78 | 2.86 | 0.6M |
| 2021-02-10 | 2.92 | 2.96 | 2.78 | 2.78 | 1.6M |
| 2021-02-09 | 2.86 | 2.94 | 2.82 | 2.90 | 2.2M |
| 2021-02-08 | 2.86 | 2.86 | 2.82 | 2.82 | 0.4M |
| 2021-02-05 | 2.84 | 2.84 | 2.80 | 2.84 | 0.3M |
| 2021-02-04 | 2.84 | 2.88 | 2.80 | 2.84 | 0.4M |
| 2021-02-03 | 2.82 | 2.88 | 2.78 | 2.84 | 0.7M |
| 2021-02-02 | 2.88 | 2.90 | 2.80 | 2.80 | 0.5M |
| 2021-02-01 | 2.84 | 2.90 | 2.78 | 2.84 | 0.9M |
| 2021-01-29 | 2.80 | 2.84 | 2.78 | 2.84 | 0.4M |
| 2021-01-28 | 2.78 | 2.84 | 2.72 | 2.80 | 1.2M |
| 2021-01-27 | 2.92 | 2.96 | 2.78 | 2.80 | 2.1M |
| 2021-01-26 | 2.90 | 2.96 | 2.86 | 2.92 | 7.3M |
| 2021-01-25 | 2.90 | 3.02 | 2.86 | 2.88 | 2.0M |
| 2021-01-22 | 2.90 | 2.96 | 2.86 | 2.86 | 1.7M |
| 2021-01-21 | 3.00 | 3.14 | 2.82 | 2.90 | 5.2M |
| 2021-01-20 | 3.30 | 3.40 | 2.96 | 3.06 | 21.4M |
| 2021-01-19 | 2.70 | 3.04 | 2.70 | 3.04 | 8.5M |
| 2021-01-18 | 2.34 | 2.36 | 2.32 | 2.34 | 0.9M |
| 2021-01-15 | 2.34 | 2.38 | 2.34 | 2.36 | 0.4M |
| 2021-01-14 | 2.36 | 2.36 | 2.32 | 2.34 | 0.4M |
| 2021-01-13 | 2.38 | 2.38 | 2.32 | 2.38 | 0.8M |
| 2021-01-12 | 2.36 | 2.38 | 2.32 | 2.38 | 0.5M |
| 2021-01-11 | 2.36 | 2.38 | 2.28 | 2.36 | 0.5M |
| 2021-01-08 | 2.34 | 2.40 | 2.32 | 2.34 | 0.2M |
| 2021-01-07 | 2.40 | 2.40 | 2.32 | 2.34 | 0.3M |
| 2021-01-06 | 2.38 | 2.40 | 2.32 | 2.38 | 0.6M |
| 2021-01-05 | 2.36 | 2.38 | 2.32 | 2.38 | 0.2M |
| 2021-01-04 | 2.34 | 2.44 | 2.34 | 2.36 | 0.3M |