13.03
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 6.31 | 6.39 | 6.29 | 6.35 | 2.9M |
| 2022-12-29 | 6.36 | 6.42 | 6.31 | 6.31 | 3.5M |
| 2022-12-28 | 6.47 | 6.47 | 6.37 | 6.39 | 3.4M |
| 2022-12-27 | 6.46 | 6.57 | 6.39 | 6.47 | 4.9M |
| 2022-12-26 | 6.29 | 6.46 | 6.25 | 6.44 | 5.6M |
| 2022-12-23 | 6.26 | 6.34 | 6.22 | 6.24 | 5.5M |
| 2022-12-22 | 6.44 | 6.49 | 6.23 | 6.25 | 6.8M |
| 2022-12-21 | 6.58 | 6.58 | 6.38 | 6.44 | 6.8M |
| 2022-12-20 | 6.45 | 6.65 | 6.41 | 6.57 | 7.9M |
| 2022-12-19 | 6.61 | 6.65 | 6.40 | 6.43 | 8.2M |
| 2022-12-16 | 6.79 | 6.79 | 6.60 | 6.61 | 7.3M |
| 2022-12-15 | 6.73 | 6.81 | 6.70 | 6.79 | 5.9M |
| 2022-12-14 | 6.77 | 6.88 | 6.71 | 6.73 | 6.4M |
| 2022-12-13 | 6.90 | 6.91 | 6.76 | 6.77 | 6.0M |
| 2022-12-12 | 7.03 | 7.03 | 6.82 | 6.88 | 7.1M |
| 2022-12-09 | 7.05 | 7.08 | 6.94 | 6.96 | 7.9M |
| 2022-12-08 | 7.17 | 7.18 | 7.04 | 7.05 | 7.4M |
| 2022-12-07 | 7.30 | 7.38 | 7.16 | 7.17 | 8.6M |
| 2022-12-06 | 7.23 | 7.35 | 7.16 | 7.33 | 12.6M |
| 2022-12-05 | 7.30 | 7.34 | 7.15 | 7.24 | 13.2M |
| 2022-12-02 | 7.05 | 7.39 | 6.99 | 7.29 | 18.8M |
| 2022-12-01 | 7.00 | 7.10 | 7.00 | 7.02 | 6.0M |
| 2022-11-30 | 7.03 | 7.03 | 6.92 | 6.97 | 4.8M |
| 2022-11-29 | 6.85 | 7.04 | 6.85 | 7.03 | 5.5M |
| 2022-11-28 | 6.85 | 6.93 | 6.74 | 6.90 | 5.9M |
| 2022-11-25 | 6.95 | 7.01 | 6.84 | 6.84 | 5.9M |
| 2022-11-24 | 6.95 | 7.10 | 6.94 | 6.99 | 5.9M |
| 2022-11-23 | 7.00 | 7.00 | 6.75 | 6.95 | 9.1M |
| 2022-11-22 | 7.16 | 7.20 | 6.93 | 6.95 | 10.5M |
| 2022-11-21 | 7.12 | 7.19 | 7.02 | 7.19 | 8.0M |
| 2022-11-18 | 7.13 | 7.23 | 7.08 | 7.10 | 8.7M |
| 2022-11-17 | 7.14 | 7.14 | 7.00 | 7.11 | 6.9M |
| 2022-11-16 | 7.20 | 7.28 | 7.11 | 7.12 | 7.4M |
| 2022-11-15 | 7.04 | 7.20 | 7.00 | 7.20 | 7.6M |
| 2022-11-14 | 7.11 | 7.23 | 7.02 | 7.04 | 7.5M |
| 2022-11-11 | 7.28 | 7.35 | 7.13 | 7.14 | 9.3M |
| 2022-11-10 | 7.25 | 7.28 | 7.13 | 7.16 | 7.5M |
| 2022-11-09 | 7.27 | 7.36 | 7.14 | 7.27 | 8.0M |
| 2022-11-08 | 7.35 | 7.35 | 7.18 | 7.25 | 6.5M |
| 2022-11-07 | 7.33 | 7.36 | 7.22 | 7.29 | 9.2M |
| 2022-11-04 | 7.17 | 7.33 | 7.15 | 7.33 | 10.0M |
| 2022-11-03 | 7.07 | 7.24 | 7.07 | 7.17 | 8.2M |
| 2022-11-02 | 7.15 | 7.20 | 7.02 | 7.15 | 9.3M |
| 2022-11-01 | 6.85 | 7.13 | 6.82 | 7.13 | 9.9M |
| 2022-10-31 | 6.61 | 6.92 | 6.60 | 6.86 | 6.7M |
| 2022-10-28 | 7.05 | 7.06 | 6.66 | 6.67 | 10.0M |
| 2022-10-27 | 7.04 | 7.20 | 7.04 | 7.05 | 8.2M |
| 2022-10-26 | 6.88 | 7.15 | 6.88 | 7.10 | 9.9M |
| 2022-10-25 | 6.84 | 7.00 | 6.77 | 6.95 | 8.4M |
| 2022-10-24 | 7.05 | 7.15 | 6.85 | 6.89 | 8.6M |
| 2022-10-21 | 7.10 | 7.15 | 7.00 | 7.01 | 5.9M |
| 2022-10-20 | 6.98 | 7.14 | 6.93 | 7.03 | 8.9M |
| 2022-10-19 | 7.04 | 7.15 | 7.00 | 7.08 | 7.4M |
| 2022-10-18 | 7.01 | 7.14 | 6.95 | 7.06 | 8.8M |
| 2022-10-17 | 6.79 | 7.04 | 6.76 | 7.01 | 8.7M |
| 2022-10-14 | 6.74 | 6.88 | 6.70 | 6.84 | 7.6M |
| 2022-10-13 | 6.55 | 6.78 | 6.53 | 6.68 | 7.6M |
| 2022-10-12 | 6.36 | 6.62 | 6.27 | 6.60 | 8.0M |
| 2022-10-11 | 6.20 | 6.35 | 6.15 | 6.32 | 4.1M |
| 2022-10-10 | 6.41 | 6.47 | 6.19 | 6.21 | 5.4M |
| 2022-09-30 | 6.59 | 6.62 | 6.39 | 6.42 | 4.9M |
| 2022-09-29 | 6.58 | 6.66 | 6.51 | 6.54 | 5.2M |
| 2022-09-28 | 6.78 | 6.79 | 6.54 | 6.54 | 6.2M |
| 2022-09-27 | 6.67 | 6.81 | 6.65 | 6.78 | 5.4M |
| 2022-09-26 | 6.67 | 6.80 | 6.62 | 6.64 | 5.8M |
| 2022-09-23 | 7.03 | 7.04 | 6.72 | 6.76 | 9.0M |
| 2022-09-22 | 6.84 | 7.07 | 6.80 | 7.01 | 10.5M |
| 2022-09-21 | 6.79 | 6.91 | 6.68 | 6.89 | 6.7M |
| 2022-09-20 | 6.70 | 6.85 | 6.70 | 6.77 | 5.8M |
| 2022-09-19 | 6.79 | 6.88 | 6.59 | 6.64 | 8.4M |
| 2022-09-16 | 6.90 | 6.95 | 6.80 | 6.80 | 5.8M |
| 2022-09-15 | 7.19 | 7.19 | 6.78 | 6.90 | 10.6M |
| 2022-09-14 | 7.18 | 7.28 | 7.06 | 7.15 | 7.4M |
| 2022-09-13 | 7.45 | 7.49 | 7.29 | 7.30 | 7.3M |
| 2022-09-09 | 7.46 | 7.46 | 7.22 | 7.43 | 7.0M |
| 2022-09-08 | 7.54 | 7.59 | 7.41 | 7.42 | 6.4M |
| 2022-09-07 | 7.46 | 7.61 | 7.41 | 7.54 | 8.8M |
| 2022-09-06 | 7.46 | 7.52 | 7.36 | 7.48 | 8.0M |
| 2022-09-05 | 7.46 | 7.53 | 7.35 | 7.41 | 6.3M |
| 2022-09-02 | 7.39 | 7.47 | 7.32 | 7.46 | 7.4M |
| 2022-09-01 | 7.44 | 7.53 | 7.29 | 7.33 | 9.7M |
| 2022-08-31 | 7.86 | 7.88 | 7.40 | 7.45 | 15.6M |
| 2022-08-30 | 8.03 | 8.17 | 7.83 | 7.89 | 10.9M |
| 2022-08-29 | 7.95 | 8.15 | 7.80 | 8.09 | 9.9M |
| 2022-08-26 | 7.80 | 8.37 | 7.80 | 8.03 | 20.8M |
| 2022-08-25 | 8.25 | 8.32 | 7.71 | 7.87 | 20.8M |
| 2022-08-24 | 8.93 | 8.95 | 8.19 | 8.23 | 30.8M |
| 2022-08-23 | 8.67 | 9.10 | 8.59 | 8.93 | 25.8M |
| 2022-08-22 | 8.79 | 8.98 | 8.60 | 8.69 | 18.8M |
| 2022-08-19 | 8.91 | 9.10 | 8.81 | 8.85 | 21.5M |
| 2022-08-18 | 9.20 | 9.32 | 8.95 | 9.00 | 26.1M |
| 2022-08-17 | 9.05 | 9.14 | 8.90 | 9.13 | 28.4M |
| 2022-08-16 | 8.91 | 9.15 | 8.85 | 9.05 | 29.6M |
| 2022-08-15 | 8.53 | 9.02 | 8.40 | 8.98 | 39.2M |
| 2022-08-12 | 8.53 | 8.91 | 8.52 | 8.64 | 33.6M |
| 2022-08-11 | 8.45 | 8.68 | 8.34 | 8.51 | 18.7M |
| 2022-08-10 | 8.50 | 8.55 | 8.29 | 8.36 | 17.6M |
| 2022-08-09 | 8.70 | 8.77 | 8.45 | 8.49 | 15.7M |
| 2022-08-08 | 8.49 | 8.68 | 8.25 | 8.61 | 17.8M |
| 2022-08-05 | 8.69 | 8.71 | 8.21 | 8.53 | 32.1M |
| 2022-08-04 | 8.55 | 8.83 | 8.48 | 8.74 | 21.9M |
| 2022-08-03 | 8.90 | 9.14 | 8.49 | 8.50 | 34.5M |
| 2022-08-02 | 9.02 | 9.07 | 8.61 | 8.84 | 36.1M |
| 2022-08-01 | 9.04 | 9.47 | 8.80 | 9.22 | 40.9M |
| 2022-07-29 | 8.78 | 9.19 | 8.78 | 8.93 | 28.9M |
| 2022-07-28 | 8.90 | 9.23 | 8.81 | 8.82 | 24.0M |
| 2022-07-27 | 8.66 | 8.95 | 8.52 | 8.84 | 21.9M |
| 2022-07-26 | 8.61 | 8.68 | 8.38 | 8.66 | 16.5M |
| 2022-07-25 | 9.07 | 9.14 | 8.58 | 8.62 | 24.9M |
| 2022-07-22 | 9.20 | 9.44 | 8.97 | 9.14 | 35.5M |
| 2022-07-21 | 8.74 | 9.42 | 8.74 | 9.21 | 50.6M |
| 2022-07-20 | 9.09 | 9.18 | 8.71 | 8.86 | 36.7M |
| 2022-07-19 | 8.48 | 9.05 | 8.38 | 8.99 | 52.3M |
| 2022-07-18 | 8.10 | 8.54 | 8.01 | 8.49 | 29.0M |
| 2022-07-15 | 8.45 | 8.53 | 8.14 | 8.16 | 23.7M |
| 2022-07-14 | 8.04 | 8.44 | 8.00 | 8.42 | 28.9M |
| 2022-07-13 | 7.95 | 8.29 | 7.95 | 8.14 | 16.7M |
| 2022-07-12 | 8.48 | 8.50 | 8.06 | 8.08 | 30.7M |
| 2022-07-11 | 8.20 | 8.65 | 8.11 | 8.62 | 41.6M |
| 2022-07-08 | 8.05 | 8.47 | 8.05 | 8.20 | 28.3M |
| 2022-07-07 | 8.04 | 8.15 | 7.99 | 8.06 | 15.1M |
| 2022-07-06 | 7.85 | 8.23 | 7.73 | 8.12 | 26.5M |
| 2022-07-05 | 7.84 | 7.99 | 7.70 | 7.80 | 16.3M |
| 2022-07-04 | 8.14 | 8.17 | 7.92 | 7.93 | 14.6M |
| 2022-07-01 | 8.07 | 8.23 | 8.03 | 8.06 | 14.9M |
| 2022-06-30 | 7.99 | 8.30 | 7.97 | 8.06 | 18.8M |
| 2022-06-29 | 8.49 | 8.54 | 8.01 | 8.03 | 31.1M |
| 2022-06-28 | 8.03 | 8.70 | 7.96 | 8.54 | 47.0M |
| 2022-06-27 | 8.01 | 8.26 | 7.82 | 8.18 | 34.3M |
| 2022-06-24 | 7.82 | 7.98 | 7.74 | 7.96 | 25.3M |
| 2022-06-23 | 7.66 | 7.87 | 7.62 | 7.85 | 22.4M |
| 2022-06-22 | 7.92 | 7.99 | 7.69 | 7.69 | 36.0M |
| 2022-06-21 | 7.60 | 8.76 | 7.60 | 8.09 | 55.8M |
| 2022-06-20 | 7.22 | 7.52 | 7.22 | 7.45 | 21.0M |
| 2022-06-17 | 7.09 | 7.25 | 7.08 | 7.21 | 11.1M |
| 2022-06-16 | 7.11 | 7.22 | 7.09 | 7.13 | 10.4M |
| 2022-06-15 | 7.20 | 7.26 | 7.06 | 7.07 | 12.7M |
| 2022-06-14 | 7.00 | 7.15 | 6.85 | 7.14 | 12.5M |
| 2022-06-13 | 6.90 | 7.25 | 6.85 | 7.15 | 17.6M |
| 2022-06-10 | 6.77 | 6.96 | 6.75 | 6.95 | 8.1M |
| 2022-06-09 | 7.00 | 7.00 | 6.71 | 6.77 | 9.4M |
| 2022-06-08 | 7.03 | 7.06 | 6.82 | 7.00 | 8.9M |
| 2022-06-07 | 7.10 | 7.13 | 6.92 | 7.03 | 8.6M |
| 2022-06-06 | 7.07 | 7.15 | 7.04 | 7.11 | 12.6M |
| 2022-06-02 | 6.94 | 7.08 | 6.83 | 7.07 | 10.2M |
| 2022-06-01 | 6.82 | 6.98 | 6.80 | 6.94 | 11.1M |
| 2022-05-31 | 6.73 | 6.84 | 6.57 | 6.83 | 10.2M |
| 2022-05-30 | 6.66 | 6.69 | 6.55 | 6.66 | 7.4M |
| 2022-05-27 | 6.70 | 6.82 | 6.55 | 6.60 | 10.1M |
| 2022-05-26 | 6.70 | 6.77 | 6.50 | 6.74 | 8.8M |
| 2022-05-25 | 6.53 | 6.74 | 6.53 | 6.70 | 8.0M |
| 2022-05-24 | 6.90 | 6.99 | 6.53 | 6.53 | 11.9M |
| 2022-05-23 | 6.90 | 6.94 | 6.80 | 6.92 | 6.4M |
| 2022-05-20 | 6.73 | 6.86 | 6.69 | 6.85 | 10.6M |
| 2022-05-19 | 6.53 | 6.70 | 6.50 | 6.70 | 8.7M |
| 2022-05-18 | 6.55 | 6.69 | 6.49 | 6.61 | 7.5M |
| 2022-05-17 | 6.46 | 6.56 | 6.39 | 6.55 | 6.0M |
| 2022-05-16 | 6.58 | 6.64 | 6.48 | 6.53 | 6.8M |
| 2022-05-13 | 6.51 | 6.61 | 6.42 | 6.54 | 7.8M |
| 2022-05-12 | 6.37 | 6.52 | 6.30 | 6.46 | 7.7M |
| 2022-05-11 | 6.39 | 6.62 | 6.35 | 6.39 | 11.4M |
| 2022-05-10 | 6.27 | 6.42 | 6.18 | 6.36 | 7.9M |
| 2022-05-09 | 6.18 | 6.32 | 6.15 | 6.30 | 7.0M |
| 2022-05-06 | 6.15 | 6.23 | 6.10 | 6.16 | 6.9M |
| 2022-05-05 | 6.28 | 6.37 | 6.17 | 6.30 | 9.0M |
| 2022-04-29 | 6.09 | 6.33 | 6.04 | 6.28 | 11.4M |
| 2022-04-28 | 6.10 | 6.15 | 5.86 | 5.94 | 9.4M |
| 2022-04-27 | 5.87 | 6.18 | 5.64 | 6.17 | 16.1M |
| 2022-04-26 | 6.18 | 6.28 | 5.86 | 5.90 | 14.1M |
| 2022-04-25 | 6.84 | 6.84 | 6.20 | 6.20 | 13.3M |
| 2022-04-22 | 7.03 | 7.09 | 6.86 | 6.90 | 9.9M |
| 2022-04-21 | 7.47 | 7.55 | 7.10 | 7.13 | 10.4M |
| 2022-04-20 | 7.62 | 7.73 | 7.46 | 7.49 | 7.9M |
| 2022-04-19 | 7.66 | 7.84 | 7.50 | 7.59 | 11.2M |
| 2022-04-18 | 7.42 | 7.60 | 7.25 | 7.58 | 7.4M |
| 2022-04-15 | 7.62 | 7.68 | 7.43 | 7.46 | 9.0M |
| 2022-04-14 | 7.90 | 8.07 | 7.66 | 7.75 | 12.8M |
| 2022-04-13 | 7.69 | 8.06 | 7.50 | 7.77 | 17.9M |
| 2022-04-12 | 7.40 | 7.69 | 7.37 | 7.69 | 9.0M |
| 2022-04-11 | 7.82 | 7.88 | 7.36 | 7.40 | 10.3M |
| 2022-04-08 | 7.96 | 8.04 | 7.73 | 7.79 | 7.4M |
| 2022-04-07 | 8.21 | 8.22 | 7.92 | 7.92 | 8.3M |
| 2022-04-06 | 8.16 | 8.28 | 8.12 | 8.19 | 7.2M |
| 2022-04-01 | 8.20 | 8.20 | 8.07 | 8.16 | 5.7M |
| 2022-03-31 | 8.31 | 8.35 | 8.21 | 8.21 | 6.6M |
| 2022-03-30 | 8.28 | 8.40 | 8.18 | 8.37 | 9.3M |
| 2022-03-29 | 8.40 | 8.55 | 8.14 | 8.16 | 9.5M |
| 2022-03-28 | 8.40 | 8.48 | 8.28 | 8.40 | 9.0M |
| 2022-03-25 | 8.72 | 8.74 | 8.46 | 8.47 | 8.0M |
| 2022-03-24 | 8.80 | 8.84 | 8.58 | 8.63 | 8.8M |
| 2022-03-23 | 8.83 | 9.01 | 8.80 | 8.86 | 8.9M |
| 2022-03-22 | 8.87 | 8.94 | 8.74 | 8.83 | 9.0M |
| 2022-03-21 | 8.72 | 8.97 | 8.70 | 8.85 | 11.8M |
| 2022-03-18 | 8.60 | 8.76 | 8.60 | 8.70 | 9.3M |
| 2022-03-17 | 8.60 | 8.88 | 8.56 | 8.68 | 15.8M |
| 2022-03-16 | 8.41 | 8.50 | 7.90 | 8.46 | 19.6M |
| 2022-03-15 | 8.80 | 8.85 | 8.30 | 8.30 | 10.5M |
| 2022-03-14 | 9.01 | 9.06 | 8.79 | 8.79 | 6.0M |
| 2022-03-11 | 8.81 | 9.09 | 8.71 | 9.07 | 7.6M |
| 2022-03-10 | 8.95 | 9.14 | 8.95 | 8.97 | 9.8M |
| 2022-03-09 | 8.93 | 9.08 | 8.30 | 8.80 | 12.3M |
| 2022-03-08 | 9.38 | 9.42 | 8.89 | 8.94 | 10.5M |
| 2022-03-07 | 9.52 | 9.61 | 9.32 | 9.33 | 8.0M |
| 2022-03-04 | 9.71 | 9.81 | 9.51 | 9.53 | 8.3M |
| 2022-03-03 | 9.98 | 9.98 | 9.76 | 9.78 | 7.4M |
| 2022-03-02 | 9.85 | 9.95 | 9.77 | 9.91 | 6.4M |
| 2022-03-01 | 9.78 | 10.02 | 9.78 | 9.92 | 9.9M |
| 2022-02-28 | 9.65 | 9.84 | 9.45 | 9.78 | 9.8M |
| 2022-02-25 | 9.84 | 9.94 | 9.67 | 9.72 | 10.7M |
| 2022-02-24 | 9.86 | 10.27 | 9.60 | 9.71 | 19.8M |
| 2022-02-23 | 9.69 | 9.97 | 9.69 | 9.93 | 11.6M |
| 2022-02-22 | 9.77 | 9.88 | 9.61 | 9.67 | 9.4M |
| 2022-02-21 | 9.70 | 9.93 | 9.66 | 9.86 | 11.3M |
| 2022-02-18 | 9.55 | 9.68 | 9.43 | 9.66 | 6.8M |
| 2022-02-17 | 9.58 | 9.78 | 9.57 | 9.60 | 9.3M |
| 2022-02-16 | 9.65 | 9.78 | 9.58 | 9.70 | 9.7M |
| 2022-02-15 | 9.53 | 9.62 | 9.41 | 9.60 | 7.5M |
| 2022-02-14 | 9.48 | 9.66 | 9.42 | 9.53 | 6.4M |
| 2022-02-11 | 9.90 | 9.90 | 9.50 | 9.57 | 10.9M |
| 2022-02-10 | 10.12 | 10.14 | 9.87 | 9.92 | 9.8M |
| 2022-02-09 | 9.68 | 10.10 | 9.60 | 10.06 | 17.3M |
| 2022-02-08 | 9.45 | 9.85 | 9.39 | 9.67 | 16.6M |
| 2022-02-07 | 10.02 | 10.29 | 9.25 | 9.40 | 25.0M |
| 2022-01-28 | 10.57 | 10.66 | 10.30 | 10.36 | 7.4M |
| 2022-01-27 | 11.24 | 11.24 | 10.38 | 10.38 | 11.8M |
| 2022-01-26 | 11.08 | 11.25 | 10.89 | 11.11 | 8.1M |
| 2022-01-25 | 11.58 | 11.65 | 11.07 | 11.09 | 16.0M |
| 2022-01-24 | 11.80 | 12.08 | 11.68 | 11.85 | 13.6M |
| 2022-01-21 | 11.86 | 12.01 | 11.57 | 11.61 | 10.3M |
| 2022-01-20 | 12.05 | 12.17 | 11.77 | 11.83 | 19.6M |
| 2022-01-19 | 12.69 | 12.79 | 12.27 | 12.38 | 27.7M |
| 2022-01-18 | 12.20 | 12.53 | 12.14 | 12.40 | 22.9M |
| 2022-01-17 | 12.07 | 12.50 | 11.91 | 12.39 | 31.7M |
| 2022-01-14 | 11.88 | 11.93 | 11.69 | 11.81 | 10.8M |
| 2022-01-13 | 11.74 | 11.95 | 11.56 | 11.91 | 16.1M |
| 2022-01-12 | 11.39 | 11.79 | 11.39 | 11.68 | 12.5M |
| 2022-01-11 | 11.45 | 11.56 | 11.28 | 11.34 | 6.7M |
| 2022-01-10 | 11.30 | 11.49 | 11.06 | 11.45 | 8.1M |
| 2022-01-07 | 11.61 | 11.68 | 11.23 | 11.28 | 10.2M |
| 2022-01-06 | 11.41 | 11.61 | 11.40 | 11.56 | 7.7M |
| 2022-01-05 | 11.85 | 11.85 | 11.40 | 11.49 | 13.4M |
| 2022-01-04 | 11.95 | 11.96 | 11.76 | 11.86 | 10.8M |