60.41
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 |
|---|---|---|---|---|---|
| 2024-12-30 | 61.29 | 64.50 | 60.01 | 64.40 | 0.0M |
| 2024-12-27 | 60.02 | 61.25 | 60.02 | 60.99 | 0.0M |
| 2024-12-26 | 55.60 | 65.00 | 55.60 | 64.64 | 0.0M |
| 2024-12-24 | 64.00 | 68.00 | 63.00 | 63.00 | 0.0M |
| 2024-12-23 | 60.01 | 60.01 | 60.01 | 60.01 | 0.0M |
| 2024-12-19 | 62.20 | 62.90 | 57.60 | 59.01 | 0.0M |
| 2024-12-18 | 62.23 | 65.00 | 62.23 | 63.50 | 0.0M |
| 2024-12-17 | 65.00 | 65.00 | 63.50 | 63.50 | 0.0M |
| 2024-12-16 | 64.37 | 64.37 | 63.74 | 64.30 | 0.0M |
| 2024-12-13 | 63.13 | 63.74 | 60.56 | 63.74 | 0.0M |
| 2024-12-12 | 60.00 | 61.89 | 60.00 | 61.89 | 0.0M |
| 2024-12-11 | 61.75 | 61.75 | 61.00 | 61.00 | 0.0M |
| 2024-12-09 | 61.76 | 63.36 | 61.06 | 61.75 | 0.0M |
| 2024-12-06 | 63.00 | 63.00 | 61.00 | 62.00 | 0.0M |
| 2024-12-05 | 63.90 | 63.90 | 63.00 | 63.00 | 0.0M |
| 2024-12-04 | 62.22 | 63.99 | 60.00 | 63.90 | 0.0M |
| 2024-12-03 | 61.00 | 64.00 | 58.55 | 60.99 | 0.0M |
| 2024-12-02 | 61.00 | 61.00 | 61.00 | 61.00 | 0.0M |
| 2024-11-29 | 59.00 | 61.00 | 57.60 | 61.00 | 0.0M |
| 2024-11-28 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-11-27 | 60.00 | 60.00 | 60.00 | 60.00 | 0.0M |
| 2024-11-26 | 60.00 | 60.00 | 59.05 | 60.00 | 0.0M |
| 2024-11-25 | 63.00 | 64.81 | 58.20 | 60.00 | 0.1M |
| 2024-11-22 | 63.49 | 63.49 | 63.00 | 63.00 | 0.0M |
| 2024-11-21 | 56.10 | 65.45 | 56.10 | 63.49 | 0.0M |
| 2024-11-19 | 57.00 | 61.00 | 55.00 | 60.08 | 0.0M |
| 2024-11-18 | 63.85 | 63.85 | 55.00 | 57.28 | 0.0M |
| 2024-11-14 | 63.85 | 63.85 | 63.85 | 63.85 | 0.0M |
| 2024-11-13 | 65.14 | 65.14 | 63.86 | 63.86 | 0.0M |
| 2024-11-12 | 62.00 | 63.86 | 62.00 | 63.86 | 0.0M |
| 2024-11-11 | 64.99 | 64.99 | 62.00 | 62.00 | 0.0M |
| 2024-11-08 | 64.99 | 64.99 | 64.99 | 64.99 | 0.0M |
| 2024-11-07 | 63.50 | 64.99 | 63.50 | 64.99 | 0.0M |
| 2024-11-06 | 65.32 | 65.32 | 61.51 | 63.50 | 0.0M |
| 2024-11-05 | 65.20 | 65.20 | 63.38 | 63.42 | 0.0M |
| 2024-11-04 | 65.50 | 67.46 | 65.00 | 67.39 | 0.0M |
| 2024-11-01 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2024-10-31 | 65.50 | 65.50 | 65.50 | 65.50 | 0.0M |
| 2024-10-30 | 61.56 | 69.00 | 61.56 | 63.60 | 0.0M |
| 2024-10-29 | 62.00 | 62.00 | 61.00 | 61.30 | 0.0M |
| 2024-10-28 | 62.25 | 62.25 | 62.25 | 62.25 | 0.0M |
| 2024-10-25 | 66.84 | 66.84 | 64.90 | 64.90 | 0.0M |
| 2024-10-24 | 65.61 | 66.90 | 64.40 | 64.90 | 0.0M |
| 2024-10-23 | 63.70 | 63.75 | 63.70 | 63.70 | 0.0M |
| 2024-10-22 | 65.50 | 65.50 | 65.00 | 65.00 | 0.0M |
| 2024-10-21 | 65.00 | 67.00 | 65.00 | 66.29 | 0.0M |
| 2024-10-18 | 65.25 | 67.99 | 65.02 | 66.00 | 0.0M |
| 2024-10-17 | 65.50 | 68.00 | 65.50 | 68.00 | 0.0M |
| 2024-10-16 | 65.10 | 65.25 | 65.10 | 65.25 | 0.0M |
| 2024-10-15 | 65.50 | 67.75 | 65.50 | 67.75 | 0.0M |
| 2024-10-14 | 68.00 | 68.00 | 66.80 | 66.80 | 0.0M |
| 2024-10-11 | 65.25 | 68.00 | 65.01 | 67.00 | 0.0M |
| 2024-10-10 | 67.69 | 67.69 | 67.00 | 67.35 | 0.0M |
| 2024-10-09 | 66.00 | 68.00 | 65.00 | 67.70 | 0.0M |
| 2024-10-08 | 67.31 | 67.50 | 67.31 | 67.50 | 0.0M |
| 2024-10-07 | 68.00 | 68.00 | 68.00 | 68.00 | 0.0M |
| 2024-10-04 | 69.00 | 69.00 | 65.01 | 67.00 | 0.0M |
| 2024-10-03 | 64.00 | 67.90 | 64.00 | 67.90 | 0.0M |
| 2024-10-01 | 65.50 | 66.15 | 65.50 | 66.03 | 0.0M |
| 2024-09-30 | 69.00 | 69.00 | 65.00 | 65.32 | 0.0M |
| 2024-09-27 | 67.50 | 67.50 | 66.03 | 67.00 | 0.0M |
| 2024-09-26 | 68.66 | 68.80 | 67.00 | 67.50 | 0.0M |
| 2024-09-25 | 68.00 | 69.05 | 67.00 | 67.31 | 0.0M |
| 2024-09-24 | 69.00 | 69.00 | 66.50 | 68.00 | 0.0M |
| 2024-09-23 | 63.20 | 69.94 | 63.20 | 67.24 | 0.0M |
| 2024-09-20 | 74.90 | 74.90 | 66.93 | 67.06 | 0.0M |
| 2024-09-19 | 68.90 | 70.01 | 67.10 | 69.00 | 0.0M |
| 2024-09-18 | 69.51 | 69.51 | 66.20 | 67.48 | 0.0M |
| 2024-09-17 | 69.00 | 71.01 | 67.20 | 69.51 | 0.0M |
| 2024-09-16 | 66.00 | 70.00 | 65.10 | 65.96 | 0.0M |
| 2024-09-13 | 68.00 | 69.88 | 65.70 | 67.10 | 0.0M |
| 2024-09-12 | 69.00 | 69.00 | 65.00 | 67.85 | 0.0M |
| 2024-09-11 | 65.30 | 68.90 | 65.30 | 65.87 | 0.0M |
| 2024-09-10 | 66.50 | 67.00 | 65.01 | 66.18 | 0.0M |
| 2024-09-09 | 66.05 | 69.90 | 66.05 | 66.22 | 0.0M |
| 2024-09-06 | 67.15 | 69.00 | 67.10 | 67.60 | 0.0M |
| 2024-09-05 | 68.15 | 69.99 | 68.00 | 68.00 | 0.0M |
| 2024-09-03 | 70.00 | 71.50 | 68.10 | 68.10 | 0.0M |
| 2024-08-30 | 71.00 | 72.00 | 68.00 | 68.12 | 0.0M |
| 2024-08-29 | 68.00 | 69.99 | 67.00 | 67.60 | 0.0M |
| 2024-08-28 | 68.60 | 69.90 | 68.50 | 69.00 | 0.0M |
| 2024-08-26 | 68.60 | 72.00 | 68.60 | 68.60 | 0.0M |
| 2024-08-23 | 70.00 | 70.00 | 68.10 | 70.00 | 0.0M |
| 2024-08-22 | 70.00 | 70.00 | 68.00 | 69.90 | 0.0M |
| 2024-08-21 | 67.38 | 71.10 | 67.38 | 70.00 | 0.0M |
| 2024-08-20 | 68.28 | 69.50 | 67.06 | 67.38 | 0.0M |
| 2024-08-19 | 68.00 | 69.50 | 68.00 | 68.28 | 0.0M |
| 2024-08-16 | 72.00 | 72.00 | 68.60 | 68.60 | 0.0M |
| 2024-08-14 | 72.00 | 72.00 | 72.00 | 72.00 | 0.0M |
| 2024-08-13 | 68.00 | 70.00 | 68.00 | 68.12 | 0.0M |
| 2024-08-12 | 71.66 | 71.66 | 68.49 | 70.49 | 0.0M |
| 2024-08-09 | 74.00 | 74.00 | 68.13 | 68.57 | 0.0M |
| 2024-08-08 | 68.01 | 73.60 | 68.01 | 72.08 | 0.0M |
| 2024-08-07 | 66.56 | 73.07 | 66.56 | 72.67 | 0.0M |
| 2024-08-06 | 73.15 | 73.15 | 66.01 | 66.56 | 0.0M |
| 2024-08-05 | 70.30 | 70.30 | 70.00 | 70.00 | 0.0M |
| 2024-08-02 | 71.77 | 74.20 | 68.04 | 70.34 | 0.0M |
| 2024-08-01 | 72.00 | 73.99 | 68.50 | 71.77 | 0.0M |
| 2024-07-31 | 69.00 | 70.00 | 68.70 | 69.15 | 0.0M |
| 2024-07-30 | 72.00 | 72.00 | 68.00 | 69.16 | 0.0M |
| 2024-07-29 | 70.04 | 72.00 | 68.65 | 71.33 | 0.0M |
| 2024-07-26 | 70.00 | 70.04 | 68.00 | 70.04 | 0.0M |
| 2024-07-25 | 68.00 | 69.98 | 65.10 | 68.23 | 0.0M |
| 2024-07-24 | 70.00 | 70.00 | 68.00 | 68.50 | 0.0M |
| 2024-07-23 | 70.00 | 70.00 | 67.11 | 68.00 | 0.0M |
| 2024-07-22 | 68.10 | 70.14 | 68.10 | 68.58 | 0.0M |
| 2024-07-19 | 69.40 | 69.42 | 69.00 | 69.00 | 0.0M |
| 2024-07-18 | 67.02 | 72.00 | 67.02 | 69.42 | 0.0M |
| 2024-07-16 | 70.00 | 70.50 | 67.00 | 67.50 | 0.0M |
| 2024-07-15 | 72.11 | 72.11 | 67.00 | 70.00 | 0.0M |
| 2024-07-12 | 72.10 | 73.00 | 70.01 | 72.11 | 0.0M |
| 2024-07-11 | 70.00 | 72.10 | 70.00 | 72.10 | 0.0M |
| 2024-07-10 | 71.50 | 71.50 | 68.77 | 70.00 | 0.0M |
| 2024-07-09 | 72.00 | 72.00 | 71.50 | 71.50 | 0.0M |
| 2024-07-08 | 70.60 | 78.40 | 70.60 | 72.00 | 0.0M |
| 2024-07-05 | 72.60 | 77.90 | 72.60 | 72.60 | 0.0M |
| 2024-07-04 | 80.00 | 80.00 | 72.50 | 72.60 | 0.0M |
| 2024-07-03 | 73.98 | 74.00 | 70.30 | 73.91 | 0.0M |
| 2024-07-02 | 70.00 | 71.50 | 66.00 | 68.00 | 0.0M |
| 2024-07-01 | 70.00 | 71.65 | 70.00 | 71.65 | 0.0M |
| 2024-06-28 | 71.20 | 72.00 | 71.00 | 71.25 | 0.0M |
| 2024-06-27 | 72.16 | 73.00 | 71.20 | 71.22 | 0.0M |
| 2024-06-26 | 74.32 | 74.32 | 72.16 | 72.16 | 0.0M |
| 2024-06-25 | 73.90 | 77.50 | 71.00 | 72.16 | 0.0M |
| 2024-06-24 | 73.85 | 74.00 | 73.85 | 73.90 | 0.0M |
| 2024-06-21 | 74.00 | 74.00 | 70.00 | 70.20 | 0.0M |
| 2024-06-20 | 72.01 | 72.10 | 70.00 | 70.99 | 0.0M |
| 2024-06-19 | 72.05 | 73.90 | 72.01 | 72.01 | 0.0M |
| 2024-06-18 | 66.00 | 74.00 | 66.00 | 72.01 | 0.0M |
| 2024-06-14 | 73.70 | 75.17 | 70.10 | 71.91 | 0.0M |
| 2024-06-13 | 76.42 | 78.50 | 73.20 | 73.70 | 0.0M |
| 2024-06-12 | 73.00 | 80.00 | 73.00 | 74.92 | 0.0M |
| 2024-06-11 | 73.00 | 75.00 | 69.00 | 73.10 | 0.0M |
| 2024-06-10 | 76.50 | 76.60 | 73.00 | 73.00 | 0.0M |
| 2024-06-07 | 70.20 | 76.20 | 70.20 | 76.20 | 0.0M |
| 2024-06-06 | 68.84 | 69.28 | 68.84 | 69.28 | 0.0M |
| 2024-06-05 | 67.00 | 67.00 | 65.99 | 65.99 | 0.0M |
| 2024-06-04 | 68.00 | 68.00 | 64.50 | 64.67 | 0.0M |
| 2024-06-03 | 73.50 | 73.50 | 67.25 | 67.81 | 0.0M |
| 2024-05-31 | 68.40 | 70.77 | 68.30 | 70.77 | 0.0M |
| 2024-05-30 | 68.50 | 69.90 | 66.00 | 68.40 | 0.0M |
| 2024-05-29 | 68.58 | 69.71 | 66.01 | 68.23 | 0.0M |
| 2024-05-28 | 73.15 | 73.15 | 66.25 | 68.58 | 0.0M |
| 2024-05-27 | 69.68 | 73.00 | 68.03 | 69.68 | 0.0M |
| 2024-05-24 | 69.68 | 69.68 | 69.68 | 69.68 | 0.0M |
| 2024-05-23 | 71.50 | 72.40 | 69.35 | 72.39 | 0.0M |
| 2024-05-22 | 70.98 | 71.50 | 67.17 | 70.83 | 0.0M |
| 2024-05-21 | 70.00 | 70.11 | 66.51 | 68.10 | 0.0M |
| 2024-05-18 | 70.00 | 70.00 | 70.00 | 70.00 | 0.0M |
| 2024-05-17 | 71.43 | 71.75 | 67.19 | 71.74 | 0.0M |
| 2024-05-16 | 71.68 | 71.68 | 70.03 | 70.03 | 0.0M |
| 2024-05-15 | 71.83 | 71.83 | 69.01 | 71.69 | 0.0M |
| 2024-05-14 | 68.01 | 74.00 | 68.01 | 68.41 | 0.0M |
| 2024-05-13 | 71.10 | 71.10 | 68.00 | 71.00 | 0.0M |
| 2024-05-10 | 67.60 | 71.04 | 67.00 | 71.04 | 0.0M |
| 2024-05-09 | 67.44 | 67.74 | 65.10 | 67.66 | 0.0M |
| 2024-05-08 | 66.00 | 66.64 | 61.99 | 64.52 | 0.0M |
| 2024-05-07 | 67.77 | 67.77 | 61.96 | 63.47 | 0.0M |
| 2024-05-06 | 68.00 | 68.00 | 64.60 | 65.22 | 0.0M |
| 2024-05-03 | 68.00 | 70.76 | 67.00 | 68.00 | 0.0M |
| 2024-05-02 | 67.41 | 69.05 | 64.50 | 69.04 | 0.0M |
| 2024-04-30 | 66.02 | 67.97 | 63.02 | 65.77 | 0.0M |
| 2024-04-29 | 64.55 | 66.98 | 64.55 | 64.74 | 0.0M |
| 2024-04-26 | 68.39 | 70.00 | 65.51 | 67.82 | 0.0M |
| 2024-04-25 | 67.80 | 67.83 | 64.00 | 67.13 | 0.0M |
| 2024-04-24 | 61.80 | 64.60 | 61.53 | 64.60 | 0.0M |
| 2024-04-23 | 60.10 | 61.53 | 60.10 | 61.53 | 0.0M |
| 2024-04-22 | 55.94 | 58.60 | 55.94 | 58.60 | 0.0M |
| 2024-04-19 | 58.75 | 58.76 | 55.90 | 55.94 | 0.0M |
| 2024-04-18 | 57.61 | 57.65 | 57.05 | 57.61 | 0.0M |
| 2024-04-16 | 57.61 | 59.45 | 57.61 | 58.78 | 0.0M |
| 2024-04-15 | 60.64 | 60.64 | 60.64 | 60.64 | 0.0M |
| 2024-04-12 | 63.83 | 63.83 | 63.83 | 63.83 | 0.0M |
| 2024-04-10 | 67.18 | 67.18 | 67.18 | 67.18 | 0.0M |
| 2024-04-09 | 76.00 | 76.00 | 70.71 | 70.71 | 0.0M |
| 2024-04-08 | 74.43 | 74.43 | 74.43 | 74.43 | 0.0M |
| 2024-04-05 | 70.89 | 70.89 | 70.89 | 70.89 | 0.0M |
| 2024-04-04 | 67.52 | 67.52 | 67.52 | 67.52 | 0.0M |
| 2024-04-03 | 61.35 | 61.39 | 60.50 | 61.39 | 0.0M |
| 2024-04-02 | 52.21 | 55.90 | 51.20 | 55.81 | 0.0M |
| 2024-04-01 | 52.50 | 52.50 | 51.16 | 51.21 | 0.0M |
| 2024-03-28 | 51.10 | 53.95 | 50.71 | 51.16 | 0.0M |
| 2024-03-27 | 53.00 | 53.00 | 51.00 | 52.37 | 0.0M |
| 2024-03-26 | 52.40 | 52.40 | 52.00 | 52.00 | 0.0M |
| 2024-03-22 | 52.00 | 54.11 | 52.00 | 52.22 | 0.0M |
| 2024-03-21 | 53.00 | 56.45 | 52.00 | 52.23 | 0.0M |
| 2024-03-20 | 54.05 | 54.05 | 52.09 | 53.00 | 0.0M |
| 2024-03-19 | 54.80 | 54.80 | 54.05 | 54.05 | 0.0M |
| 2024-03-18 | 54.40 | 55.99 | 54.40 | 55.12 | 0.0M |
| 2024-03-15 | 52.00 | 54.70 | 51.06 | 54.33 | 0.0M |
| 2024-03-14 | 57.89 | 57.89 | 50.65 | 51.86 | 0.0M |
| 2024-03-13 | 53.79 | 53.79 | 52.00 | 53.45 | 0.0M |
| 2024-03-12 | 55.55 | 56.00 | 53.69 | 53.80 | 0.0M |
| 2024-03-11 | 57.06 | 57.06 | 55.49 | 55.75 | 0.0M |
| 2024-03-07 | 57.10 | 57.15 | 56.11 | 57.02 | 0.0M |
| 2024-03-06 | 59.00 | 59.00 | 57.05 | 57.10 | 0.0M |
| 2024-03-05 | 56.05 | 63.20 | 56.05 | 58.99 | 0.0M |
| 2024-03-04 | 59.00 | 60.80 | 56.36 | 57.52 | 0.0M |
| 2024-03-02 | 57.70 | 62.80 | 57.70 | 59.00 | 0.0M |
| 2024-03-01 | 59.60 | 60.45 | 57.16 | 59.95 | 0.0M |
| 2024-02-29 | 58.90 | 59.60 | 56.40 | 57.74 | 0.0M |
| 2024-02-28 | 61.90 | 61.90 | 58.12 | 58.19 | 0.0M |
| 2024-02-27 | 57.38 | 62.32 | 57.38 | 60.26 | 0.0M |
| 2024-02-26 | 57.05 | 59.68 | 57.05 | 57.38 | 0.0M |
| 2024-02-23 | 58.70 | 61.90 | 57.81 | 58.05 | 0.0M |
| 2024-02-22 | 58.19 | 63.50 | 57.54 | 58.51 | 0.0M |
| 2024-02-21 | 58.00 | 61.10 | 58.00 | 58.19 | 0.0M |
| 2024-02-20 | 63.00 | 63.94 | 57.10 | 59.93 | 0.0M |
| 2024-02-19 | 63.70 | 63.70 | 56.11 | 61.61 | 0.0M |
| 2024-02-16 | 55.35 | 58.50 | 55.35 | 58.02 | 0.0M |
| 2024-02-15 | 54.71 | 55.40 | 53.29 | 55.35 | 0.0M |
| 2024-02-14 | 57.11 | 57.40 | 54.21 | 54.71 | 0.0M |
| 2024-02-13 | 59.98 | 59.98 | 56.31 | 57.04 | 0.0M |
| 2024-02-12 | 59.01 | 61.74 | 58.59 | 58.72 | 0.0M |
| 2024-02-09 | 63.24 | 63.24 | 59.56 | 62.87 | 0.0M |
| 2024-02-08 | 58.01 | 61.99 | 58.01 | 60.48 | 0.0M |
| 2024-02-07 | 57.70 | 61.64 | 57.50 | 58.76 | 0.0M |
| 2024-02-06 | 62.90 | 62.90 | 58.31 | 58.93 | 0.0M |
| 2024-02-05 | 58.30 | 61.90 | 58.30 | 59.64 | 0.0M |
| 2024-02-02 | 59.51 | 62.80 | 59.51 | 61.32 | 0.0M |
| 2024-02-01 | 59.00 | 62.10 | 59.00 | 61.77 | 0.0M |
| 2024-01-31 | 63.25 | 63.25 | 58.81 | 59.16 | 0.0M |
| 2024-01-30 | 58.30 | 63.30 | 58.30 | 61.09 | 0.0M |
| 2024-01-29 | 63.65 | 63.65 | 58.20 | 59.51 | 0.0M |
| 2024-01-25 | 63.75 | 63.75 | 58.20 | 59.99 | 0.0M |
| 2024-01-24 | 63.90 | 63.90 | 58.00 | 59.90 | 0.0M |
| 2024-01-23 | 60.31 | 61.99 | 58.35 | 58.52 | 0.0M |
| 2024-01-20 | 60.10 | 64.00 | 58.10 | 60.31 | 0.0M |
| 2024-01-19 | 63.49 | 63.49 | 60.06 | 61.30 | 0.0M |
| 2024-01-18 | 64.00 | 64.00 | 60.00 | 60.98 | 0.0M |
| 2024-01-17 | 60.01 | 62.88 | 60.01 | 60.05 | 0.0M |
| 2024-01-16 | 61.30 | 63.35 | 60.65 | 61.13 | 0.0M |
| 2024-01-15 | 63.80 | 65.00 | 60.50 | 63.39 | 0.0M |
| 2024-01-12 | 63.00 | 66.00 | 61.00 | 63.02 | 0.0M |
| 2024-01-11 | 60.65 | 64.00 | 59.60 | 62.72 | 0.0M |
| 2024-01-10 | 63.99 | 65.25 | 59.10 | 62.67 | 0.0M |
| 2024-01-09 | 58.00 | 63.99 | 58.00 | 62.45 | 0.0M |
| 2024-01-08 | 60.90 | 63.90 | 60.42 | 60.96 | 0.0M |
| 2024-01-05 | 60.00 | 63.00 | 59.75 | 61.65 | 0.0M |
| 2024-01-04 | 59.50 | 62.00 | 57.00 | 61.19 | 0.0M |
| 2024-01-03 | 61.00 | 61.00 | 52.60 | 59.57 | 0.0M |
| 2024-01-02 | 54.00 | 57.47 | 52.50 | 56.85 | 0.0M |
| 2024-01-01 | 53.60 | 55.40 | 50.10 | 52.25 | 0.0M |