80.55
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 |
|---|---|---|---|---|---|
| 2025-09-26 | 81.45 | 81.45 | 80.00 | 80.55 | 1.0M |
| 2025-09-25 | 80.70 | 81.00 | 79.45 | 80.50 | 1.3M |
| 2025-09-24 | 80.20 | 80.70 | 78.70 | 79.85 | 2.6M |
| 2025-09-23 | 80.05 | 81.05 | 79.75 | 79.75 | 1.3M |
| 2025-09-22 | 82.85 | 82.85 | 80.00 | 80.00 | 1.0M |
| 2025-09-19 | 83.85 | 83.85 | 81.00 | 82.05 | 4.0M |
| 2025-09-18 | 81.40 | 82.70 | 80.60 | 81.90 | 1.7M |
| 2025-09-17 | 80.40 | 81.60 | 80.40 | 81.50 | 0.8M |
| 2025-09-16 | 79.70 | 80.80 | 79.70 | 80.20 | 2.7M |
| 2025-09-15 | 79.90 | 79.90 | 78.30 | 79.35 | 1.2M |
| 2025-09-12 | 80.00 | 80.35 | 79.00 | 79.50 | 2.0M |
| 2025-09-11 | 79.75 | 80.50 | 78.60 | 80.00 | 3.1M |
| 2025-09-10 | 80.60 | 80.60 | 79.00 | 79.50 | 4.1M |
| 2025-09-09 | 80.00 | 80.55 | 78.75 | 79.60 | 5.1M |
| 2025-09-08 | 80.25 | 80.40 | 79.45 | 80.00 | 2.3M |
| 2025-09-05 | 79.00 | 80.25 | 78.90 | 79.20 | 1.4M |
| 2025-09-04 | 78.00 | 80.10 | 78.00 | 80.05 | 1.6M |
| 2025-09-03 | 79.25 | 79.50 | 78.00 | 79.00 | 2.3M |
| 2025-09-02 | 78.80 | 80.15 | 76.65 | 78.85 | 3.7M |
| 2025-09-01 | 77.85 | 78.15 | 76.90 | 77.50 | 0.5M |
| 2025-08-29 | 77.35 | 79.30 | 77.35 | 77.85 | 1.3M |
| 2025-08-28 | 79.25 | 80.15 | 79.00 | 79.00 | 2.0M |
| 2025-08-27 | 78.75 | 79.30 | 76.95 | 79.10 | 1.6M |
| 2025-08-26 | 77.15 | 78.85 | 76.55 | 78.55 | 4.7M |
| 2025-08-22 | 77.50 | 79.40 | 76.80 | 78.70 | 1.4M |
| 2025-08-21 | 77.90 | 77.90 | 75.65 | 76.50 | 0.9M |
| 2025-08-20 | 77.50 | 77.50 | 75.05 | 76.20 | 2.4M |
| 2025-08-19 | 74.95 | 77.50 | 74.95 | 76.20 | 2.5M |
| 2025-08-18 | 77.35 | 77.45 | 75.50 | 76.80 | 2.2M |
| 2025-08-15 | 77.60 | 78.35 | 76.80 | 77.15 | 3.4M |
| 2025-08-14 | 77.55 | 78.25 | 76.90 | 77.50 | 3.5M |
| 2025-08-13 | 78.35 | 78.65 | 77.20 | 77.90 | 2.0M |
| 2025-08-12 | 75.85 | 79.55 | 75.75 | 77.40 | 4.7M |
| 2025-08-11 | 76.65 | 76.65 | 73.60 | 75.50 | 4.3M |
| 2025-08-08 | 70.90 | 76.05 | 70.45 | 74.90 | 6.1M |
| 2025-08-07 | 71.90 | 71.90 | 70.45 | 70.85 | 2.8M |
| 2025-08-06 | 69.70 | 71.00 | 69.70 | 70.65 | 11.5M |
| 2025-08-05 | 71.00 | 71.00 | 68.05 | 68.05 | 5.5M |
| 2025-08-04 | 69.95 | 70.55 | 69.60 | 70.15 | 1.0M |
| 2025-08-01 | 71.85 | 71.85 | 69.50 | 70.00 | 1.3M |
| 2025-07-31 | 69.95 | 70.30 | 69.10 | 70.30 | 2.2M |
| 2025-07-30 | 70.55 | 71.85 | 70.30 | 70.30 | 1.0M |
| 2025-07-29 | 73.00 | 73.25 | 71.75 | 72.00 | 16.4M |
| 2025-07-28 | 72.35 | 73.45 | 72.35 | 72.45 | 2.7M |
| 2025-07-25 | 71.25 | 72.70 | 71.25 | 72.35 | 19.5M |
| 2025-07-24 | 72.25 | 72.65 | 71.30 | 71.90 | 5.6M |
| 2025-07-23 | 72.95 | 73.00 | 71.50 | 72.10 | 7.3M |
| 2025-07-22 | 71.70 | 72.55 | 71.05 | 71.25 | 8.4M |
| 2025-07-21 | 72.50 | 72.50 | 71.10 | 72.50 | 3.2M |
| 2025-07-18 | 74.00 | 74.00 | 71.65 | 71.75 | 1.6M |
| 2025-07-17 | 70.80 | 74.25 | 70.80 | 72.50 | 7.6M |
| 2025-07-16 | 71.45 | 72.90 | 70.90 | 72.35 | 2.3M |
| 2025-07-15 | 73.00 | 73.00 | 71.50 | 71.75 | 46.3M |
| 2025-07-14 | 67.25 | 72.25 | 67.25 | 71.30 | 5.5M |
| 2025-07-11 | 71.15 | 71.15 | 68.70 | 68.75 | 6.9M |
| 2025-07-10 | 69.00 | 69.60 | 68.35 | 69.60 | 5.9M |
| 2025-07-09 | 67.25 | 68.80 | 67.25 | 68.80 | 5.9M |
| 2025-07-08 | 68.00 | 69.05 | 67.30 | 68.30 | 13.4M |
| 2025-07-07 | 67.85 | 69.20 | 67.70 | 68.65 | 2.5M |
| 2025-07-04 | 69.50 | 69.50 | 68.05 | 68.10 | 0.7M |
| 2025-07-03 | 69.00 | 70.30 | 68.40 | 68.90 | 6.3M |
| 2025-07-02 | 67.00 | 69.15 | 67.00 | 69.15 | 2.9M |
| 2025-07-01 | 68.20 | 68.20 | 65.70 | 67.50 | 14.4M |
| 2025-06-30 | 69.00 | 69.00 | 65.80 | 66.60 | 2.7M |
| 2025-06-27 | 67.65 | 68.05 | 67.40 | 67.40 | 4.1M |
| 2025-06-26 | 68.45 | 68.45 | 66.90 | 67.45 | 16.0M |
| 2025-06-25 | 66.00 | 67.25 | 66.00 | 66.85 | 1.9M |
| 2025-06-24 | 67.15 | 67.85 | 66.50 | 66.90 | 2.1M |
| 2025-06-23 | 66.15 | 66.50 | 65.00 | 65.75 | 3.2M |
| 2025-06-20 | 66.20 | 67.25 | 66.05 | 66.70 | 12.4M |
| 2025-06-19 | 68.60 | 68.60 | 65.60 | 66.10 | 1.2M |
| 2025-06-18 | 67.30 | 67.60 | 65.85 | 67.00 | 4.6M |
| 2025-06-17 | 67.50 | 67.50 | 66.75 | 67.00 | 6.0M |
| 2025-06-16 | 67.50 | 67.60 | 66.05 | 67.30 | 7.2M |
| 2025-06-13 | 67.00 | 67.40 | 66.05 | 66.80 | 1.8M |
| 2025-06-12 | 66.50 | 67.80 | 66.40 | 67.00 | 10.6M |
| 2025-06-11 | 67.20 | 68.25 | 66.40 | 68.00 | 11.5M |
| 2025-06-10 | 66.70 | 67.25 | 66.45 | 67.05 | 4.8M |
| 2025-06-09 | 66.50 | 67.20 | 66.10 | 67.00 | 4.5M |
| 2025-06-06 | 67.00 | 67.30 | 65.80 | 66.70 | 8.2M |
| 2025-06-05 | 65.20 | 67.05 | 65.00 | 66.00 | 16.0M |
| 2025-06-04 | 67.80 | 67.80 | 65.45 | 66.00 | 3.6M |
| 2025-06-03 | 66.90 | 66.90 | 65.30 | 66.50 | 2.5M |
| 2025-06-02 | 65.65 | 67.50 | 65.65 | 66.55 | 1.1M |
| 2025-05-30 | 66.35 | 67.05 | 65.85 | 66.55 | 5.0M |
| 2025-05-29 | 67.15 | 67.80 | 65.15 | 66.35 | 7.4M |
| 2025-05-28 | 65.35 | 67.00 | 65.35 | 66.55 | 0.8M |
| 2025-05-27 | 66.05 | 67.05 | 66.00 | 66.70 | 0.9M |
| 2025-05-23 | 67.00 | 67.15 | 63.70 | 65.95 | 1.5M |
| 2025-05-22 | 67.10 | 67.55 | 65.50 | 67.25 | 2.3M |
| 2025-05-21 | 66.10 | 67.55 | 66.10 | 67.55 | 1.4M |
| 2025-05-20 | 65.80 | 68.25 | 65.80 | 67.75 | 0.6M |
| 2025-05-19 | 68.75 | 69.00 | 66.00 | 67.35 | 15.2M |
| 2025-05-16 | 68.85 | 68.85 | 66.35 | 67.40 | 1.0M |
| 2025-05-15 | 66.75 | 67.75 | 66.50 | 67.25 | 1.9M |
| 2025-05-14 | 69.15 | 69.15 | 67.00 | 67.50 | 20.2M |
| 2025-05-13 | 64.10 | 67.90 | 64.10 | 67.55 | 4.7M |
| 2025-05-12 | 66.00 | 66.80 | 65.10 | 65.40 | 2.0M |
| 2025-05-09 | 63.00 | 65.00 | 63.00 | 65.00 | 5.0M |
| 2025-05-08 | 63.00 | 64.95 | 62.65 | 64.20 | 4.7M |
| 2025-05-07 | 62.00 | 63.15 | 61.70 | 62.50 | 7.6M |
| 2025-05-06 | 62.00 | 63.00 | 61.50 | 62.15 | 17.3M |
| 2025-05-02 | 59.00 | 63.00 | 57.50 | 61.70 | 6.0M |
| 2025-05-01 | 57.55 | 59.20 | 57.40 | 58.90 | 2.3M |
| 2025-04-30 | 55.95 | 58.05 | 55.95 | 57.75 | 2.8M |
| 2025-04-29 | 57.30 | 58.50 | 56.50 | 57.15 | 3.6M |
| 2025-04-28 | 56.05 | 58.20 | 56.00 | 57.50 | 4.8M |
| 2025-04-25 | 54.40 | 56.65 | 53.80 | 56.05 | 2.6M |
| 2025-04-24 | 52.35 | 53.85 | 52.05 | 53.60 | 15.2M |
| 2025-04-23 | 51.20 | 53.90 | 50.25 | 52.40 | 3.4M |
| 2025-04-22 | 51.40 | 51.60 | 50.15 | 50.65 | 10.7M |
| 2025-04-17 | 53.00 | 53.00 | 51.30 | 51.40 | 2.2M |
| 2025-04-16 | 53.95 | 54.75 | 53.25 | 54.70 | 3.1M |
| 2025-04-15 | 54.30 | 55.50 | 53.90 | 54.35 | 2.1M |
| 2025-04-14 | 53.00 | 54.65 | 52.50 | 54.05 | 2.4M |
| 2025-04-11 | 53.35 | 53.35 | 50.95 | 51.80 | 1.7M |
| 2025-04-10 | 54.30 | 56.30 | 52.95 | 53.25 | 1.8M |
| 2025-04-09 | 49.58 | 51.50 | 48.32 | 50.60 | 3.6M |
| 2025-04-08 | 52.55 | 53.55 | 50.75 | 51.40 | 3.7M |
| 2025-04-07 | 51.90 | 53.40 | 46.98 | 51.30 | 7.1M |
| 2025-04-04 | 57.50 | 57.60 | 50.65 | 53.20 | 4.7M |
| 2025-04-03 | 59.75 | 61.00 | 58.05 | 58.30 | 1.7M |
| 2025-04-02 | 61.25 | 61.40 | 59.30 | 60.70 | 3.7M |
| 2025-04-01 | 61.75 | 61.75 | 60.05 | 60.85 | 5.5M |
| 2025-03-31 | 61.75 | 62.40 | 60.40 | 60.45 | 2.5M |
| 2025-03-28 | 63.00 | 64.30 | 63.00 | 63.20 | 1.0M |
| 2025-03-27 | 64.00 | 66.45 | 63.00 | 64.15 | 1.5M |
| 2025-03-26 | 66.85 | 66.85 | 64.75 | 65.00 | 15.6M |
| 2025-03-25 | 64.20 | 65.85 | 64.20 | 65.30 | 4.0M |
| 2025-03-24 | 65.00 | 65.05 | 64.25 | 64.60 | 1.9M |
| 2025-03-21 | 64.65 | 65.95 | 64.05 | 65.00 | 5.7M |
| 2025-03-20 | 65.30 | 65.70 | 64.25 | 65.00 | 2.8M |
| 2025-03-19 | 65.05 | 66.85 | 64.50 | 65.30 | 10.9M |
| 2025-03-18 | 64.85 | 66.00 | 64.85 | 65.50 | 3.6M |
| 2025-03-17 | 66.00 | 66.00 | 64.25 | 64.70 | 3.8M |
| 2025-03-14 | 66.00 | 67.10 | 65.00 | 65.85 | 2.7M |
| 2025-03-13 | 66.20 | 66.40 | 64.60 | 65.50 | 2.8M |
| 2025-03-12 | 66.00 | 67.05 | 65.95 | 65.95 | 0.9M |
| 2025-03-11 | 66.00 | 67.25 | 66.00 | 66.35 | 1.7M |
| 2025-03-10 | 68.35 | 68.35 | 65.90 | 66.15 | 4.9M |
| 2025-03-07 | 67.25 | 69.35 | 66.20 | 68.05 | 4.9M |
| 2025-03-06 | 67.65 | 69.85 | 67.65 | 68.75 | 1.8M |
| 2025-03-05 | 67.50 | 70.15 | 66.15 | 69.30 | 4.7M |
| 2025-03-04 | 69.20 | 69.25 | 65.65 | 65.90 | 13.6M |
| 2025-03-03 | 71.15 | 71.15 | 69.00 | 70.45 | 4.3M |
| 2025-02-28 | 71.15 | 71.15 | 69.50 | 69.50 | 8.6M |
| 2025-02-27 | 74.05 | 74.05 | 70.60 | 71.10 | 3.9M |
| 2025-02-26 | 72.45 | 73.50 | 71.30 | 72.30 | 9.4M |
| 2025-02-25 | 70.00 | 72.75 | 69.85 | 72.45 | 26.3M |
| 2025-02-24 | 73.95 | 73.95 | 71.35 | 71.40 | 1.7M |
| 2025-02-21 | 72.60 | 73.45 | 72.00 | 72.50 | 15.3M |
| 2025-02-20 | 72.50 | 75.05 | 72.50 | 72.70 | 4.2M |
| 2025-02-19 | 72.55 | 73.40 | 71.45 | 72.50 | 8.1M |
| 2025-02-18 | 69.40 | 72.55 | 67.80 | 72.55 | 3.8M |
| 2025-02-17 | 70.45 | 70.45 | 68.50 | 68.50 | 3.2M |
| 2025-02-14 | 67.75 | 71.70 | 67.55 | 69.50 | 4.9M |
| 2025-02-13 | 67.00 | 68.90 | 64.85 | 67.30 | 3.4M |
| 2025-02-12 | 69.30 | 69.30 | 66.95 | 66.95 | 19.9M |
| 2025-02-11 | 69.85 | 70.95 | 66.90 | 67.80 | 32.9M |
| 2025-02-10 | 72.25 | 72.25 | 69.70 | 69.85 | 1.8M |
| 2025-02-07 | 72.40 | 72.40 | 70.55 | 70.55 | 1.4M |
| 2025-02-06 | 68.80 | 71.15 | 68.15 | 71.00 | 6.9M |
| 2025-02-05 | 69.00 | 69.60 | 68.50 | 68.75 | 6.6M |
| 2025-02-04 | 68.45 | 69.50 | 67.00 | 69.30 | 15.6M |
| 2025-02-03 | 69.95 | 70.25 | 68.25 | 68.90 | 19.0M |
| 2025-01-31 | 72.10 | 73.40 | 71.35 | 72.00 | 10.5M |
| 2025-01-30 | 73.55 | 74.00 | 70.90 | 72.00 | 23.9M |
| 2025-01-29 | 75.15 | 77.25 | 71.40 | 73.50 | 30.5M |
| 2025-01-28 | 68.55 | 69.20 | 67.55 | 68.35 | 2.1M |
| 2025-01-27 | 69.65 | 69.65 | 67.10 | 67.70 | 2.9M |
| 2025-01-24 | 70.00 | 70.70 | 68.10 | 68.10 | 3.3M |
| 2025-01-23 | 67.95 | 68.95 | 67.55 | 68.35 | 2.6M |
| 2025-01-22 | 68.45 | 69.25 | 67.70 | 67.75 | 3.1M |
| 2025-01-21 | 66.30 | 68.30 | 66.30 | 67.90 | 1.3M |
| 2025-01-20 | 67.15 | 68.75 | 66.40 | 67.30 | 1.8M |
| 2025-01-17 | 67.95 | 69.45 | 67.80 | 68.05 | 3.3M |
| 2025-01-16 | 68.00 | 68.00 | 66.55 | 67.50 | 1.7M |
| 2025-01-15 | 67.00 | 68.05 | 66.50 | 67.45 | 2.1M |
| 2025-01-14 | 66.30 | 67.15 | 64.95 | 66.00 | 2.9M |
| 2025-01-13 | 64.20 | 65.30 | 63.25 | 64.85 | 2.5M |
| 2025-01-10 | 65.10 | 66.20 | 63.10 | 64.40 | 4.9M |
| 2025-01-09 | 65.00 | 66.80 | 63.90 | 66.35 | 2.8M |
| 2025-01-08 | 68.30 | 68.30 | 65.45 | 65.65 | 3.7M |
| 2025-01-07 | 65.95 | 68.10 | 65.05 | 67.05 | 3.4M |
| 2025-01-06 | 64.75 | 69.45 | 64.75 | 67.45 | 2.7M |
| 2025-01-03 | 65.10 | 66.70 | 65.10 | 66.05 | 1.3M |
| 2025-01-02 | 66.85 | 67.60 | 66.25 | 66.65 | 4.0M |