2.60
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 |
|---|---|---|---|---|---|
| 2024-12-31 | 5.00 | 5.27 | 4.78 | 5.11 | 0.1M |
| 2024-12-30 | 4.71 | 5.19 | 4.71 | 5.03 | 0.1M |
| 2024-12-27 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0M |
| 2024-12-26 | 5.25 | 5.25 | 5.05 | 5.05 | 0.1M |
| 2024-12-24 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2024-12-23 | 5.05 | 5.05 | 5.05 | 5.05 | 0.0M |
| 2024-12-20 | 4.96 | 4.96 | 4.96 | 4.96 | 0.0M |
| 2024-12-19 | 4.87 | 4.87 | 4.87 | 4.87 | 0.0M |
| 2024-12-18 | 4.78 | 4.78 | 4.78 | 4.78 | 0.0M |
| 2024-12-17 | 4.69 | 4.69 | 4.69 | 4.69 | 0.0M |
| 2024-12-16 | 4.51 | 4.60 | 4.51 | 4.60 | 0.0M |
| 2024-12-13 | 4.51 | 4.51 | 4.35 | 4.51 | 0.0M |
| 2024-12-12 | 4.42 | 4.43 | 4.42 | 4.43 | 0.1M |
| 2024-12-11 | 4.51 | 4.51 | 4.51 | 4.51 | 0.1M |
| 2024-12-10 | 4.60 | 4.60 | 4.60 | 4.60 | 0.0M |
| 2024-12-09 | 4.67 | 4.69 | 4.67 | 4.69 | 0.1M |
| 2024-12-06 | 4.76 | 4.76 | 4.76 | 4.76 | 0.0M |
| 2024-12-05 | 4.85 | 4.85 | 4.85 | 4.85 | 0.0M |
| 2024-12-04 | 4.94 | 4.94 | 4.94 | 4.94 | 0.0M |
| 2024-12-03 | 5.04 | 5.04 | 5.04 | 5.04 | 0.0M |
| 2024-12-02 | 5.14 | 5.14 | 5.14 | 5.14 | 0.0M |
| 2024-11-29 | 5.24 | 5.24 | 5.24 | 5.24 | 0.0M |
| 2024-11-28 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0M |
| 2024-11-27 | 5.44 | 5.44 | 5.44 | 5.44 | 0.0M |
| 2024-11-26 | 5.55 | 5.55 | 5.55 | 5.55 | 0.0M |
| 2024-11-25 | 5.70 | 5.70 | 5.66 | 5.66 | 0.0M |
| 2024-11-22 | 5.98 | 5.98 | 5.77 | 5.77 | 0.1M |
| 2024-11-21 | 5.88 | 5.88 | 5.88 | 5.88 | 0.1M |
| 2024-11-19 | 5.54 | 5.60 | 5.42 | 5.60 | 0.1M |
| 2024-11-18 | 5.34 | 5.34 | 5.34 | 5.34 | 0.0M |
| 2024-11-14 | 4.99 | 5.09 | 4.68 | 5.09 | 0.1M |
| 2024-11-13 | 4.88 | 4.88 | 4.58 | 4.85 | 0.1M |
| 2024-11-12 | 4.61 | 4.65 | 4.37 | 4.65 | 0.0M |
| 2024-11-11 | 4.21 | 4.43 | 4.15 | 4.43 | 0.0M |
| 2024-11-08 | 4.29 | 4.29 | 4.22 | 4.22 | 0.0M |
| 2024-11-07 | 4.29 | 4.29 | 4.29 | 4.29 | 0.0M |
| 2024-11-06 | 4.37 | 4.37 | 4.37 | 4.37 | 0.0M |
| 2024-11-05 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0M |
| 2024-11-04 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0M |
| 2024-10-31 | 4.63 | 4.63 | 4.63 | 4.63 | 0.0M |
| 2024-10-30 | 4.38 | 4.54 | 4.38 | 4.54 | 0.1M |
| 2024-10-29 | 4.46 | 4.46 | 4.46 | 4.46 | 0.0M |
| 2024-10-28 | 4.55 | 4.55 | 4.55 | 4.55 | 0.0M |
| 2024-10-25 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0M |
| 2024-10-24 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0M |
| 2024-10-23 | 4.82 | 4.82 | 4.82 | 4.82 | 0.0M |
| 2024-10-22 | 5.08 | 5.08 | 4.91 | 4.91 | 0.1M |
| 2024-10-21 | 4.86 | 5.01 | 4.86 | 5.01 | 0.1M |
| 2024-10-18 | 4.92 | 4.92 | 4.92 | 4.92 | 0.0M |
| 2024-10-17 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0M |
| 2024-10-16 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0M |
| 2024-10-15 | 4.65 | 4.65 | 4.65 | 4.65 | 0.1M |
| 2024-10-14 | 4.56 | 4.56 | 4.56 | 4.56 | 0.0M |
| 2024-10-11 | 4.48 | 4.48 | 4.48 | 4.48 | 0.1M |
| 2024-10-10 | 4.40 | 4.40 | 4.40 | 4.40 | 0.0M |
| 2024-10-09 | 4.32 | 4.32 | 4.32 | 4.32 | 0.0M |
| 2024-10-08 | 4.24 | 4.24 | 4.24 | 4.24 | 0.1M |
| 2024-10-07 | 4.32 | 4.32 | 4.16 | 4.16 | 0.1M |
| 2024-10-04 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0M |
| 2024-10-03 | 4.16 | 4.16 | 4.16 | 4.16 | 0.0M |
| 2024-10-01 | 4.08 | 4.08 | 3.97 | 4.08 | 0.1M |
| 2024-09-30 | 3.89 | 3.89 | 3.53 | 3.89 | 0.7M |
| 2024-09-27 | 3.71 | 3.71 | 3.71 | 3.71 | 0.1M |
| 2024-09-26 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0M |
| 2024-09-25 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0M |
| 2024-09-24 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0M |
| 2024-09-23 | 3.07 | 3.07 | 3.07 | 3.07 | 0.0M |
| 2024-09-20 | 2.93 | 2.93 | 2.93 | 2.93 | 0.1M |
| 2024-09-19 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0M |
| 2024-09-18 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0M |
| 2024-09-17 | 2.78 | 2.78 | 2.78 | 2.78 | 0.1M |
| 2024-09-16 | 2.68 | 2.73 | 2.63 | 2.73 | 0.2M |
| 2024-09-13 | 2.68 | 2.68 | 2.68 | 2.68 | 0.0M |
| 2024-09-12 | 2.73 | 2.74 | 2.73 | 2.73 | 0.0M |
| 2024-09-11 | 2.68 | 2.78 | 2.68 | 2.78 | 0.2M |
| 2024-09-10 | 2.73 | 2.73 | 2.73 | 2.73 | 0.0M |
| 2024-09-09 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0M |
| 2024-09-06 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0M |
| 2024-09-05 | 2.88 | 2.88 | 2.88 | 2.88 | 0.0M |
| 2024-09-04 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0M |
| 2024-09-03 | 2.98 | 2.98 | 2.98 | 2.98 | 0.0M |
| 2024-09-02 | 3.04 | 3.07 | 3.04 | 3.04 | 0.0M |
| 2024-08-30 | 3.10 | 3.10 | 3.10 | 3.10 | 0.0M |
| 2024-08-29 | 3.16 | 3.16 | 3.16 | 3.16 | 0.1M |
| 2024-08-28 | 3.22 | 3.22 | 3.22 | 3.22 | 0.0M |
| 2024-08-27 | 3.28 | 3.28 | 3.28 | 3.28 | 0.0M |
| 2024-08-26 | 3.34 | 3.34 | 3.34 | 3.34 | 0.0M |
| 2024-08-23 | 3.40 | 3.40 | 3.40 | 3.40 | 0.0M |
| 2024-08-22 | 3.46 | 3.46 | 3.46 | 3.46 | 0.0M |
| 2024-08-21 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0M |
| 2024-08-20 | 3.60 | 3.60 | 3.60 | 3.60 | 0.5M |
| 2024-08-19 | 3.67 | 3.67 | 3.67 | 3.67 | 0.0M |
| 2024-08-16 | 3.60 | 3.60 | 3.60 | 3.60 | 0.3M |
| 2024-08-14 | 3.53 | 3.53 | 3.53 | 3.53 | 0.0M |
| 2024-08-13 | 3.37 | 3.37 | 3.37 | 3.37 | 0.0M |
| 2024-08-12 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0M |
| 2024-08-09 | 3.06 | 3.06 | 3.06 | 3.06 | 0.1M |
| 2024-08-08 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0M |
| 2024-08-07 | 2.79 | 2.79 | 2.79 | 2.79 | 0.0M |
| 2024-08-06 | 2.66 | 2.66 | 2.66 | 2.66 | 0.1M |
| 2024-08-05 | 2.54 | 2.54 | 2.54 | 2.54 | 0.1M |
| 2024-08-02 | 2.31 | 2.31 | 2.31 | 2.31 | 0.0M |
| 2024-08-01 | 2.10 | 2.10 | 2.10 | 2.10 | 0.0M |
| 2024-07-31 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0M |
| 2024-07-30 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0M |
| 2024-07-29 | 1.74 | 1.74 | 1.74 | 1.74 | 0.4M |
| 2024-07-26 | 1.66 | 1.66 | 1.66 | 1.66 | 0.0M |
| 2024-07-25 | 1.59 | 1.59 | 1.59 | 1.59 | 0.0M |
| 2024-07-24 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0M |
| 2024-07-23 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0M |
| 2024-07-22 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0M |
| 2024-07-19 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0M |
| 2024-07-18 | 1.21 | 1.27 | 1.21 | 1.27 | 0.1M |