67.27
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 |
|---|---|---|---|---|---|
| 2025-09-30 | 66.70 | 67.61 | 66.18 | 67.27 | 3.1M |
| 2025-09-29 | 67.19 | 67.30 | 65.18 | 66.46 | 4.4M |
| 2025-09-26 | 68.05 | 69.25 | 66.71 | 67.10 | 7.4M |
| 2025-09-25 | 66.70 | 68.57 | 65.50 | 68.30 | 6.6M |
| 2025-09-24 | 68.27 | 70.18 | 67.14 | 67.50 | 6.9M |
| 2025-09-23 | 69.01 | 69.98 | 68.03 | 68.20 | 6.2M |
| 2025-09-22 | 67.69 | 70.50 | 66.57 | 69.51 | 11.3M |
| 2025-09-19 | 75.00 | 75.18 | 66.90 | 67.45 | 20.8M |
| 2025-09-18 | 72.93 | 75.96 | 71.80 | 75.78 | 9.2M |
| 2025-09-17 | 76.99 | 77.84 | 75.55 | 76.44 | 7.4M |
| 2025-09-16 | 75.79 | 77.73 | 75.60 | 76.55 | 4.3M |
| 2025-09-15 | 76.44 | 78.96 | 75.53 | 75.58 | 3.9M |
| 2025-09-12 | 75.77 | 76.69 | 75.39 | 76.22 | 3.1M |
| 2025-09-11 | 76.24 | 77.93 | 75.85 | 76.00 | 6.4M |
| 2025-09-10 | 77.97 | 78.28 | 75.56 | 76.00 | 4.9M |
| 2025-09-09 | 77.61 | 79.20 | 77.61 | 78.40 | 2.5M |
| 2025-09-08 | 79.35 | 79.65 | 77.74 | 78.00 | 4.1M |
| 2025-09-05 | 80.88 | 81.60 | 79.48 | 80.51 | 2.7M |
| 2025-09-04 | 79.20 | 81.64 | 78.68 | 80.76 | 5.0M |
| 2025-09-03 | 74.32 | 79.51 | 74.00 | 78.92 | 6.7M |
| 2025-09-02 | 74.17 | 75.11 | 73.47 | 74.30 | 4.5M |
| 2025-08-29 | 75.08 | 75.80 | 74.54 | 75.34 | 2.9M |
| 2025-08-28 | 76.26 | 76.36 | 74.21 | 75.08 | 6.0M |
| 2025-08-27 | 75.80 | 76.97 | 74.74 | 76.38 | 4.6M |
| 2025-08-26 | 76.25 | 76.89 | 75.72 | 76.12 | 4.8M |
| 2025-08-25 | 81.71 | 82.20 | 75.89 | 75.96 | 6.5M |
| 2025-08-22 | 81.01 | 82.36 | 80.48 | 82.26 | 3.7M |
| 2025-08-21 | 81.45 | 81.93 | 79.83 | 80.62 | 3.5M |
| 2025-08-20 | 80.77 | 82.05 | 80.43 | 81.67 | 3.6M |
| 2025-08-19 | 80.68 | 81.42 | 80.32 | 80.90 | 2.3M |
| 2025-08-18 | 80.93 | 81.74 | 80.32 | 80.82 | 3.0M |
| 2025-08-15 | 80.29 | 82.04 | 80.29 | 80.95 | 2.2M |
| 2025-08-14 | 79.74 | 80.21 | 78.86 | 79.96 | 2.3M |
| 2025-08-13 | 80.67 | 81.56 | 79.87 | 79.96 | 4.3M |
| 2025-08-12 | 78.50 | 80.36 | 78.15 | 80.17 | 3.6M |
| 2025-08-11 | 78.74 | 79.22 | 77.60 | 77.85 | 4.2M |
| 2025-08-08 | 76.27 | 79.05 | 76.27 | 78.86 | 3.9M |
| 2025-08-07 | 77.12 | 77.95 | 75.59 | 76.40 | 3.1M |
| 2025-08-06 | 75.48 | 77.95 | 74.80 | 76.40 | 4.8M |
| 2025-08-05 | 76.30 | 76.53 | 74.88 | 75.46 | 5.6M |
| 2025-08-04 | 79.90 | 80.22 | 75.94 | 76.25 | 6.5M |
| 2025-08-01 | 80.57 | 80.86 | 78.93 | 79.28 | 5.2M |
| 2025-07-31 | 85.70 | 87.00 | 80.46 | 80.77 | 9.3M |
| 2025-07-30 | 89.35 | 89.98 | 88.30 | 89.06 | 4.5M |
| 2025-07-29 | 89.64 | 89.96 | 88.97 | 89.35 | 2.5M |
| 2025-07-28 | 88.99 | 89.76 | 88.63 | 89.53 | 2.7M |
| 2025-07-25 | 87.22 | 89.07 | 86.69 | 88.99 | 3.1M |
| 2025-07-24 | 86.54 | 87.14 | 86.06 | 86.74 | 2.0M |
| 2025-07-23 | 86.19 | 86.78 | 85.49 | 86.43 | 2.2M |
| 2025-07-22 | 84.49 | 85.65 | 84.25 | 85.12 | 2.0M |
| 2025-07-21 | 83.96 | 84.50 | 83.30 | 84.03 | 2.1M |
| 2025-07-18 | 84.70 | 84.78 | 83.23 | 83.89 | 2.6M |
| 2025-07-17 | 84.09 | 85.90 | 83.54 | 84.10 | 4.8M |
| 2025-07-16 | 85.49 | 85.57 | 83.85 | 84.13 | 2.4M |
| 2025-07-15 | 86.03 | 86.14 | 84.67 | 84.78 | 2.1M |
| 2025-07-14 | 83.42 | 85.61 | 82.96 | 85.33 | 2.4M |
| 2025-07-11 | 85.33 | 85.35 | 83.05 | 83.37 | 2.3M |
| 2025-07-10 | 85.24 | 85.92 | 84.06 | 85.46 | 3.7M |
| 2025-07-09 | 84.14 | 85.20 | 82.73 | 84.87 | 2.7M |
| 2025-07-08 | 83.14 | 84.46 | 82.92 | 83.76 | 3.0M |
| 2025-07-07 | 82.84 | 83.81 | 82.50 | 82.94 | 2.8M |
| 2025-07-03 | 83.70 | 84.49 | 82.58 | 82.93 | 1.8M |
| 2025-07-02 | 83.26 | 84.73 | 82.79 | 83.58 | 2.9M |
| 2025-07-01 | 83.18 | 85.62 | 82.75 | 83.58 | 5.6M |
| 2025-06-30 | 85.77 | 87.49 | 85.56 | 87.29 | 2.7M |
| 2025-06-27 | 85.00 | 87.48 | 84.84 | 86.33 | 4.6M |
| 2025-06-26 | 84.95 | 86.07 | 84.80 | 85.04 | 2.5M |
| 2025-06-25 | 87.55 | 87.75 | 84.40 | 84.68 | 4.4M |
| 2025-06-24 | 80.31 | 88.32 | 79.40 | 87.57 | 10.2M |
| 2025-06-23 | 79.99 | 80.32 | 77.81 | 79.84 | 5.7M |
| 2025-06-20 | 81.60 | 82.06 | 79.61 | 80.00 | 5.2M |
| 2025-06-18 | 82.01 | 82.43 | 80.23 | 81.01 | 4.7M |
| 2025-06-17 | 82.67 | 83.35 | 81.61 | 81.83 | 2.7M |
| 2025-06-16 | 82.80 | 83.70 | 82.27 | 83.00 | 3.4M |
| 2025-06-13 | 81.69 | 83.17 | 81.39 | 81.99 | 2.9M |
| 2025-06-12 | 83.09 | 83.61 | 82.02 | 82.85 | 2.8M |
| 2025-06-11 | 85.01 | 85.49 | 82.90 | 82.99 | 3.2M |
| 2025-06-10 | 86.05 | 86.45 | 84.31 | 84.82 | 2.2M |
| 2025-06-09 | 86.91 | 86.94 | 85.09 | 85.68 | 2.1M |
| 2025-06-06 | 86.73 | 87.91 | 85.83 | 86.67 | 2.4M |
| 2025-06-05 | 85.78 | 86.54 | 84.87 | 85.74 | 2.4M |
| 2025-06-04 | 86.87 | 87.24 | 85.59 | 85.61 | 1.9M |
| 2025-06-03 | 85.49 | 87.33 | 84.50 | 86.79 | 2.4M |
| 2025-06-02 | 85.44 | 85.88 | 84.10 | 85.51 | 2.5M |
| 2025-05-30 | 86.76 | 86.80 | 84.85 | 85.80 | 4.3M |
| 2025-05-29 | 87.65 | 87.67 | 84.51 | 84.86 | 3.7M |
| 2025-05-28 | 85.24 | 87.60 | 85.24 | 86.98 | 2.9M |
| 2025-05-27 | 85.44 | 85.70 | 84.60 | 85.33 | 2.0M |
| 2025-05-23 | 83.94 | 85.01 | 83.48 | 84.51 | 2.6M |
| 2025-05-22 | 84.90 | 85.31 | 84.28 | 84.83 | 1.7M |
| 2025-05-21 | 86.43 | 87.00 | 84.50 | 84.89 | 2.7M |
| 2025-05-20 | 86.21 | 87.65 | 85.88 | 87.34 | 2.7M |
| 2025-05-19 | 84.67 | 86.99 | 84.34 | 86.96 | 2.4M |
| 2025-05-16 | 85.88 | 86.00 | 84.68 | 85.48 | 3.4M |
| 2025-05-15 | 86.21 | 86.85 | 84.76 | 85.67 | 2.9M |
| 2025-05-14 | 83.64 | 86.57 | 83.64 | 86.52 | 3.8M |
| 2025-05-13 | 84.74 | 85.54 | 83.84 | 84.11 | 5.5M |
| 2025-05-12 | 87.02 | 87.02 | 84.31 | 85.05 | 4.0M |
| 2025-05-09 | 84.78 | 85.71 | 84.23 | 84.67 | 3.3M |
| 2025-05-08 | 84.00 | 85.74 | 83.48 | 85.34 | 6.2M |
| 2025-05-07 | 81.53 | 83.90 | 80.50 | 83.35 | 3.9M |
| 2025-05-06 | 79.52 | 82.48 | 78.55 | 81.53 | 5.2M |
| 2025-05-05 | 81.65 | 81.96 | 80.00 | 80.27 | 5.4M |
| 2025-05-02 | 75.26 | 81.88 | 74.96 | 81.62 | 10.7M |
| 2025-05-01 | 71.38 | 71.71 | 69.70 | 70.26 | 6.9M |
| 2025-04-30 | 70.67 | 71.57 | 69.75 | 71.38 | 2.9M |
| 2025-04-29 | 71.28 | 71.46 | 70.29 | 71.30 | 2.3M |
| 2025-04-28 | 72.27 | 72.60 | 70.57 | 71.18 | 2.8M |
| 2025-04-25 | 70.85 | 72.28 | 70.36 | 71.66 | 2.9M |
| 2025-04-24 | 67.79 | 70.98 | 67.55 | 70.78 | 3.9M |
| 2025-04-23 | 68.45 | 70.21 | 66.80 | 66.86 | 4.5M |
| 2025-04-22 | 67.09 | 67.31 | 65.53 | 66.33 | 4.1M |
| 2025-04-21 | 68.07 | 68.12 | 65.11 | 66.11 | 4.0M |
| 2025-04-17 | 67.00 | 68.78 | 66.53 | 68.57 | 3.7M |
| 2025-04-16 | 68.84 | 69.69 | 67.75 | 68.73 | 4.3M |
| 2025-04-15 | 67.40 | 69.32 | 66.98 | 69.23 | 4.6M |
| 2025-04-14 | 67.28 | 68.07 | 66.41 | 67.39 | 3.6M |
| 2025-04-11 | 67.23 | 67.66 | 64.99 | 66.14 | 4.8M |
| 2025-04-10 | 72.80 | 73.50 | 66.46 | 67.30 | 8.9M |
| 2025-04-09 | 60.09 | 67.63 | 59.62 | 66.84 | 6.7M |
| 2025-04-08 | 62.50 | 63.89 | 59.97 | 60.69 | 5.6M |
| 2025-04-07 | 58.03 | 62.90 | 58.00 | 61.63 | 8.4M |
| 2025-04-04 | 59.63 | 61.05 | 57.52 | 59.83 | 6.6M |
| 2025-04-03 | 64.89 | 65.01 | 61.48 | 61.80 | 5.4M |
| 2025-04-02 | 66.32 | 68.52 | 66.32 | 68.14 | 2.6M |
| 2025-04-01 | 67.85 | 68.40 | 66.30 | 67.32 | 3.2M |
| 2025-03-31 | 67.22 | 68.75 | 66.25 | 68.29 | 5.6M |
| 2025-03-28 | 69.50 | 69.89 | 67.37 | 67.74 | 4.7M |
| 2025-03-27 | 71.98 | 72.47 | 69.41 | 69.47 | 5.5M |
| 2025-03-26 | 73.25 | 73.40 | 71.47 | 72.13 | 3.3M |
| 2025-03-25 | 75.24 | 76.01 | 72.52 | 73.55 | 3.2M |
| 2025-03-24 | 75.05 | 75.81 | 74.60 | 75.32 | 2.7M |
| 2025-03-21 | 74.17 | 74.49 | 72.73 | 73.80 | 5.6M |
| 2025-03-20 | 72.90 | 76.27 | 72.52 | 75.11 | 3.6M |
| 2025-03-19 | 70.71 | 74.42 | 70.71 | 73.38 | 4.3M |
| 2025-03-18 | 71.25 | 71.35 | 69.92 | 70.70 | 2.6M |
| 2025-03-17 | 70.33 | 72.20 | 70.30 | 71.35 | 3.6M |
| 2025-03-14 | 68.59 | 70.77 | 68.59 | 70.69 | 4.9M |
| 2025-03-13 | 70.70 | 70.72 | 68.30 | 68.48 | 3.4M |
| 2025-03-12 | 71.18 | 72.30 | 69.86 | 70.76 | 5.2M |
| 2025-03-11 | 71.15 | 71.45 | 69.02 | 70.26 | 6.1M |
| 2025-03-10 | 74.74 | 74.92 | 70.47 | 70.72 | 8.3M |
| 2025-03-07 | 79.51 | 80.32 | 76.82 | 77.84 | 3.9M |
| 2025-03-06 | 80.44 | 81.75 | 79.09 | 79.51 | 5.4M |
| 2025-03-05 | 82.61 | 83.54 | 81.50 | 81.96 | 3.3M |
| 2025-03-04 | 85.76 | 86.14 | 81.77 | 82.42 | 5.6M |
| 2025-03-03 | 88.67 | 88.74 | 85.64 | 85.99 | 3.9M |
| 2025-02-28 | 87.84 | 88.60 | 86.79 | 88.37 | 5.0M |
| 2025-02-27 | 89.44 | 90.00 | 87.73 | 87.81 | 2.5M |
| 2025-02-26 | 87.68 | 90.66 | 86.41 | 89.91 | 3.1M |
| 2025-02-25 | 90.71 | 91.87 | 87.93 | 88.32 | 3.5M |
| 2025-02-24 | 88.82 | 91.22 | 88.50 | 90.75 | 4.0M |
| 2025-02-21 | 88.60 | 89.87 | 87.56 | 88.78 | 3.7M |
| 2025-02-20 | 89.45 | 89.84 | 88.36 | 89.34 | 3.3M |
| 2025-02-19 | 90.77 | 91.74 | 89.12 | 89.68 | 3.3M |
| 2025-02-18 | 90.00 | 93.25 | 89.57 | 90.53 | 5.7M |
| 2025-02-14 | 86.03 | 89.84 | 86.00 | 89.07 | 7.6M |
| 2025-02-13 | 83.96 | 84.58 | 83.20 | 84.09 | 6.8M |
| 2025-02-12 | 85.07 | 85.29 | 83.78 | 83.87 | 4.1M |
| 2025-02-11 | 87.52 | 88.02 | 86.28 | 86.38 | 2.6M |
| 2025-02-10 | 88.38 | 88.43 | 85.60 | 88.27 | 3.0M |
| 2025-02-07 | 88.52 | 88.72 | 87.60 | 88.08 | 2.9M |
| 2025-02-06 | 88.85 | 89.58 | 87.66 | 88.32 | 2.5M |
| 2025-02-05 | 87.46 | 88.86 | 87.01 | 88.78 | 2.0M |
| 2025-02-04 | 85.00 | 87.95 | 85.00 | 87.46 | 2.1M |
| 2025-02-03 | 88.00 | 88.42 | 86.79 | 87.05 | 2.2M |
| 2025-01-31 | 86.87 | 88.29 | 86.59 | 86.83 | 2.3M |
| 2025-01-30 | 86.61 | 88.70 | 86.61 | 87.62 | 2.2M |
| 2025-01-29 | 88.15 | 88.31 | 86.04 | 86.43 | 2.6M |
| 2025-01-28 | 87.01 | 89.00 | 86.65 | 88.35 | 3.4M |
| 2025-01-27 | 88.58 | 89.59 | 87.35 | 87.53 | 3.2M |
| 2025-01-24 | 88.00 | 88.87 | 87.16 | 88.75 | 3.3M |
| 2025-01-23 | 87.02 | 87.86 | 86.62 | 87.70 | 4.0M |
| 2025-01-22 | 85.85 | 88.21 | 85.72 | 87.09 | 3.2M |
| 2025-01-21 | 86.27 | 87.05 | 85.07 | 86.32 | 4.1M |
| 2025-01-17 | 86.32 | 86.33 | 83.89 | 84.38 | 5.1M |
| 2025-01-16 | 83.00 | 85.49 | 82.44 | 84.84 | 6.0M |
| 2025-01-15 | 80.17 | 82.29 | 80.05 | 80.40 | 4.8M |
| 2025-01-14 | 80.64 | 80.70 | 77.10 | 79.17 | 4.1M |
| 2025-01-13 | 82.00 | 82.24 | 73.62 | 79.84 | 5.5M |
| 2025-01-10 | 79.50 | 79.64 | 76.86 | 77.76 | 4.7M |
| 2025-01-08 | 79.10 | 80.70 | 78.85 | 80.09 | 2.4M |
| 2025-01-07 | 80.46 | 80.95 | 79.12 | 79.35 | 2.4M |
| 2025-01-06 | 81.95 | 82.66 | 79.64 | 79.88 | 3.4M |
| 2025-01-03 | 79.00 | 81.22 | 78.52 | 81.07 | 2.7M |
| 2025-01-02 | 77.87 | 79.97 | 77.66 | 78.50 | 2.3M |