2.54
Dernière Mise à Jour: 2025-09-30
| 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 |
|---|---|---|---|---|---|
| 2021-12-31 | 3.27 | 3.27 | 3.25 | 3.25 | 28.5M |
| 2021-12-30 | 3.30 | 3.31 | 3.25 | 3.26 | 47.2M |
| 2021-12-29 | 3.30 | 3.33 | 3.28 | 3.29 | 42.7M |
| 2021-12-28 | 3.27 | 3.33 | 3.22 | 3.31 | 60.4M |
| 2021-12-27 | 3.26 | 3.30 | 3.25 | 3.28 | 37.4M |
| 2021-12-24 | 3.28 | 3.30 | 3.23 | 3.28 | 44.8M |
| 2021-12-23 | 3.34 | 3.34 | 3.26 | 3.30 | 70.9M |
| 2021-12-22 | 3.36 | 3.40 | 3.32 | 3.35 | 74.2M |
| 2021-12-21 | 3.22 | 3.42 | 3.22 | 3.37 | 153.3M |
| 2021-12-20 | 3.25 | 3.29 | 3.20 | 3.21 | 59.0M |
| 2021-12-17 | 3.23 | 3.29 | 3.21 | 3.25 | 57.5M |
| 2021-12-16 | 3.19 | 3.24 | 3.18 | 3.24 | 46.3M |
| 2021-12-15 | 3.16 | 3.22 | 3.15 | 3.20 | 45.1M |
| 2021-12-14 | 3.26 | 3.26 | 3.18 | 3.20 | 79.2M |
| 2021-12-13 | 3.32 | 3.34 | 3.26 | 3.28 | 78.3M |
| 2021-12-10 | 3.29 | 3.37 | 3.27 | 3.32 | 84.9M |
| 2021-12-09 | 3.33 | 3.34 | 3.30 | 3.31 | 73.8M |
| 2021-12-08 | 3.34 | 3.36 | 3.28 | 3.33 | 79.5M |
| 2021-12-07 | 3.38 | 3.43 | 3.30 | 3.34 | 103.4M |
| 2021-12-06 | 3.37 | 3.46 | 3.33 | 3.36 | 172.3M |
| 2021-12-03 | 3.25 | 3.44 | 3.23 | 3.38 | 217.3M |
| 2021-12-02 | 3.19 | 3.26 | 3.18 | 3.20 | 96.5M |
| 2021-12-01 | 3.19 | 3.23 | 3.16 | 3.18 | 116.7M |
| 2021-11-30 | 3.20 | 3.35 | 3.12 | 3.23 | 235.7M |
| 2021-11-29 | 3.07 | 3.27 | 3.07 | 3.23 | 182.1M |
| 2021-11-26 | 3.11 | 3.13 | 3.08 | 3.09 | 36.7M |
| 2021-11-25 | 3.12 | 3.14 | 3.10 | 3.13 | 32.4M |
| 2021-11-24 | 3.16 | 3.17 | 3.10 | 3.12 | 46.2M |
| 2021-11-23 | 3.13 | 3.19 | 3.10 | 3.16 | 68.0M |
| 2021-11-22 | 3.09 | 3.15 | 3.09 | 3.14 | 66.2M |
| 2021-11-19 | 3.05 | 3.11 | 3.01 | 3.09 | 62.6M |
| 2021-11-18 | 3.04 | 3.17 | 3.03 | 3.05 | 83.2M |
| 2021-11-17 | 3.06 | 3.07 | 3.00 | 3.06 | 47.1M |
| 2021-11-16 | 3.08 | 3.11 | 3.04 | 3.06 | 58.1M |
| 2021-11-15 | 3.12 | 3.12 | 3.03 | 3.06 | 61.5M |
| 2021-11-12 | 3.19 | 3.20 | 3.09 | 3.11 | 61.3M |
| 2021-11-11 | 3.13 | 3.18 | 3.10 | 3.18 | 45.1M |
| 2021-11-10 | 3.13 | 3.15 | 3.05 | 3.14 | 62.0M |
| 2021-11-09 | 3.17 | 3.19 | 3.11 | 3.14 | 46.3M |
| 2021-11-08 | 3.16 | 3.22 | 3.14 | 3.17 | 54.1M |
| 2021-11-05 | 3.26 | 3.26 | 3.13 | 3.16 | 72.1M |
| 2021-11-04 | 3.28 | 3.34 | 3.23 | 3.26 | 59.1M |
| 2021-11-03 | 3.27 | 3.42 | 3.26 | 3.30 | 70.5M |
| 2021-11-02 | 3.38 | 3.41 | 3.22 | 3.28 | 84.0M |
| 2021-11-01 | 3.49 | 3.50 | 3.34 | 3.37 | 65.8M |
| 2021-10-29 | 3.44 | 3.47 | 3.35 | 3.47 | 54.3M |
| 2021-10-28 | 3.45 | 3.47 | 3.36 | 3.41 | 59.3M |
| 2021-10-27 | 3.51 | 3.52 | 3.42 | 3.45 | 39.8M |
| 2021-10-26 | 3.55 | 3.58 | 3.47 | 3.52 | 51.2M |
| 2021-10-25 | 3.48 | 3.59 | 3.42 | 3.55 | 45.1M |
| 2021-10-22 | 3.66 | 3.66 | 3.50 | 3.52 | 59.0M |
| 2021-10-21 | 3.69 | 3.74 | 3.60 | 3.63 | 51.1M |
| 2021-10-20 | 3.74 | 3.75 | 3.66 | 3.69 | 54.5M |
| 2021-10-19 | 3.81 | 3.84 | 3.70 | 3.76 | 71.0M |
| 2021-10-18 | 3.62 | 3.78 | 3.62 | 3.75 | 80.9M |
| 2021-10-15 | 3.71 | 3.71 | 3.58 | 3.65 | 79.8M |
| 2021-10-14 | 3.74 | 3.77 | 3.66 | 3.73 | 53.7M |
| 2021-10-13 | 3.73 | 3.78 | 3.68 | 3.74 | 49.7M |
| 2021-10-12 | 3.82 | 3.88 | 3.67 | 3.73 | 98.0M |
| 2021-10-11 | 3.90 | 3.98 | 3.83 | 3.85 | 70.0M |
| 2021-10-08 | 3.96 | 4.05 | 3.83 | 3.88 | 103.8M |
| 2021-09-30 | 3.86 | 4.03 | 3.85 | 3.90 | 115.8M |
| 2021-09-29 | 3.95 | 4.04 | 3.78 | 3.79 | 138.4M |
| 2021-09-28 | 4.06 | 4.13 | 3.93 | 3.99 | 257.2M |
| 2021-09-27 | 4.85 | 4.85 | 4.37 | 4.37 | 59.2M |
| 2021-09-23 | 4.97 | 5.08 | 4.85 | 4.86 | 153.8M |
| 2021-09-22 | 4.76 | 5.11 | 4.70 | 4.97 | 172.1M |
| 2021-09-17 | 4.71 | 4.88 | 4.63 | 4.76 | 117.4M |
| 2021-09-16 | 4.90 | 5.11 | 4.70 | 4.73 | 191.4M |
| 2021-09-15 | 4.84 | 4.99 | 4.78 | 4.90 | 151.1M |
| 2021-09-14 | 5.00 | 5.10 | 4.82 | 4.87 | 296.2M |
| 2021-09-13 | 4.47 | 4.98 | 4.45 | 4.98 | 298.0M |
| 2021-09-10 | 4.48 | 4.69 | 4.47 | 4.53 | 193.5M |
| 2021-09-09 | 4.46 | 4.57 | 4.39 | 4.47 | 154.2M |
| 2021-09-08 | 4.23 | 4.56 | 4.22 | 4.49 | 212.1M |
| 2021-09-07 | 4.00 | 4.40 | 3.99 | 4.24 | 210.4M |
| 2021-09-06 | 4.05 | 4.09 | 3.85 | 4.02 | 135.1M |
| 2021-09-03 | 3.90 | 4.12 | 3.88 | 4.05 | 148.1M |
| 2021-09-02 | 3.92 | 3.98 | 3.88 | 3.92 | 97.0M |
| 2021-09-01 | 3.90 | 4.05 | 3.86 | 3.92 | 165.4M |
| 2021-08-31 | 3.90 | 3.91 | 3.74 | 3.85 | 131.4M |
| 2021-08-30 | 3.88 | 3.94 | 3.81 | 3.91 | 123.0M |
| 2021-08-27 | 3.83 | 3.90 | 3.72 | 3.87 | 155.9M |
| 2021-08-26 | 3.67 | 3.94 | 3.63 | 3.87 | 248.8M |
| 2021-08-25 | 3.51 | 3.65 | 3.51 | 3.63 | 124.2M |
| 2021-08-24 | 3.48 | 3.63 | 3.46 | 3.52 | 97.8M |
| 2021-08-23 | 3.36 | 3.45 | 3.33 | 3.44 | 66.6M |
| 2021-08-20 | 3.37 | 3.39 | 3.30 | 3.36 | 60.9M |
| 2021-08-19 | 3.47 | 3.47 | 3.37 | 3.40 | 50.0M |
| 2021-08-18 | 3.40 | 3.46 | 3.33 | 3.45 | 64.1M |
| 2021-08-17 | 3.55 | 3.60 | 3.36 | 3.42 | 106.1M |
| 2021-08-16 | 3.66 | 3.66 | 3.51 | 3.53 | 75.6M |
| 2021-08-13 | 3.68 | 3.78 | 3.57 | 3.61 | 125.4M |
| 2021-08-12 | 3.55 | 3.77 | 3.54 | 3.66 | 155.5M |
| 2021-08-11 | 3.50 | 3.57 | 3.49 | 3.52 | 74.0M |
| 2021-08-10 | 3.50 | 3.52 | 3.45 | 3.47 | 57.9M |
| 2021-08-09 | 3.54 | 3.61 | 3.50 | 3.51 | 70.6M |
| 2021-08-06 | 3.45 | 3.64 | 3.42 | 3.54 | 90.2M |
| 2021-08-05 | 3.50 | 3.58 | 3.42 | 3.46 | 79.3M |
| 2021-08-04 | 3.66 | 3.70 | 3.51 | 3.55 | 120.7M |
| 2021-08-03 | 3.41 | 3.62 | 3.38 | 3.58 | 138.7M |
| 2021-08-02 | 3.34 | 3.47 | 3.31 | 3.45 | 106.4M |
| 2021-07-30 | 3.31 | 3.35 | 3.26 | 3.29 | 48.9M |
| 2021-07-29 | 3.36 | 3.41 | 3.31 | 3.33 | 64.8M |
| 2021-07-28 | 3.31 | 3.40 | 3.21 | 3.35 | 81.5M |
| 2021-07-27 | 3.54 | 3.57 | 3.35 | 3.37 | 104.0M |
| 2021-07-26 | 3.55 | 3.60 | 3.47 | 3.53 | 73.4M |
| 2021-07-23 | 3.77 | 3.78 | 3.55 | 3.56 | 152.2M |
| 2021-07-22 | 3.69 | 3.90 | 3.67 | 3.79 | 167.9M |
| 2021-07-21 | 3.65 | 3.74 | 3.61 | 3.68 | 71.9M |
| 2021-07-20 | 3.72 | 3.75 | 3.56 | 3.66 | 102.5M |
| 2021-07-19 | 3.73 | 3.86 | 3.68 | 3.73 | 112.2M |
| 2021-07-16 | 3.80 | 3.87 | 3.73 | 3.74 | 87.5M |
| 2021-07-15 | 3.88 | 3.89 | 3.69 | 3.79 | 125.8M |
| 2021-07-14 | 3.92 | 3.95 | 3.80 | 3.90 | 123.0M |
| 2021-07-13 | 3.90 | 4.05 | 3.88 | 3.94 | 128.1M |
| 2021-07-12 | 3.96 | 4.07 | 3.88 | 3.92 | 135.4M |
| 2021-07-09 | 4.02 | 4.03 | 3.85 | 3.99 | 165.7M |
| 2021-07-08 | 4.20 | 4.20 | 4.00 | 4.04 | 183.1M |
| 2021-07-07 | 4.12 | 4.27 | 4.08 | 4.18 | 209.5M |
| 2021-07-06 | 4.23 | 4.25 | 4.05 | 4.15 | 238.7M |
| 2021-07-05 | 4.04 | 4.38 | 3.98 | 4.25 | 405.2M |
| 2021-07-02 | 3.65 | 4.02 | 3.61 | 4.02 | 343.5M |
| 2021-07-01 | 3.81 | 3.84 | 3.63 | 3.65 | 120.1M |
| 2021-06-30 | 3.60 | 3.83 | 3.60 | 3.75 | 164.1M |
| 2021-06-29 | 3.70 | 3.71 | 3.55 | 3.63 | 134.9M |
| 2021-06-28 | 3.74 | 3.78 | 3.65 | 3.72 | 136.6M |
| 2021-06-25 | 3.74 | 3.90 | 3.68 | 3.73 | 269.0M |
| 2021-06-24 | 3.65 | 3.95 | 3.58 | 3.75 | 423.2M |
| 2021-06-23 | 3.31 | 3.65 | 3.26 | 3.65 | 320.2M |
| 2021-06-22 | 3.17 | 3.42 | 3.16 | 3.32 | 166.4M |
| 2021-06-21 | 3.18 | 3.19 | 3.13 | 3.16 | 66.5M |
| 2021-06-18 | 3.19 | 3.22 | 3.15 | 3.19 | 94.1M |
| 2021-06-17 | 3.06 | 3.25 | 3.05 | 3.18 | 152.2M |
| 2021-06-16 | 3.13 | 3.16 | 3.02 | 3.04 | 81.5M |
| 2021-06-15 | 3.11 | 3.23 | 3.10 | 3.17 | 87.4M |
| 2021-06-11 | 3.17 | 3.20 | 3.11 | 3.14 | 123.8M |
| 2021-06-10 | 3.00 | 3.26 | 2.99 | 3.18 | 198.6M |
| 2021-06-09 | 2.95 | 2.98 | 2.92 | 2.98 | 45.0M |
| 2021-06-08 | 2.98 | 2.98 | 2.94 | 2.95 | 33.8M |
| 2021-06-07 | 2.95 | 3.00 | 2.93 | 2.96 | 48.3M |
| 2021-06-04 | 2.94 | 2.97 | 2.92 | 2.92 | 49.5M |
| 2021-06-03 | 2.97 | 3.00 | 2.94 | 2.96 | 46.6M |
| 2021-06-02 | 2.98 | 3.05 | 2.96 | 2.98 | 60.6M |
| 2021-06-01 | 2.96 | 3.01 | 2.93 | 2.98 | 59.5M |
| 2021-05-31 | 3.00 | 3.01 | 2.95 | 2.95 | 69.2M |
| 2021-05-28 | 2.97 | 3.07 | 2.95 | 3.03 | 102.7M |
| 2021-05-27 | 2.96 | 3.02 | 2.95 | 2.96 | 54.3M |
| 2021-05-26 | 2.96 | 3.02 | 2.95 | 2.97 | 54.3M |
| 2021-05-25 | 2.99 | 3.00 | 2.92 | 2.99 | 54.2M |
| 2021-05-24 | 3.06 | 3.07 | 2.96 | 2.97 | 87.6M |
| 2021-05-21 | 2.93 | 3.15 | 2.92 | 3.07 | 136.2M |
| 2021-05-20 | 3.02 | 3.03 | 2.91 | 2.94 | 97.3M |
| 2021-05-19 | 3.12 | 3.12 | 3.03 | 3.05 | 99.5M |
| 2021-05-18 | 3.19 | 3.20 | 3.08 | 3.14 | 97.1M |
| 2021-05-17 | 3.11 | 3.23 | 3.09 | 3.20 | 134.4M |
| 2021-05-14 | 3.17 | 3.21 | 3.05 | 3.08 | 110.5M |
| 2021-05-13 | 3.19 | 3.22 | 3.11 | 3.16 | 110.4M |
| 2021-05-12 | 3.23 | 3.32 | 3.19 | 3.26 | 110.6M |
| 2021-05-11 | 3.23 | 3.30 | 3.16 | 3.23 | 147.7M |
| 2021-05-10 | 3.15 | 3.34 | 3.13 | 3.28 | 258.8M |
| 2021-05-07 | 2.97 | 3.23 | 2.95 | 3.17 | 308.7M |
| 2021-05-06 | 2.98 | 3.05 | 2.93 | 2.94 | 141.3M |
| 2021-04-30 | 2.93 | 2.94 | 2.85 | 2.85 | 108.0M |
| 2021-04-29 | 2.91 | 3.01 | 2.87 | 2.98 | 92.5M |
| 2021-04-28 | 2.92 | 2.94 | 2.86 | 2.91 | 58.1M |
| 2021-04-27 | 2.83 | 2.95 | 2.82 | 2.93 | 104.8M |
| 2021-04-26 | 2.83 | 2.88 | 2.83 | 2.84 | 45.2M |
| 2021-04-23 | 2.86 | 2.89 | 2.80 | 2.83 | 50.9M |
| 2021-04-22 | 2.90 | 2.95 | 2.86 | 2.88 | 57.3M |
| 2021-04-21 | 2.85 | 2.89 | 2.82 | 2.87 | 37.8M |
| 2021-04-20 | 2.92 | 2.97 | 2.87 | 2.87 | 61.3M |
| 2021-04-19 | 2.94 | 2.96 | 2.92 | 2.94 | 54.9M |
| 2021-04-16 | 2.94 | 2.98 | 2.91 | 2.95 | 60.7M |
| 2021-04-15 | 2.94 | 2.98 | 2.91 | 2.93 | 67.3M |
| 2021-04-14 | 2.81 | 3.03 | 2.81 | 2.98 | 138.1M |
| 2021-04-13 | 2.83 | 2.96 | 2.78 | 2.84 | 106.8M |
| 2021-04-12 | 2.90 | 2.91 | 2.82 | 2.85 | 105.8M |
| 2021-04-09 | 2.80 | 3.04 | 2.80 | 2.94 | 181.4M |
| 2021-04-08 | 2.99 | 3.08 | 2.84 | 2.86 | 248.8M |
| 2021-04-07 | 2.96 | 2.96 | 2.96 | 2.96 | 66.9M |
| 2021-04-06 | 2.71 | 2.73 | 2.68 | 2.69 | 57.7M |
| 2021-04-02 | 2.71 | 2.73 | 2.67 | 2.70 | 60.0M |
| 2021-04-01 | 2.73 | 2.76 | 2.69 | 2.74 | 82.9M |
| 2021-03-31 | 2.80 | 2.82 | 2.70 | 2.77 | 174.7M |
| 2021-03-30 | 2.75 | 2.88 | 2.71 | 2.86 | 152.0M |
| 2021-03-29 | 2.72 | 2.78 | 2.65 | 2.76 | 91.1M |
| 2021-03-26 | 2.69 | 2.72 | 2.66 | 2.69 | 50.2M |
| 2021-03-25 | 2.59 | 2.66 | 2.57 | 2.65 | 48.1M |
| 2021-03-24 | 2.65 | 2.66 | 2.55 | 2.60 | 66.2M |
| 2021-03-23 | 2.74 | 2.74 | 2.64 | 2.66 | 59.8M |
| 2021-03-22 | 2.68 | 2.76 | 2.68 | 2.73 | 58.6M |
| 2021-03-19 | 2.72 | 2.76 | 2.66 | 2.69 | 72.3M |
| 2021-03-18 | 2.76 | 2.79 | 2.71 | 2.75 | 77.6M |
| 2021-03-17 | 2.69 | 2.86 | 2.65 | 2.77 | 161.7M |
| 2021-03-16 | 2.68 | 2.72 | 2.66 | 2.69 | 68.1M |
| 2021-03-15 | 2.64 | 2.77 | 2.62 | 2.69 | 119.7M |
| 2021-03-12 | 2.62 | 2.68 | 2.59 | 2.64 | 85.2M |
| 2021-03-11 | 2.56 | 2.67 | 2.54 | 2.64 | 101.8M |
| 2021-03-10 | 2.60 | 2.66 | 2.54 | 2.56 | 100.6M |
| 2021-03-09 | 2.57 | 2.76 | 2.55 | 2.65 | 179.8M |
| 2021-03-08 | 2.60 | 2.63 | 2.52 | 2.57 | 87.9M |
| 2021-03-05 | 2.53 | 2.63 | 2.50 | 2.59 | 88.5M |
| 2021-03-04 | 2.56 | 2.60 | 2.53 | 2.55 | 66.9M |
| 2021-03-03 | 2.52 | 2.57 | 2.50 | 2.56 | 77.1M |
| 2021-03-02 | 2.66 | 2.66 | 2.49 | 2.50 | 108.9M |
| 2021-03-01 | 2.60 | 2.65 | 2.59 | 2.63 | 51.3M |
| 2021-02-26 | 2.62 | 2.63 | 2.59 | 2.59 | 63.4M |
| 2021-02-25 | 2.72 | 2.74 | 2.64 | 2.67 | 82.4M |
| 2021-02-24 | 2.62 | 2.77 | 2.61 | 2.70 | 124.9M |
| 2021-02-23 | 2.65 | 2.72 | 2.60 | 2.62 | 90.7M |
| 2021-02-22 | 2.65 | 2.77 | 2.63 | 2.67 | 129.5M |
| 2021-02-19 | 2.62 | 2.64 | 2.56 | 2.64 | 100.3M |
| 2021-02-18 | 2.57 | 2.69 | 2.54 | 2.62 | 138.6M |
| 2021-02-10 | 2.46 | 2.52 | 2.41 | 2.49 | 99.5M |
| 2021-02-09 | 2.33 | 2.49 | 2.29 | 2.45 | 106.3M |
| 2021-02-08 | 2.42 | 2.45 | 2.36 | 2.38 | 88.4M |
| 2021-02-05 | 2.40 | 2.54 | 2.38 | 2.38 | 116.8M |
| 2021-02-04 | 2.55 | 2.56 | 2.33 | 2.39 | 157.2M |
| 2021-02-03 | 2.65 | 2.65 | 2.52 | 2.54 | 116.9M |
| 2021-02-02 | 2.72 | 2.75 | 2.63 | 2.65 | 107.8M |
| 2021-02-01 | 2.69 | 2.79 | 2.60 | 2.73 | 184.8M |
| 2021-01-29 | 2.95 | 2.99 | 2.79 | 2.79 | 225.5M |
| 2021-01-28 | 3.37 | 3.37 | 3.10 | 3.10 | 251.6M |
| 2021-01-13 | 3.17 | 3.44 | 3.15 | 3.44 | 398.1M |
| 2021-01-12 | 3.18 | 3.35 | 3.10 | 3.13 | 248.4M |
| 2021-01-11 | 3.21 | 3.32 | 3.06 | 3.08 | 242.6M |
| 2021-01-08 | 3.26 | 3.28 | 3.12 | 3.21 | 333.9M |
| 2021-01-07 | 3.01 | 3.26 | 2.97 | 3.26 | 269.2M |
| 2021-01-06 | 3.07 | 3.07 | 2.94 | 2.96 | 123.1M |
| 2021-01-05 | 3.10 | 3.13 | 3.01 | 3.04 | 168.8M |
| 2021-01-04 | 2.98 | 3.19 | 2.98 | 3.11 | 278.3M |