| Temps |
Prix d'Ouverture |
Prix Maximum |
Prix Minimum |
Prix de Clôture |
Volume |
| 09:30 |
6.73 |
6.73 |
6.68 |
6.69 |
282.3K |
| 09:35 |
6.70 |
6.70 |
6.66 |
6.66 |
222.0K |
| 09:40 |
6.66 |
6.67 |
6.64 |
6.64 |
251.1K |
| 09:45 |
6.64 |
6.65 |
6.64 |
6.64 |
78.9K |
| 09:50 |
6.65 |
6.66 |
6.63 |
6.63 |
152.0K |
| 09:55 |
6.63 |
6.64 |
6.58 |
6.58 |
599.2K |
| 10:00 |
6.59 |
6.60 |
6.56 |
6.58 |
259.1K |
| 10:05 |
6.58 |
6.60 |
6.58 |
6.59 |
221.5K |
| 10:10 |
6.60 |
6.61 |
6.59 |
6.59 |
126.9K |
| 10:15 |
6.59 |
6.62 |
6.59 |
6.60 |
187.1K |
| 10:20 |
6.60 |
6.61 |
6.59 |
6.59 |
59.0K |
| 10:25 |
6.60 |
6.63 |
6.59 |
6.62 |
87.2K |
| 10:30 |
6.63 |
6.65 |
6.62 |
6.63 |
88.9K |
| 10:35 |
6.62 |
6.63 |
6.61 |
6.62 |
90.9K |
| 10:40 |
6.62 |
6.62 |
6.60 |
6.62 |
102.8K |
| 10:45 |
6.62 |
6.62 |
6.60 |
6.60 |
33.3K |
| 10:50 |
6.60 |
6.61 |
6.60 |
6.61 |
128.7K |
| 10:55 |
6.60 |
6.62 |
6.60 |
6.61 |
95.7K |
| 11:00 |
6.62 |
6.62 |
6.60 |
6.60 |
39.3K |
| 11:05 |
6.60 |
6.60 |
6.59 |
6.59 |
114.6K |
| 11:10 |
6.58 |
6.61 |
6.58 |
6.59 |
46.9K |
| 11:15 |
6.59 |
6.62 |
6.59 |
6.60 |
66.2K |
| 11:20 |
6.60 |
6.62 |
6.60 |
6.62 |
58.2K |
| 11:25 |
6.63 |
6.63 |
6.61 |
6.62 |
15.4K |
| 13:00 |
6.63 |
6.63 |
6.60 |
6.60 |
74.8K |
| 13:05 |
6.60 |
6.63 |
6.60 |
6.62 |
53.8K |
| 13:10 |
6.62 |
6.62 |
6.59 |
6.61 |
72.6K |
| 13:15 |
6.61 |
6.62 |
6.60 |
6.62 |
53.6K |
| 13:20 |
6.61 |
6.62 |
6.61 |
6.62 |
21.9K |
| 13:25 |
6.62 |
6.62 |
6.60 |
6.61 |
64.3K |
| 13:30 |
6.60 |
6.62 |
6.60 |
6.61 |
38.5K |
| 13:35 |
6.60 |
6.61 |
6.59 |
6.60 |
52.9K |
| 13:40 |
6.60 |
6.60 |
6.58 |
6.58 |
70.8K |
| 13:45 |
6.59 |
6.60 |
6.59 |
6.59 |
68.8K |
| 13:50 |
6.60 |
6.60 |
6.59 |
6.60 |
21.2K |
| 13:55 |
6.60 |
6.60 |
6.59 |
6.59 |
9.9K |
| 14:00 |
6.60 |
6.61 |
6.59 |
6.60 |
84.2K |
| 14:05 |
6.61 |
6.61 |
6.59 |
6.61 |
82.2K |
| 14:10 |
6.61 |
6.62 |
6.60 |
6.61 |
31.5K |
| 14:15 |
6.61 |
6.61 |
6.60 |
6.61 |
34.8K |
| 14:20 |
6.61 |
6.62 |
6.60 |
6.62 |
94.9K |
| 14:25 |
6.62 |
6.62 |
6.61 |
6.61 |
59.8K |
| 14:30 |
6.61 |
6.63 |
6.61 |
6.62 |
98.7K |
| 14:35 |
6.62 |
6.63 |
6.62 |
6.62 |
98.6K |
| 14:40 |
6.62 |
6.64 |
6.61 |
6.62 |
58.4K |
| 14:45 |
6.63 |
6.63 |
6.61 |
6.61 |
97.7K |
| 14:50 |
6.62 |
6.63 |
6.61 |
6.63 |
42.7K |
| 14:55 |
6.62 |
6.63 |
6.61 |
6.63 |
42.8K |
| 15:40 |
6.63 |
6.63 |
6.63 |
6.63 |
0.0K |
| Date |
Prix d'Ouverture |
Prix Maximum |
Prix Minimum |
Prix de Clôture |
Volume |
| 2025-09-30 |
6.68 |
6.71 |
6.64 |
6.64 |
3.3M |
| 2025-09-29 |
6.64 |
6.70 |
6.50 |
6.68 |
5.2M |
| 2025-09-26 |
6.60 |
6.70 |
6.52 |
6.65 |
3.7M |
| 2025-09-25 |
6.64 |
6.69 |
6.55 |
6.60 |
4.0M |
| 2025-09-24 |
6.52 |
6.67 |
6.50 |
6.64 |
5.2M |
| 2025-09-23 |
6.63 |
6.64 |
6.36 |
6.52 |
8.0M |
| 2025-09-22 |
6.73 |
6.73 |
6.55 |
6.63 |
4.9M |
| 2025-09-19 |
6.84 |
6.84 |
6.64 |
6.71 |
7.4M |
| 2025-09-18 |
6.92 |
6.95 |
6.77 |
6.80 |
7.0M |
| 2025-09-17 |
6.90 |
6.93 |
6.85 |
6.90 |
4.6M |
| 2025-09-16 |
6.83 |
6.90 |
6.78 |
6.90 |
5.1M |
| 2025-09-15 |
6.82 |
6.86 |
6.76 |
6.77 |
4.0M |
| 2025-09-12 |
6.87 |
6.91 |
6.82 |
6.83 |
3.7M |
| 2025-09-11 |
6.83 |
6.89 |
6.77 |
6.89 |
4.3M |
| 2025-09-10 |
6.83 |
6.87 |
6.79 |
6.83 |
3.5M |
| 2025-09-09 |
6.88 |
6.89 |
6.78 |
6.83 |
4.3M |
| 2025-09-08 |
6.84 |
6.90 |
6.78 |
6.88 |
4.3M |
| 2025-09-05 |
6.72 |
6.82 |
6.70 |
6.80 |
4.5M |
| 2025-09-04 |
6.69 |
6.83 |
6.64 |
6.74 |
6.0M |
| 2025-09-03 |
6.84 |
6.87 |
6.66 |
6.69 |
5.2M |
| 2025-09-02 |
6.85 |
6.90 |
6.74 |
6.83 |
6.5M |
| 2025-09-01 |
6.83 |
6.94 |
6.75 |
6.86 |
6.8M |
| 2025-08-29 |
6.95 |
6.97 |
6.80 |
6.85 |
7.8M |
| 2025-08-28 |
7.02 |
7.07 |
6.73 |
6.95 |
8.6M |
| 2025-08-27 |
7.17 |
7.19 |
6.98 |
6.98 |
8.5M |
| 2025-08-26 |
7.11 |
7.21 |
7.06 |
7.17 |
5.8M |
| 2025-08-25 |
7.15 |
7.18 |
7.08 |
7.10 |
6.8M |
| 2025-08-22 |
7.17 |
7.20 |
7.07 |
7.14 |
6.5M |
| 2025-08-21 |
7.24 |
7.26 |
7.15 |
7.19 |
8.4M |
| 2025-08-20 |
7.15 |
7.20 |
7.12 |
7.19 |
6.6M |
| 2025-08-19 |
7.05 |
7.21 |
7.02 |
7.17 |
7.6M |
| 2025-08-18 |
7.08 |
7.12 |
7.04 |
7.07 |
6.0M |
| 2025-08-15 |
6.98 |
7.14 |
6.98 |
7.06 |
6.4M |
| 2025-08-14 |
7.16 |
7.23 |
6.98 |
7.00 |
8.1M |
| 2025-08-13 |
7.17 |
7.46 |
7.14 |
7.18 |
9.3M |
| 2025-08-12 |
7.17 |
7.20 |
7.11 |
7.17 |
4.9M |
| 2025-08-11 |
7.19 |
7.22 |
7.10 |
7.16 |
6.4M |
| 2025-08-08 |
7.11 |
7.19 |
7.09 |
7.17 |
7.0M |
| 2025-08-07 |
7.14 |
7.15 |
7.08 |
7.10 |
4.5M |
| 2025-08-06 |
7.12 |
7.18 |
7.07 |
7.14 |
6.2M |
| 2025-08-05 |
7.08 |
7.13 |
7.05 |
7.09 |
6.7M |
| 2025-08-04 |
6.96 |
7.09 |
6.86 |
7.08 |
6.8M |
| 2025-08-01 |
6.86 |
6.97 |
6.84 |
6.97 |
5.7M |
| 2025-07-31 |
6.96 |
7.01 |
6.84 |
6.86 |
5.0M |
| 2025-07-30 |
7.00 |
7.03 |
6.94 |
6.99 |
4.6M |
| 2025-07-29 |
6.99 |
7.04 |
6.94 |
7.01 |
4.2M |
| 2025-07-28 |
7.00 |
7.03 |
6.97 |
7.02 |
5.6M |
| 2025-07-25 |
7.00 |
7.03 |
6.96 |
6.97 |
5.4M |
| 2025-07-24 |
6.99 |
7.03 |
6.90 |
7.00 |
8.5M |
| 2025-07-23 |
7.10 |
7.35 |
6.93 |
6.94 |
15.2M |
| 2025-07-22 |
6.93 |
6.97 |
6.88 |
6.93 |
7.1M |
| 2025-07-21 |
6.86 |
7.01 |
6.83 |
6.99 |
9.8M |
| 2025-07-18 |
6.87 |
6.88 |
6.77 |
6.83 |
4.6M |
| 2025-07-17 |
6.82 |
6.87 |
6.81 |
6.85 |
3.5M |
| 2025-07-16 |
6.74 |
6.84 |
6.73 |
6.83 |
4.0M |
| 2025-07-15 |
6.85 |
6.86 |
6.69 |
6.73 |
5.2M |
| 2025-07-14 |
6.71 |
6.85 |
6.65 |
6.85 |
7.4M |
| 2025-07-11 |
6.92 |
6.93 |
6.81 |
6.83 |
3.7M |
| 2025-07-10 |
6.86 |
6.89 |
6.82 |
6.87 |
4.1M |
| 2025-07-09 |
6.81 |
6.87 |
6.81 |
6.83 |
3.1M |
| 2025-07-08 |
6.81 |
6.84 |
6.78 |
6.83 |
3.7M |
| 2025-07-07 |
6.73 |
6.80 |
6.71 |
6.80 |
2.8M |
| 2025-07-04 |
6.83 |
6.83 |
6.72 |
6.75 |
3.7M |
| 2025-07-03 |
6.80 |
6.84 |
6.75 |
6.82 |
4.2M |
| 2025-07-02 |
6.78 |
6.82 |
6.76 |
6.80 |
3.8M |
| 2025-07-01 |
6.76 |
6.78 |
6.71 |
6.78 |
3.2M |
| 2025-06-30 |
6.78 |
6.82 |
6.73 |
6.75 |
4.4M |
| 2025-06-27 |
6.70 |
6.78 |
6.66 |
6.76 |
3.9M |
| 2025-06-26 |
6.72 |
6.73 |
6.66 |
6.68 |
2.5M |
| 2025-06-25 |
6.69 |
6.73 |
6.65 |
6.71 |
3.0M |
| 2025-06-24 |
6.57 |
6.70 |
6.54 |
6.69 |
3.7M |
| 2025-06-23 |
6.47 |
6.58 |
6.39 |
6.56 |
3.9M |
| 2025-06-20 |
6.42 |
6.50 |
6.41 |
6.46 |
2.3M |
| 2025-06-19 |
6.60 |
6.60 |
6.42 |
6.45 |
3.9M |
| 2025-06-18 |
6.62 |
6.66 |
6.53 |
6.59 |
2.9M |
| 2025-06-17 |
6.69 |
6.71 |
6.58 |
6.64 |
3.8M |
| 2025-06-16 |
6.72 |
6.77 |
6.65 |
6.69 |
4.1M |
| 2025-06-13 |
6.80 |
6.82 |
6.68 |
6.71 |
4.4M |
| 2025-06-12 |
6.79 |
6.83 |
6.75 |
6.81 |
2.3M |
| 2025-06-11 |
6.78 |
6.85 |
6.76 |
6.80 |
3.4M |
| 2025-06-10 |
6.82 |
6.85 |
6.70 |
6.77 |
4.6M |
| 2025-06-09 |
6.75 |
6.84 |
6.72 |
6.80 |
4.5M |
| 2025-06-06 |
6.71 |
6.77 |
6.69 |
6.75 |
3.0M |
| 2025-06-05 |
6.71 |
6.75 |
6.67 |
6.70 |
3.1M |
| 2025-06-04 |
6.70 |
6.75 |
6.69 |
6.73 |
3.5M |
| 2025-06-03 |
6.63 |
6.73 |
6.61 |
6.71 |
4.3M |
| 2025-05-30 |
6.68 |
6.71 |
6.62 |
6.65 |
3.1M |
| 2025-05-29 |
6.58 |
6.68 |
6.55 |
6.68 |
4.4M |
| 2025-05-28 |
6.65 |
6.65 |
6.54 |
6.58 |
2.7M |
| 2025-05-27 |
6.52 |
6.60 |
6.49 |
6.60 |
3.6M |
| 2025-05-26 |
6.46 |
6.57 |
6.46 |
6.52 |
3.0M |
| 2025-05-23 |
6.51 |
6.62 |
6.47 |
6.50 |
3.7M |
| 2025-05-22 |
6.59 |
6.64 |
6.50 |
6.50 |
3.7M |
| 2025-05-21 |
6.61 |
6.63 |
6.58 |
6.62 |
3.7M |
| 2025-05-20 |
6.53 |
6.61 |
6.49 |
6.61 |
4.1M |
| 2025-05-19 |
6.47 |
6.54 |
6.46 |
6.53 |
3.1M |
| 2025-05-16 |
6.47 |
6.51 |
6.42 |
6.48 |
4.0M |
| 2025-05-15 |
6.60 |
6.70 |
6.60 |
6.64 |
4.4M |
| 2025-05-14 |
6.64 |
6.67 |
6.58 |
6.64 |
4.2M |
| 2025-05-13 |
6.69 |
6.71 |
6.64 |
6.67 |
3.2M |
| 2025-05-12 |
6.63 |
6.68 |
6.60 |
6.65 |
3.8M |
| 2025-05-09 |
6.66 |
6.68 |
6.59 |
6.63 |
3.9M |
| 2025-05-08 |
6.55 |
6.64 |
6.54 |
6.62 |
4.2M |
| 2025-05-07 |
6.56 |
6.62 |
6.53 |
6.60 |
7.0M |
| 2025-05-06 |
6.45 |
6.52 |
6.45 |
6.51 |
4.8M |
| 2025-04-30 |
6.46 |
6.50 |
6.39 |
6.39 |
4.1M |
| 2025-04-29 |
6.38 |
6.50 |
6.37 |
6.44 |
4.9M |
| 2025-04-28 |
6.53 |
6.54 |
6.39 |
6.41 |
5.8M |
| 2025-04-25 |
6.55 |
6.58 |
6.53 |
6.54 |
3.9M |
| 2025-04-24 |
6.60 |
6.62 |
6.52 |
6.55 |
6.6M |
| 2025-04-23 |
6.59 |
6.63 |
6.57 |
6.62 |
6.3M |
| 2025-04-22 |
6.56 |
6.61 |
6.52 |
6.60 |
9.3M |
| 2025-04-21 |
6.58 |
6.68 |
6.48 |
6.56 |
19.1M |
| 2025-04-18 |
6.34 |
7.01 |
6.34 |
6.71 |
28.8M |
| 2025-04-17 |
6.27 |
6.40 |
6.23 |
6.37 |
4.2M |
| 2025-04-16 |
6.34 |
6.34 |
6.18 |
6.28 |
3.2M |
| 2025-04-15 |
6.35 |
6.37 |
6.29 |
6.35 |
3.1M |
| 2025-04-14 |
6.28 |
6.37 |
6.28 |
6.34 |
4.2M |
| 2025-04-11 |
6.22 |
6.30 |
6.19 |
6.24 |
4.7M |
| 2025-04-10 |
6.25 |
6.32 |
6.18 |
6.26 |
7.2M |
| 2025-04-09 |
6.00 |
6.16 |
5.81 |
6.12 |
7.2M |
| 2025-04-08 |
6.14 |
6.21 |
5.99 |
6.07 |
7.1M |
| 2025-04-07 |
6.42 |
6.42 |
6.08 |
6.08 |
11.6M |
| 2025-04-03 |
6.84 |
6.94 |
6.64 |
6.75 |
11.0M |
| 2025-04-02 |
6.96 |
7.02 |
6.91 |
6.96 |
3.6M |
| 2025-04-01 |
6.84 |
7.00 |
6.83 |
6.96 |
6.5M |
| 2025-03-31 |
6.89 |
6.90 |
6.75 |
6.80 |
5.9M |
| 2025-03-28 |
7.12 |
7.13 |
6.90 |
6.91 |
6.3M |
| 2025-03-27 |
7.13 |
7.17 |
7.01 |
7.13 |
5.8M |
| 2025-03-26 |
7.03 |
7.15 |
6.99 |
7.12 |
6.1M |
| 2025-03-25 |
7.00 |
7.07 |
6.90 |
7.03 |
6.3M |
| 2025-03-24 |
7.03 |
7.07 |
6.84 |
7.02 |
7.3M |
| 2025-03-21 |
7.12 |
7.14 |
7.01 |
7.03 |
5.1M |
| 2025-03-20 |
7.14 |
7.17 |
7.11 |
7.12 |
3.8M |
| 2025-03-19 |
7.19 |
7.20 |
7.13 |
7.14 |
5.2M |
| 2025-03-18 |
7.24 |
7.25 |
7.16 |
7.19 |
5.4M |
| 2025-03-17 |
7.20 |
7.27 |
7.17 |
7.23 |
7.6M |
| 2025-03-14 |
7.08 |
7.20 |
7.04 |
7.18 |
9.3M |
| 2025-03-13 |
7.06 |
7.09 |
6.97 |
7.06 |
7.1M |
| 2025-03-12 |
7.11 |
7.14 |
7.05 |
7.06 |
5.7M |
| 2025-03-11 |
7.06 |
7.11 |
6.97 |
7.11 |
9.0M |
| 2025-03-10 |
7.08 |
7.15 |
7.06 |
7.11 |
7.1M |
| 2025-03-07 |
7.09 |
7.14 |
7.00 |
7.10 |
7.9M |
| 2025-03-06 |
7.08 |
7.14 |
7.01 |
7.09 |
9.1M |
| 2025-03-05 |
7.16 |
7.16 |
6.99 |
7.08 |
9.2M |
| 2025-03-04 |
6.97 |
7.16 |
6.91 |
7.16 |
13.7M |
| 2025-03-03 |
6.98 |
7.15 |
6.93 |
7.03 |
17.2M |
| 2025-02-28 |
6.87 |
7.23 |
6.83 |
6.98 |
23.1M |
| 2025-02-27 |
6.86 |
6.91 |
6.79 |
6.88 |
5.3M |
| 2025-02-26 |
6.79 |
6.88 |
6.79 |
6.88 |
5.1M |
| 2025-02-25 |
6.81 |
6.84 |
6.76 |
6.80 |
4.3M |
| 2025-02-24 |
6.82 |
6.88 |
6.79 |
6.87 |
5.6M |
| 2025-02-21 |
6.83 |
6.85 |
6.72 |
6.82 |
5.5M |
| 2025-02-20 |
6.69 |
6.86 |
6.68 |
6.82 |
6.5M |
| 2025-02-19 |
6.64 |
6.71 |
6.63 |
6.69 |
3.6M |
| 2025-02-18 |
6.77 |
6.77 |
6.60 |
6.63 |
4.7M |
| 2025-02-17 |
6.71 |
6.79 |
6.69 |
6.77 |
4.4M |
| 2025-02-14 |
6.75 |
6.79 |
6.70 |
6.72 |
3.9M |
| 2025-02-13 |
6.82 |
6.83 |
6.74 |
6.75 |
4.6M |
| 2025-02-12 |
6.79 |
6.82 |
6.75 |
6.82 |
5.3M |
| 2025-02-11 |
6.76 |
6.82 |
6.72 |
6.79 |
5.5M |
| 2025-02-10 |
6.77 |
6.78 |
6.71 |
6.76 |
5.2M |
| 2025-02-07 |
6.65 |
6.78 |
6.65 |
6.74 |
7.9M |
| 2025-02-06 |
6.61 |
6.69 |
6.57 |
6.69 |
4.4M |
| 2025-02-05 |
6.65 |
6.67 |
6.56 |
6.60 |
3.6M |
| 2025-01-27 |
6.60 |
6.72 |
6.57 |
6.64 |
4.9M |
| 2025-01-24 |
6.61 |
6.61 |
6.53 |
6.59 |
4.0M |
| 2025-01-23 |
6.57 |
6.65 |
6.57 |
6.59 |
4.6M |
| 2025-01-22 |
6.54 |
6.58 |
6.50 |
6.54 |
2.7M |
| 2025-01-21 |
6.57 |
6.66 |
6.52 |
6.56 |
4.8M |
| 2025-01-20 |
6.56 |
6.59 |
6.50 |
6.58 |
4.7M |
| 2025-01-17 |
6.48 |
6.52 |
6.44 |
6.51 |
4.0M |
| 2025-01-16 |
6.45 |
6.53 |
6.42 |
6.49 |
5.9M |
| 2025-01-15 |
6.50 |
6.50 |
6.42 |
6.44 |
4.6M |
| 2025-01-14 |
6.30 |
6.47 |
6.30 |
6.46 |
6.6M |
| 2025-01-13 |
6.24 |
6.32 |
6.17 |
6.28 |
3.6M |
| 2025-01-10 |
6.45 |
6.48 |
6.29 |
6.29 |
6.4M |
| 2025-01-09 |
6.54 |
6.58 |
6.45 |
6.46 |
8.6M |
| 2025-01-08 |
6.68 |
6.78 |
6.50 |
6.59 |
14.7M |
| 2025-01-07 |
6.45 |
6.51 |
6.33 |
6.50 |
5.0M |
| 2025-01-06 |
6.41 |
6.51 |
6.24 |
6.45 |
5.5M |
| 2025-01-03 |
6.62 |
6.67 |
6.40 |
6.42 |
9.1M |
| 2025-01-02 |
6.68 |
6.77 |
6.54 |
6.59 |
8.1M |