2.64
Dernière Mise à Jour: 2025-10-06
| 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 |
|---|---|---|---|---|---|
| 2023-12-28 | 5.20 | 5.30 | 5.15 | 5.25 | 9.0M |
| 2023-12-27 | 5.20 | 5.30 | 5.15 | 5.20 | 11.5M |
| 2023-12-26 | 5.25 | 5.25 | 5.15 | 5.20 | 7.5M |
| 2023-12-25 | 5.15 | 5.25 | 5.10 | 5.20 | 10.2M |
| 2023-12-22 | 5.10 | 5.15 | 5.05 | 5.15 | 8.3M |
| 2023-12-21 | 5.05 | 5.10 | 5.00 | 5.05 | 6.3M |
| 2023-12-20 | 5.05 | 5.20 | 5.05 | 5.05 | 7.4M |
| 2023-12-19 | 5.20 | 5.20 | 5.05 | 5.05 | 6.9M |
| 2023-12-18 | 5.10 | 5.20 | 5.05 | 5.15 | 8.7M |
| 2023-12-15 | 5.20 | 5.25 | 5.15 | 5.15 | 4.5M |
| 2023-12-14 | 5.15 | 5.25 | 5.10 | 5.15 | 9.8M |
| 2023-12-13 | 5.15 | 5.20 | 5.00 | 5.10 | 12.0M |
| 2023-12-12 | 5.15 | 5.25 | 5.05 | 5.15 | 28.6M |
| 2023-12-08 | 5.20 | 5.25 | 5.15 | 5.20 | 6.0M |
| 2023-12-07 | 5.30 | 5.30 | 5.20 | 5.25 | 4.9M |
| 2023-12-06 | 5.10 | 5.30 | 5.05 | 5.25 | 16.8M |
| 2023-12-04 | 5.15 | 5.20 | 5.05 | 5.10 | 13.1M |
| 2023-12-01 | 5.25 | 5.25 | 5.05 | 5.15 | 14.2M |
| 2023-11-30 | 5.25 | 5.30 | 5.15 | 5.25 | 7.9M |
| 2023-11-29 | 5.30 | 5.30 | 5.20 | 5.25 | 7.1M |
| 2023-11-28 | 5.25 | 5.40 | 5.20 | 5.30 | 11.8M |
| 2023-11-27 | 5.30 | 5.35 | 5.10 | 5.25 | 21.9M |
| 2023-11-24 | 5.40 | 5.40 | 5.30 | 5.35 | 10.6M |
| 2023-11-23 | 5.40 | 5.45 | 5.20 | 5.35 | 18.4M |
| 2023-11-22 | 5.45 | 5.45 | 5.30 | 5.35 | 19.2M |
| 2023-11-21 | 5.55 | 5.55 | 5.35 | 5.50 | 24.9M |
| 2023-11-20 | 5.45 | 5.55 | 5.35 | 5.50 | 12.1M |
| 2023-11-17 | 5.40 | 5.50 | 5.35 | 5.45 | 11.0M |
| 2023-11-16 | 5.30 | 5.50 | 5.25 | 5.40 | 42.2M |
| 2023-11-15 | 5.20 | 5.40 | 5.15 | 5.30 | 34.5M |
| 2023-11-14 | 5.15 | 5.20 | 5.00 | 5.15 | 11.3M |
| 2023-11-13 | 5.00 | 5.20 | 5.00 | 5.10 | 13.6M |
| 2023-11-10 | 5.05 | 5.15 | 4.98 | 5.00 | 12.4M |
| 2023-11-09 | 5.20 | 5.20 | 5.00 | 5.10 | 12.0M |
| 2023-11-08 | 5.25 | 5.30 | 5.15 | 5.20 | 9.3M |
| 2023-11-07 | 5.20 | 5.30 | 5.15 | 5.25 | 20.7M |
| 2023-11-06 | 5.20 | 5.35 | 5.20 | 5.20 | 14.3M |
| 2023-11-03 | 5.25 | 5.30 | 5.15 | 5.15 | 18.3M |
| 2023-11-02 | 5.15 | 5.25 | 5.10 | 5.20 | 14.6M |
| 2023-11-01 | 5.20 | 5.25 | 5.10 | 5.15 | 9.8M |
| 2023-10-31 | 5.15 | 5.20 | 5.05 | 5.20 | 7.5M |
| 2023-10-30 | 5.05 | 5.20 | 5.05 | 5.15 | 9.2M |
| 2023-10-27 | 5.05 | 5.25 | 4.96 | 5.15 | 16.3M |
| 2023-10-26 | 5.00 | 5.10 | 4.92 | 4.98 | 13.1M |
| 2023-10-25 | 5.05 | 5.20 | 5.05 | 5.05 | 13.6M |
| 2023-10-24 | 4.98 | 5.05 | 4.90 | 5.05 | 13.1M |
| 2023-10-20 | 5.05 | 5.15 | 4.98 | 4.98 | 13.8M |
| 2023-10-19 | 5.15 | 5.15 | 5.05 | 5.10 | 4.6M |
| 2023-10-18 | 5.20 | 5.20 | 5.10 | 5.15 | 24.2M |
| 2023-10-17 | 5.20 | 5.35 | 5.15 | 5.25 | 38.2M |
| 2023-10-16 | 5.15 | 5.20 | 5.00 | 5.15 | 31.8M |
| 2023-10-12 | 5.15 | 5.20 | 5.10 | 5.20 | 13.9M |
| 2023-10-11 | 5.15 | 5.20 | 5.10 | 5.20 | 24.5M |
| 2023-10-10 | 5.15 | 5.20 | 5.00 | 5.15 | 27.8M |
| 2023-10-09 | 5.10 | 5.15 | 5.05 | 5.10 | 16.5M |
| 2023-10-06 | 5.30 | 5.30 | 5.05 | 5.15 | 37.2M |
| 2023-10-05 | 5.35 | 5.40 | 5.25 | 5.30 | 18.7M |
| 2023-10-04 | 5.30 | 5.55 | 5.20 | 5.25 | 70.8M |
| 2023-10-03 | 5.55 | 5.70 | 5.40 | 5.60 | 21.3M |
| 2023-10-02 | 5.60 | 5.70 | 5.55 | 5.60 | 14.9M |
| 2023-09-29 | 5.50 | 5.65 | 5.50 | 5.50 | 16.9M |
| 2023-09-28 | 5.55 | 5.65 | 5.50 | 5.50 | 13.2M |
| 2023-09-27 | 5.70 | 5.70 | 5.45 | 5.60 | 16.6M |
| 2023-09-26 | 5.80 | 5.85 | 5.65 | 5.75 | 23.8M |
| 2023-09-25 | 5.70 | 5.85 | 5.65 | 5.80 | 18.3M |
| 2023-09-22 | 5.70 | 5.80 | 5.65 | 5.65 | 15.4M |
| 2023-09-21 | 5.65 | 5.75 | 5.60 | 5.75 | 6.2M |
| 2023-09-20 | 5.60 | 5.70 | 5.55 | 5.65 | 12.2M |
| 2023-09-19 | 5.70 | 5.70 | 5.55 | 5.60 | 16.1M |
| 2023-09-18 | 5.75 | 5.75 | 5.55 | 5.65 | 12.7M |
| 2023-09-15 | 5.65 | 5.80 | 5.60 | 5.70 | 27.0M |
| 2023-09-14 | 5.55 | 5.70 | 5.50 | 5.60 | 15.7M |
| 2023-09-13 | 5.60 | 5.60 | 5.45 | 5.50 | 7.7M |
| 2023-09-12 | 5.65 | 5.70 | 5.55 | 5.60 | 3.6M |
| 2023-09-11 | 5.50 | 5.70 | 5.45 | 5.65 | 14.1M |
| 2023-09-08 | 5.50 | 5.60 | 5.50 | 5.50 | 3.4M |
| 2023-09-07 | 5.45 | 5.55 | 5.40 | 5.50 | 12.9M |
| 2023-09-06 | 5.60 | 5.65 | 5.45 | 5.50 | 11.8M |
| 2023-09-05 | 5.65 | 5.65 | 5.50 | 5.60 | 16.2M |
| 2023-09-04 | 5.65 | 5.80 | 5.55 | 5.65 | 17.1M |
| 2023-09-01 | 5.60 | 5.70 | 5.55 | 5.60 | 12.7M |
| 2023-08-31 | 5.70 | 5.75 | 5.50 | 5.55 | 15.2M |
| 2023-08-30 | 5.70 | 5.85 | 5.60 | 5.70 | 50.6M |
| 2023-08-29 | 5.40 | 5.70 | 5.40 | 5.60 | 38.3M |
| 2023-08-28 | 5.15 | 5.35 | 5.10 | 5.30 | 32.9M |
| 2023-08-25 | 5.15 | 5.15 | 5.05 | 5.15 | 20.9M |
| 2023-08-24 | 5.20 | 5.25 | 5.10 | 5.15 | 9.2M |
| 2023-08-23 | 5.10 | 5.25 | 5.10 | 5.20 | 22.6M |
| 2023-08-22 | 5.10 | 5.15 | 4.92 | 5.05 | 46.4M |
| 2023-08-21 | 5.05 | 5.15 | 4.92 | 5.05 | 16.0M |
| 2023-08-18 | 5.10 | 5.20 | 5.05 | 5.15 | 24.2M |
| 2023-08-17 | 5.05 | 5.10 | 5.00 | 5.05 | 9.8M |
| 2023-08-16 | 4.90 | 5.10 | 4.86 | 5.10 | 61.0M |
| 2023-08-15 | 4.84 | 4.86 | 4.62 | 4.82 | 26.2M |
| 2023-08-11 | 4.76 | 4.88 | 4.74 | 4.86 | 14.5M |
| 2023-08-10 | 4.78 | 4.80 | 4.72 | 4.76 | 17.7M |
| 2023-08-09 | 4.70 | 4.78 | 4.68 | 4.76 | 10.8M |
| 2023-08-08 | 4.64 | 4.74 | 4.62 | 4.68 | 9.6M |
| 2023-08-07 | 4.60 | 4.66 | 4.58 | 4.64 | 7.4M |
| 2023-08-04 | 4.64 | 4.70 | 4.60 | 4.64 | 8.8M |
| 2023-08-03 | 4.62 | 4.68 | 4.56 | 4.68 | 8.8M |
| 2023-08-02 | 4.74 | 4.74 | 4.60 | 4.62 | 10.6M |
| 2023-07-31 | 4.68 | 4.74 | 4.62 | 4.74 | 8.0M |
| 2023-07-27 | 4.54 | 4.74 | 4.52 | 4.68 | 17.8M |
| 2023-07-26 | 4.50 | 4.52 | 4.46 | 4.52 | 4.9M |
| 2023-07-25 | 4.44 | 4.54 | 4.42 | 4.52 | 11.3M |
| 2023-07-24 | 4.48 | 4.54 | 4.40 | 4.42 | 8.0M |
| 2023-07-21 | 4.46 | 4.50 | 4.40 | 4.46 | 6.3M |
| 2023-07-20 | 4.50 | 4.56 | 4.44 | 4.48 | 7.0M |
| 2023-07-19 | 4.66 | 4.68 | 4.46 | 4.50 | 17.2M |
| 2023-07-18 | 4.60 | 4.66 | 4.56 | 4.64 | 13.6M |
| 2023-07-17 | 4.48 | 4.62 | 4.44 | 4.62 | 17.5M |
| 2023-07-14 | 4.40 | 4.52 | 4.34 | 4.48 | 16.1M |
| 2023-07-13 | 4.28 | 4.42 | 4.26 | 4.34 | 14.2M |
| 2023-07-12 | 4.54 | 4.56 | 4.24 | 4.32 | 27.9M |
| 2023-07-11 | 4.62 | 4.62 | 4.50 | 4.52 | 5.3M |
| 2023-07-10 | 4.58 | 4.62 | 4.46 | 4.58 | 11.0M |
| 2023-07-07 | 4.58 | 4.64 | 4.54 | 4.58 | 6.0M |
| 2023-07-06 | 4.68 | 4.68 | 4.58 | 4.60 | 8.9M |
| 2023-07-05 | 4.66 | 4.74 | 4.64 | 4.68 | 7.6M |
| 2023-07-04 | 4.72 | 4.78 | 4.66 | 4.68 | 8.0M |
| 2023-07-03 | 4.80 | 4.82 | 4.64 | 4.72 | 16.8M |
| 2023-06-30 | 4.72 | 4.82 | 4.62 | 4.82 | 18.1M |
| 2023-06-29 | 4.40 | 4.72 | 4.40 | 4.72 | 14.9M |
| 2023-06-28 | 4.50 | 4.58 | 4.38 | 4.40 | 8.5M |
| 2023-06-27 | 4.56 | 4.58 | 4.48 | 4.50 | 3.5M |
| 2023-06-26 | 4.58 | 4.58 | 4.50 | 4.50 | 5.9M |
| 2023-06-23 | 4.72 | 4.72 | 4.54 | 4.58 | 12.8M |
| 2023-06-22 | 4.68 | 4.76 | 4.60 | 4.76 | 10.1M |
| 2023-06-21 | 4.78 | 4.78 | 4.66 | 4.68 | 6.3M |
| 2023-06-20 | 4.74 | 4.76 | 4.68 | 4.76 | 5.8M |
| 2023-06-19 | 4.78 | 4.78 | 4.66 | 4.76 | 7.6M |
| 2023-06-16 | 4.70 | 4.74 | 4.62 | 4.72 | 15.7M |
| 2023-06-15 | 4.72 | 4.78 | 4.66 | 4.66 | 7.8M |
| 2023-06-14 | 4.86 | 4.86 | 4.74 | 4.76 | 12.4M |
| 2023-06-13 | 4.68 | 4.86 | 4.66 | 4.86 | 30.3M |
| 2023-06-12 | 4.54 | 4.72 | 4.48 | 4.66 | 30.4M |
| 2023-06-09 | 4.44 | 4.52 | 4.38 | 4.52 | 16.5M |
| 2023-06-08 | 4.36 | 4.42 | 4.30 | 4.40 | 13.1M |
| 2023-06-07 | 4.22 | 4.36 | 4.22 | 4.34 | 14.6M |
| 2023-06-06 | 4.26 | 4.28 | 4.14 | 4.22 | 10.5M |
| 2023-06-02 | 4.26 | 4.28 | 4.20 | 4.22 | 11.2M |
| 2023-06-01 | 4.14 | 4.30 | 4.14 | 4.24 | 20.9M |
| 2023-05-31 | 4.14 | 4.20 | 4.12 | 4.14 | 19.1M |
| 2023-05-30 | 4.30 | 4.30 | 4.16 | 4.18 | 19.5M |
| 2023-05-29 | 4.36 | 4.36 | 4.20 | 4.30 | 12.2M |
| 2023-05-26 | 4.40 | 4.44 | 4.32 | 4.34 | 5.9M |
| 2023-05-25 | 4.40 | 4.42 | 4.34 | 4.40 | 4.5M |
| 2023-05-24 | 4.44 | 4.46 | 4.40 | 4.40 | 5.5M |
| 2023-05-23 | 4.46 | 4.46 | 4.40 | 4.44 | 7.5M |
| 2023-05-22 | 4.28 | 4.42 | 4.28 | 4.40 | 12.2M |
| 2023-05-19 | 4.20 | 4.38 | 4.18 | 4.36 | 23.7M |
| 2023-05-18 | 4.28 | 4.28 | 4.18 | 4.20 | 26.3M |
| 2023-05-17 | 4.50 | 4.50 | 4.08 | 4.20 | 54.1M |
| 2023-05-16 | 4.64 | 4.64 | 4.52 | 4.52 | 13.4M |
| 2023-05-15 | 4.68 | 4.72 | 4.62 | 4.64 | 4.2M |
| 2023-05-12 | 4.76 | 4.76 | 4.62 | 4.66 | 16.5M |
| 2023-05-11 | 4.84 | 4.88 | 4.74 | 4.74 | 9.3M |
| 2023-05-10 | 4.96 | 4.96 | 4.84 | 4.86 | 8.0M |
| 2023-05-09 | 4.92 | 4.96 | 4.86 | 4.96 | 6.2M |
| 2023-05-08 | 4.88 | 4.94 | 4.84 | 4.92 | 4.1M |
| 2023-05-03 | 4.84 | 4.88 | 4.80 | 4.88 | 2.4M |
| 2023-05-02 | 4.94 | 4.94 | 4.82 | 4.88 | 4.2M |
| 2023-04-28 | 4.90 | 4.96 | 4.88 | 4.90 | 11.9M |
| 2023-04-27 | 4.82 | 4.90 | 4.80 | 4.86 | 6.0M |
| 2023-04-26 | 4.62 | 4.86 | 4.62 | 4.86 | 9.8M |
| 2023-04-25 | 4.76 | 4.78 | 4.60 | 4.70 | 11.3M |
| 2023-04-24 | 4.78 | 4.82 | 4.74 | 4.76 | 2.7M |
| 2023-04-21 | 4.76 | 4.82 | 4.72 | 4.76 | 9.7M |
| 2023-04-20 | 4.72 | 4.84 | 4.72 | 4.84 | 8.5M |
| 2023-04-19 | 4.82 | 4.86 | 4.70 | 4.72 | 15.6M |
| 2023-04-18 | 4.90 | 4.94 | 4.82 | 4.84 | 10.2M |
| 2023-04-17 | 4.90 | 4.94 | 4.86 | 4.92 | 10.2M |
| 2023-04-12 | 4.96 | 4.96 | 4.88 | 4.94 | 5.7M |
| 2023-04-11 | 4.86 | 4.96 | 4.86 | 4.96 | 10.5M |
| 2023-04-10 | 4.82 | 4.88 | 4.76 | 4.86 | 11.2M |
| 2023-04-07 | 4.86 | 4.88 | 4.82 | 4.82 | 4.5M |
| 2023-04-05 | 4.94 | 4.94 | 4.84 | 4.86 | 6.7M |
| 2023-04-04 | 4.94 | 4.98 | 4.92 | 4.94 | 5.2M |
| 2023-04-03 | 4.94 | 4.98 | 4.92 | 4.96 | 5.0M |
| 2023-03-31 | 4.90 | 4.96 | 4.90 | 4.92 | 6.5M |
| 2023-03-30 | 4.94 | 4.98 | 4.88 | 4.88 | 5.6M |
| 2023-03-29 | 4.94 | 4.98 | 4.92 | 4.94 | 7.0M |
| 2023-03-28 | 5.05 | 5.05 | 4.90 | 4.92 | 14.0M |
| 2023-03-27 | 5.05 | 5.10 | 4.96 | 5.05 | 8.7M |
| 2023-03-24 | 5.05 | 5.10 | 4.98 | 5.05 | 9.3M |
| 2023-03-23 | 5.05 | 5.10 | 5.00 | 5.05 | 8.3M |
| 2023-03-22 | 4.94 | 5.10 | 4.92 | 5.00 | 14.2M |
| 2023-03-21 | 4.86 | 4.96 | 4.86 | 4.92 | 10.9M |
| 2023-03-20 | 5.00 | 5.00 | 4.86 | 4.88 | 9.2M |
| 2023-03-17 | 4.94 | 4.96 | 4.86 | 4.96 | 12.5M |
| 2023-03-16 | 4.78 | 4.88 | 4.76 | 4.86 | 10.5M |
| 2023-03-15 | 4.82 | 4.90 | 4.80 | 4.82 | 25.0M |
| 2023-03-14 | 4.98 | 5.05 | 4.74 | 4.76 | 44.0M |
| 2023-03-13 | 5.10 | 5.10 | 4.96 | 5.00 | 15.5M |
| 2023-03-10 | 5.10 | 5.20 | 5.05 | 5.10 | 5.7M |
| 2023-03-09 | 5.25 | 5.25 | 5.10 | 5.15 | 12.2M |
| 2023-03-08 | 4.92 | 5.25 | 4.90 | 5.25 | 25.9M |
| 2023-03-07 | 4.92 | 5.00 | 4.88 | 4.92 | 16.3M |
| 2023-03-03 | 5.05 | 5.10 | 4.84 | 4.92 | 21.6M |
| 2023-03-02 | 5.10 | 5.15 | 4.96 | 5.00 | 26.4M |
| 2023-03-01 | 5.30 | 5.30 | 5.10 | 5.15 | 13.7M |
| 2023-02-28 | 5.15 | 5.25 | 5.00 | 5.25 | 19.8M |
| 2023-02-27 | 5.05 | 5.15 | 4.98 | 5.10 | 13.2M |
| 2023-02-24 | 5.05 | 5.05 | 4.90 | 5.00 | 37.9M |
| 2023-02-23 | 4.98 | 5.10 | 4.94 | 5.05 | 39.3M |
| 2023-02-22 | 4.90 | 4.94 | 4.80 | 4.90 | 49.8M |
| 2023-02-21 | 4.60 | 4.72 | 4.60 | 4.72 | 14.1M |
| 2023-02-20 | 4.84 | 4.84 | 4.54 | 4.68 | 60.8M |
| 2023-02-17 | 4.80 | 4.84 | 4.80 | 4.84 | 5.3M |
| 2023-02-16 | 4.76 | 4.84 | 4.76 | 4.80 | 6.8M |
| 2023-02-15 | 4.76 | 4.82 | 4.76 | 4.78 | 4.6M |
| 2023-02-14 | 4.80 | 4.80 | 4.72 | 4.80 | 9.1M |
| 2023-02-13 | 4.80 | 4.82 | 4.76 | 4.80 | 2.1M |
| 2023-02-10 | 4.76 | 4.82 | 4.74 | 4.80 | 5.3M |
| 2023-02-09 | 4.84 | 4.84 | 4.74 | 4.78 | 11.8M |
| 2023-02-08 | 4.86 | 4.90 | 4.78 | 4.82 | 27.0M |
| 2023-02-07 | 4.92 | 4.92 | 4.84 | 4.86 | 9.4M |
| 2023-02-06 | 4.82 | 4.90 | 4.78 | 4.90 | 18.1M |
| 2023-02-03 | 4.80 | 4.82 | 4.76 | 4.78 | 5.5M |
| 2023-02-02 | 4.78 | 4.82 | 4.78 | 4.80 | 7.4M |
| 2023-02-01 | 4.76 | 4.80 | 4.72 | 4.78 | 6.5M |
| 2023-01-31 | 4.86 | 4.86 | 4.70 | 4.70 | 21.1M |
| 2023-01-30 | 4.84 | 4.86 | 4.80 | 4.84 | 5.4M |
| 2023-01-27 | 4.88 | 4.92 | 4.82 | 4.86 | 13.5M |
| 2023-01-26 | 4.84 | 4.88 | 4.78 | 4.88 | 17.0M |
| 2023-01-25 | 4.80 | 4.92 | 4.76 | 4.86 | 30.0M |
| 2023-01-24 | 4.72 | 4.82 | 4.70 | 4.78 | 40.1M |
| 2023-01-23 | 4.62 | 4.70 | 4.60 | 4.68 | 27.1M |
| 2023-01-20 | 4.60 | 4.62 | 4.54 | 4.58 | 13.4M |
| 2023-01-19 | 4.56 | 4.62 | 4.54 | 4.58 | 17.3M |
| 2023-01-18 | 4.54 | 4.56 | 4.52 | 4.54 | 5.8M |
| 2023-01-17 | 4.54 | 4.54 | 4.50 | 4.52 | 6.7M |
| 2023-01-16 | 4.50 | 4.54 | 4.48 | 4.50 | 7.1M |
| 2023-01-13 | 4.56 | 4.56 | 4.44 | 4.48 | 22.7M |
| 2023-01-12 | 4.46 | 4.56 | 4.44 | 4.56 | 14.1M |
| 2023-01-11 | 4.60 | 4.60 | 4.44 | 4.46 | 24.0M |
| 2023-01-10 | 4.58 | 4.62 | 4.52 | 4.56 | 13.9M |
| 2023-01-09 | 4.60 | 4.66 | 4.54 | 4.54 | 20.5M |
| 2023-01-06 | 4.54 | 4.60 | 4.54 | 4.58 | 20.8M |
| 2023-01-05 | 4.60 | 4.74 | 4.46 | 4.50 | 52.7M |
| 2023-01-04 | 4.58 | 4.60 | 4.52 | 4.60 | 13.1M |
| 2023-01-03 | 4.54 | 4.60 | 4.52 | 4.58 | 19.5M |