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 | 2.15 | 2.18 | 2.15 | 2.16 | 3,936.5M |
| 2025-09-25 | 2.17 | 2.18 | 2.16 | 2.16 | 3,632.1M |
| 2025-09-24 | 2.15 | 2.21 | 2.15 | 2.18 | 6,142.2M |
| 2025-09-23 | 2.23 | 2.23 | 2.15 | 2.17 | 5,010.5M |
| 2025-09-22 | 2.24 | 2.24 | 2.21 | 2.23 | 4,419.8M |
| 2025-09-19 | 2.25 | 2.26 | 2.23 | 2.23 | 5,010.6M |
| 2025-09-18 | 2.33 | 2.33 | 2.23 | 2.25 | 6,555.7M |
| 2025-09-17 | 2.29 | 2.33 | 2.29 | 2.33 | 6,756.2M |
| 2025-09-16 | 2.32 | 2.32 | 2.26 | 2.29 | 6,303.0M |
| 2025-09-15 | 2.33 | 2.35 | 2.30 | 2.30 | 4,534.8M |
| 2025-09-12 | 2.35 | 2.37 | 2.33 | 2.33 | 5,349.7M |
| 2025-09-11 | 2.30 | 2.35 | 2.28 | 2.34 | 8,489.7M |
| 2025-09-10 | 2.30 | 2.34 | 2.29 | 2.32 | 7,676.1M |
| 2025-09-09 | 2.23 | 2.31 | 2.22 | 2.29 | 9,262.8M |
| 2025-09-08 | 2.23 | 2.24 | 2.21 | 2.23 | 3,921.9M |
| 2025-09-05 | 2.20 | 2.23 | 2.18 | 2.23 | 6,314.8M |
| 2025-09-04 | 2.21 | 2.21 | 2.16 | 2.19 | 8,303.7M |
| 2025-09-03 | 2.27 | 2.28 | 2.19 | 2.20 | 5,368.5M |
| 2025-09-02 | 2.31 | 2.31 | 2.25 | 2.26 | 5,535.9M |
| 2025-09-01 | 2.35 | 2.36 | 2.30 | 2.30 | 4,709.2M |
| 2025-08-29 | 2.35 | 2.39 | 2.33 | 2.34 | 9,231.1M |
| 2025-08-28 | 2.32 | 2.34 | 2.27 | 2.33 | 8,270.6M |
| 2025-08-27 | 2.42 | 2.43 | 2.31 | 2.31 | 7,666.1M |
| 2025-08-26 | 2.45 | 2.46 | 2.41 | 2.42 | 5,231.5M |
| 2025-08-25 | 2.49 | 2.50 | 2.45 | 2.46 | 9,408.9M |
| 2025-08-22 | 2.43 | 2.47 | 2.42 | 2.45 | 11,584.4M |
| 2025-08-21 | 2.48 | 2.49 | 2.40 | 2.41 | 7,905.4M |
| 2025-08-20 | 2.42 | 2.44 | 2.37 | 2.43 | 8,331.4M |
| 2025-08-19 | 2.50 | 2.53 | 2.44 | 2.45 | 7,993.6M |
| 2025-08-18 | 2.48 | 2.54 | 2.46 | 2.50 | 13,185.4M |
| 2025-08-15 | 2.32 | 2.49 | 2.32 | 2.46 | 17,134.6M |
| 2025-08-14 | 2.34 | 2.39 | 2.33 | 2.34 | 9,706.1M |
| 2025-08-13 | 2.30 | 2.35 | 2.28 | 2.32 | 10,636.6M |
| 2025-08-12 | 2.25 | 2.28 | 2.25 | 2.28 | 6,185.4M |
| 2025-08-11 | 2.24 | 2.26 | 2.22 | 2.25 | 7,027.7M |
| 2025-08-08 | 2.25 | 2.25 | 2.23 | 2.23 | 4,328.7M |
| 2025-08-07 | 2.25 | 2.28 | 2.24 | 2.25 | 6,936.1M |
| 2025-08-06 | 2.23 | 2.24 | 2.23 | 2.24 | 4,299.4M |
| 2025-08-05 | 2.21 | 2.24 | 2.20 | 2.24 | 7,373.0M |
| 2025-08-04 | 2.16 | 2.20 | 2.15 | 2.20 | 5,128.0M |
| 2025-08-01 | 2.23 | 2.25 | 2.16 | 2.18 | 7,320.3M |
| 2025-07-31 | 2.27 | 2.31 | 2.21 | 2.22 | 8,342.6M |
| 2025-07-30 | 2.33 | 2.35 | 2.27 | 2.29 | 8,925.4M |
| 2025-07-29 | 2.32 | 2.35 | 2.28 | 2.35 | 8,292.9M |
| 2025-07-28 | 2.32 | 2.37 | 2.31 | 2.33 | 8,655.7M |
| 2025-07-25 | 2.31 | 2.33 | 2.29 | 2.30 | 7,357.4M |
| 2025-07-24 | 2.24 | 2.32 | 2.23 | 2.31 | 11,028.8M |
| 2025-07-23 | 2.20 | 2.28 | 2.19 | 2.24 | 11,688.9M |
| 2025-07-22 | 2.19 | 2.20 | 2.16 | 2.18 | 6,743.0M |
| 2025-07-21 | 2.15 | 2.20 | 2.13 | 2.19 | 8,592.1M |
| 2025-07-18 | 2.10 | 2.13 | 2.10 | 2.12 | 6,605.6M |
| 2025-07-17 | 2.08 | 2.10 | 2.07 | 2.09 | 5,210.7M |
| 2025-07-16 | 2.08 | 2.09 | 2.05 | 2.07 | 5,902.3M |
| 2025-07-15 | 2.12 | 2.14 | 2.06 | 2.07 | 6,476.9M |
| 2025-07-14 | 2.12 | 2.14 | 2.08 | 2.10 | 6,585.3M |
| 2025-07-11 | 2.02 | 2.18 | 2.02 | 2.11 | 17,974.2M |
| 2025-07-10 | 1.94 | 2.04 | 1.94 | 2.01 | 10,387.7M |
| 2025-07-09 | 1.96 | 1.97 | 1.93 | 1.94 | 5,611.2M |
| 2025-07-08 | 1.89 | 1.95 | 1.89 | 1.95 | 8,164.1M |
| 2025-07-07 | 1.86 | 1.89 | 1.86 | 1.88 | 4,621.9M |
| 2025-07-04 | 1.85 | 1.93 | 1.84 | 1.87 | 10,572.4M |
| 2025-07-03 | 1.83 | 1.86 | 1.82 | 1.85 | 4,905.6M |
| 2025-07-02 | 1.85 | 1.85 | 1.81 | 1.82 | 2,614.1M |
| 2025-07-01 | 1.84 | 1.84 | 1.83 | 1.83 | 1,304.4M |
| 2025-06-30 | 1.85 | 1.86 | 1.83 | 1.84 | 4,219.1M |
| 2025-06-27 | 1.87 | 1.91 | 1.83 | 1.84 | 11,053.5M |
| 2025-06-26 | 1.91 | 1.94 | 1.83 | 1.84 | 12,080.7M |
| 2025-06-25 | 1.75 | 1.89 | 1.74 | 1.88 | 14,801.6M |
| 2025-06-24 | 1.67 | 1.74 | 1.66 | 1.73 | 5,826.3M |
| 2025-06-23 | 1.60 | 1.66 | 1.60 | 1.65 | 2,869.9M |
| 2025-06-20 | 1.61 | 1.63 | 1.60 | 1.61 | 2,241.5M |
| 2025-06-19 | 1.67 | 1.67 | 1.60 | 1.60 | 2,181.3M |
| 2025-06-18 | 1.71 | 1.72 | 1.66 | 1.67 | 2,313.3M |
| 2025-06-17 | 1.72 | 1.73 | 1.70 | 1.72 | 2,746.2M |
| 2025-06-16 | 1.66 | 1.71 | 1.66 | 1.71 | 3,157.7M |
| 2025-06-13 | 1.68 | 1.70 | 1.66 | 1.66 | 2,286.0M |
| 2025-06-12 | 1.69 | 1.72 | 1.67 | 1.70 | 3,750.5M |
| 2025-06-11 | 1.65 | 1.71 | 1.65 | 1.69 | 4,611.0M |
| 2025-06-10 | 1.65 | 1.67 | 1.62 | 1.64 | 2,406.1M |
| 2025-06-09 | 1.63 | 1.67 | 1.63 | 1.65 | 3,045.8M |
| 2025-06-06 | 1.63 | 1.63 | 1.61 | 1.61 | 1,135.7M |
| 2025-06-05 | 1.61 | 1.63 | 1.60 | 1.62 | 2,913.4M |
| 2025-06-04 | 1.56 | 1.60 | 1.56 | 1.60 | 2,553.9M |
| 2025-06-03 | 1.54 | 1.57 | 1.54 | 1.56 | 2,031.0M |
| 2025-05-30 | 1.55 | 1.55 | 1.54 | 1.55 | 932.1M |
| 2025-05-29 | 1.53 | 1.56 | 1.53 | 1.56 | 2,172.7M |
| 2025-05-28 | 1.53 | 1.54 | 1.52 | 1.52 | 754.3M |
| 2025-05-27 | 1.52 | 1.53 | 1.52 | 1.53 | 1,207.8M |
| 2025-05-26 | 1.53 | 1.54 | 1.52 | 1.52 | 1,082.4M |
| 2025-05-23 | 1.53 | 1.55 | 1.52 | 1.53 | 1,742.2M |
| 2025-05-22 | 1.54 | 1.54 | 1.53 | 1.53 | 1,019.9M |
| 2025-05-21 | 1.54 | 1.55 | 1.54 | 1.55 | 1,428.0M |
| 2025-05-20 | 1.54 | 1.55 | 1.53 | 1.54 | 1,924.1M |
| 2025-05-19 | 1.52 | 1.54 | 1.52 | 1.53 | 1,434.3M |
| 2025-05-16 | 1.53 | 1.54 | 1.52 | 1.52 | 1,242.9M |
| 2025-05-15 | 1.56 | 1.56 | 1.54 | 1.54 | 1,667.0M |
| 2025-05-14 | 1.52 | 1.59 | 1.52 | 1.56 | 6,691.1M |
| 2025-05-13 | 1.55 | 1.55 | 1.52 | 1.52 | 1,439.7M |
| 2025-05-12 | 1.51 | 1.54 | 1.50 | 1.54 | 2,698.6M |
| 2025-05-09 | 1.51 | 1.51 | 1.49 | 1.49 | 931.0M |
| 2025-05-08 | 1.50 | 1.52 | 1.50 | 1.51 | 1,846.8M |
| 2025-05-07 | 1.55 | 1.56 | 1.50 | 1.50 | 3,227.9M |
| 2025-05-06 | 1.47 | 1.48 | 1.46 | 1.48 | 1,965.2M |
| 2025-04-30 | 1.45 | 1.46 | 1.44 | 1.44 | 1,507.0M |
| 2025-04-29 | 1.45 | 1.46 | 1.44 | 1.44 | 1,004.9M |
| 2025-04-28 | 1.46 | 1.46 | 1.44 | 1.45 | 1,133.5M |
| 2025-04-25 | 1.45 | 1.48 | 1.45 | 1.46 | 3,118.7M |
| 2025-04-24 | 1.45 | 1.46 | 1.43 | 1.44 | 1,503.0M |
| 2025-04-23 | 1.46 | 1.47 | 1.45 | 1.45 | 1,776.3M |
| 2025-04-22 | 1.43 | 1.45 | 1.42 | 1.44 | 1,874.3M |
| 2025-04-21 | 1.42 | 1.43 | 1.41 | 1.42 | 674.9M |
| 2025-04-18 | 1.41 | 1.43 | 1.41 | 1.42 | 1,157.5M |
| 2025-04-17 | 1.41 | 1.43 | 1.41 | 1.42 | 1,825.1M |
| 2025-04-16 | 1.43 | 1.44 | 1.40 | 1.41 | 1,517.4M |
| 2025-04-15 | 1.44 | 1.45 | 1.43 | 1.44 | 1,517.0M |
| 2025-04-14 | 1.43 | 1.45 | 1.43 | 1.44 | 2,255.9M |
| 2025-04-11 | 1.37 | 1.43 | 1.37 | 1.41 | 4,298.1M |
| 2025-04-10 | 1.41 | 1.43 | 1.38 | 1.38 | 4,778.8M |
| 2025-04-09 | 1.28 | 1.35 | 1.27 | 1.34 | 6,970.4M |
| 2025-04-08 | 1.35 | 1.37 | 1.30 | 1.32 | 3,906.0M |
| 2025-04-07 | 1.43 | 1.44 | 1.39 | 1.39 | 864.7M |
| 2025-04-03 | 1.54 | 1.56 | 1.53 | 1.54 | 2,104.2M |
| 2025-04-02 | 1.54 | 1.56 | 1.54 | 1.56 | 1,895.1M |
| 2025-04-01 | 1.54 | 1.55 | 1.53 | 1.54 | 1,794.0M |
| 2025-03-31 | 1.57 | 1.57 | 1.52 | 1.53 | 1,983.1M |
| 2025-03-28 | 1.61 | 1.61 | 1.57 | 1.58 | 2,435.3M |
| 2025-03-27 | 1.60 | 1.62 | 1.58 | 1.60 | 2,260.8M |
| 2025-03-26 | 1.59 | 1.60 | 1.59 | 1.59 | 1,541.3M |
| 2025-03-25 | 1.60 | 1.61 | 1.59 | 1.59 | 1,693.7M |
| 2025-03-24 | 1.61 | 1.62 | 1.59 | 1.61 | 1,858.9M |
| 2025-03-21 | 1.65 | 1.66 | 1.61 | 1.62 | 2,822.3M |
| 2025-03-20 | 1.68 | 1.69 | 1.65 | 1.65 | 1,992.1M |
| 2025-03-19 | 1.68 | 1.70 | 1.67 | 1.68 | 2,784.2M |
| 2025-03-18 | 1.68 | 1.69 | 1.67 | 1.68 | 2,266.4M |
| 2025-03-17 | 1.68 | 1.68 | 1.66 | 1.67 | 2,294.3M |
| 2025-03-14 | 1.62 | 1.70 | 1.62 | 1.67 | 8,830.7M |
| 2025-03-13 | 1.62 | 1.64 | 1.59 | 1.60 | 3,152.7M |
| 2025-03-12 | 1.61 | 1.66 | 1.60 | 1.62 | 5,832.4M |
| 2025-03-11 | 1.59 | 1.60 | 1.58 | 1.60 | 2,655.4M |
| 2025-03-10 | 1.62 | 1.63 | 1.60 | 1.61 | 2,342.3M |
| 2025-03-07 | 1.65 | 1.66 | 1.62 | 1.62 | 3,414.5M |
| 2025-03-06 | 1.64 | 1.67 | 1.63 | 1.66 | 6,068.8M |
| 2025-03-05 | 1.59 | 1.62 | 1.58 | 1.61 | 5,316.7M |
| 2025-03-04 | 1.56 | 1.59 | 1.56 | 1.58 | 3,124.9M |
| 2025-03-03 | 1.57 | 1.60 | 1.56 | 1.57 | 3,319.7M |
| 2025-02-28 | 1.64 | 1.66 | 1.56 | 1.57 | 4,008.7M |
| 2025-02-27 | 1.63 | 1.71 | 1.61 | 1.65 | 8,108.3M |
| 2025-02-26 | 1.56 | 1.67 | 1.56 | 1.66 | 5,977.2M |
| 2025-02-25 | 1.56 | 1.57 | 1.54 | 1.55 | 2,586.0M |
| 2025-02-24 | 1.58 | 1.62 | 1.58 | 1.60 | 3,800.2M |
| 2025-02-21 | 1.56 | 1.59 | 1.53 | 1.58 | 5,300.5M |
| 2025-02-20 | 1.56 | 1.56 | 1.54 | 1.55 | 2,426.1M |
| 2025-02-19 | 1.53 | 1.57 | 1.53 | 1.56 | 3,517.7M |
| 2025-02-18 | 1.56 | 1.57 | 1.53 | 1.54 | 2,922.7M |
| 2025-02-17 | 1.55 | 1.58 | 1.54 | 1.56 | 3,797.6M |
| 2025-02-14 | 1.53 | 1.54 | 1.52 | 1.54 | 3,618.4M |
| 2025-02-13 | 1.56 | 1.57 | 1.54 | 1.54 | 5,038.6M |
| 2025-02-12 | 1.51 | 1.55 | 1.51 | 1.54 | 3,525.9M |
| 2025-02-11 | 1.53 | 1.53 | 1.50 | 1.51 | 2,159.8M |
| 2025-02-10 | 1.53 | 1.54 | 1.52 | 1.53 | 2,305.0M |
| 2025-02-07 | 1.49 | 1.54 | 1.48 | 1.52 | 5,044.6M |
| 2025-02-06 | 1.47 | 1.49 | 1.46 | 1.49 | 2,390.8M |
| 2025-02-05 | 1.50 | 1.50 | 1.47 | 1.47 | 1,797.2M |
| 2025-01-27 | 1.48 | 1.49 | 1.47 | 1.47 | 1,622.6M |
| 2025-01-24 | 1.46 | 1.49 | 1.45 | 1.48 | 3,739.2M |
| 2025-01-23 | 1.46 | 1.51 | 1.45 | 1.45 | 5,694.0M |
| 2025-01-22 | 1.45 | 1.46 | 1.43 | 1.43 | 1,853.6M |
| 2025-01-21 | 1.46 | 1.46 | 1.45 | 1.45 | 2,309.7M |
| 2025-01-20 | 1.45 | 1.46 | 1.44 | 1.45 | 2,748.1M |
| 2025-01-17 | 1.42 | 1.43 | 1.42 | 1.43 | 2,692.1M |
| 2025-01-16 | 1.43 | 1.45 | 1.42 | 1.42 | 3,459.0M |
| 2025-01-15 | 1.42 | 1.42 | 1.41 | 1.41 | 1,856.8M |
| 2025-01-14 | 1.37 | 1.43 | 1.37 | 1.43 | 7,517.1M |
| 2025-01-13 | 1.35 | 1.37 | 1.34 | 1.36 | 2,461.3M |
| 2025-01-10 | 1.39 | 1.40 | 1.36 | 1.36 | 2,402.4M |
| 2025-01-09 | 1.38 | 1.40 | 1.38 | 1.39 | 2,234.1M |
| 2025-01-08 | 1.41 | 1.41 | 1.37 | 1.39 | 3,515.0M |
| 2025-01-07 | 1.41 | 1.42 | 1.39 | 1.41 | 3,399.3M |
| 2025-01-06 | 1.41 | 1.43 | 1.41 | 1.41 | 3,393.4M |
| 2025-01-03 | 1.43 | 1.44 | 1.40 | 1.41 | 4,303.5M |
| 2025-01-02 | 1.49 | 1.49 | 1.42 | 1.43 | 4,057.7M |