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 | 69.78 | 69.81 | 66.38 | 67.16 | 1.5M |
| 2024-12-30 | 69.50 | 69.87 | 66.55 | 69.43 | 1.6M |
| 2024-12-27 | 70.35 | 71.37 | 68.70 | 68.98 | 1.7M |
| 2024-12-26 | 69.00 | 71.29 | 68.49 | 70.43 | 1.9M |
| 2024-12-25 | 69.30 | 69.81 | 65.77 | 69.39 | 2.8M |
| 2024-12-24 | 71.17 | 72.36 | 68.02 | 69.70 | 2.3M |
| 2024-12-23 | 75.55 | 75.55 | 70.60 | 70.98 | 1.9M |
| 2024-12-20 | 73.67 | 76.58 | 72.72 | 75.54 | 1.9M |
| 2024-12-19 | 72.93 | 74.84 | 71.02 | 74.20 | 1.9M |
| 2024-12-18 | 72.63 | 75.50 | 70.00 | 73.50 | 2.3M |
| 2024-12-17 | 76.40 | 77.70 | 72.20 | 72.44 | 2.9M |
| 2024-12-16 | 77.46 | 78.99 | 75.61 | 77.28 | 1.9M |
| 2024-12-13 | 82.50 | 84.00 | 78.10 | 78.15 | 3.0M |
| 2024-12-12 | 84.95 | 86.28 | 81.50 | 83.25 | 3.6M |
| 2024-12-11 | 84.64 | 86.12 | 81.93 | 85.76 | 3.7M |
| 2024-12-10 | 83.50 | 88.88 | 79.52 | 85.68 | 6.3M |
| 2024-12-09 | 83.39 | 84.47 | 78.90 | 79.97 | 4.1M |
| 2024-12-06 | 80.58 | 85.20 | 76.30 | 82.30 | 6.3M |
| 2024-12-05 | 72.48 | 82.10 | 72.48 | 79.25 | 5.4M |
| 2024-12-04 | 76.50 | 76.81 | 72.02 | 72.55 | 2.5M |
| 2024-12-03 | 76.70 | 78.50 | 74.40 | 75.49 | 2.5M |
| 2024-12-02 | 75.00 | 77.33 | 73.98 | 76.70 | 2.9M |
| 2024-11-29 | 72.00 | 76.66 | 71.03 | 74.85 | 2.7M |
| 2024-11-28 | 75.00 | 76.77 | 71.83 | 72.38 | 2.9M |
| 2024-11-27 | 71.04 | 75.75 | 69.10 | 75.29 | 3.7M |
| 2024-11-26 | 74.01 | 76.37 | 71.49 | 71.93 | 3.4M |
| 2024-11-25 | 80.00 | 80.90 | 71.50 | 74.89 | 5.4M |
| 2024-11-22 | 80.74 | 87.40 | 78.69 | 79.14 | 5.5M |
| 2024-11-21 | 76.60 | 86.99 | 75.05 | 83.41 | 6.3M |
| 2024-11-20 | 73.42 | 79.65 | 73.12 | 76.39 | 5.2M |
| 2024-11-19 | 72.05 | 74.50 | 69.23 | 73.42 | 4.2M |
| 2024-11-18 | 84.49 | 84.49 | 71.68 | 73.50 | 7.1M |
| 2024-11-15 | 83.84 | 95.00 | 82.38 | 82.60 | 7.4M |
| 2024-11-14 | 85.51 | 94.05 | 83.75 | 85.80 | 7.9M |
| 2024-11-13 | 74.26 | 89.34 | 72.60 | 86.68 | 7.8M |
| 2024-11-12 | 75.00 | 77.35 | 73.01 | 74.45 | 5.1M |
| 2024-11-11 | 68.76 | 76.57 | 68.50 | 74.02 | 4.2M |
| 2024-11-08 | 67.99 | 71.68 | 67.60 | 69.08 | 3.8M |
| 2024-11-07 | 64.51 | 66.98 | 64.27 | 66.98 | 3.2M |
| 2024-11-06 | 68.10 | 69.85 | 64.06 | 65.61 | 3.4M |
| 2024-11-05 | 64.32 | 68.40 | 63.82 | 68.09 | 2.3M |
| 2024-11-04 | 63.30 | 64.88 | 62.55 | 64.23 | 2.2M |
| 2024-11-01 | 70.10 | 70.84 | 63.41 | 64.26 | 3.7M |
| 2024-10-31 | 71.49 | 73.00 | 69.70 | 70.42 | 2.6M |
| 2024-10-30 | 72.00 | 72.87 | 69.50 | 71.21 | 2.3M |
| 2024-10-29 | 73.81 | 76.66 | 72.00 | 72.87 | 2.7M |
| 2024-10-28 | 72.45 | 74.75 | 71.05 | 73.81 | 2.7M |
| 2024-10-25 | 73.08 | 74.48 | 69.89 | 71.91 | 3.0M |
| 2024-10-24 | 75.01 | 75.66 | 72.50 | 73.60 | 2.5M |
| 2024-10-23 | 75.18 | 80.30 | 74.12 | 76.16 | 3.4M |
| 2024-10-22 | 78.33 | 78.33 | 73.58 | 76.20 | 3.5M |
| 2024-10-21 | 78.37 | 82.65 | 75.56 | 78.66 | 4.1M |
| 2024-10-18 | 70.10 | 80.00 | 69.21 | 76.71 | 4.3M |
| 2024-10-17 | 67.10 | 73.94 | 67.10 | 71.07 | 4.1M |
| 2024-10-16 | 65.02 | 68.92 | 64.30 | 66.98 | 2.0M |
| 2024-10-15 | 68.41 | 72.87 | 66.20 | 67.20 | 3.9M |
| 2024-10-14 | 62.00 | 68.15 | 61.50 | 68.10 | 3.9M |
| 2024-10-11 | 66.86 | 67.83 | 60.89 | 62.96 | 3.6M |
| 2024-10-10 | 72.26 | 73.00 | 67.18 | 67.22 | 3.8M |
| 2024-10-09 | 75.00 | 77.40 | 69.66 | 70.00 | 6.2M |
| 2024-10-08 | 79.39 | 80.21 | 69.00 | 80.21 | 7.2M |
| 2024-09-30 | 57.20 | 66.86 | 57.20 | 66.84 | 5.5M |
| 2024-09-27 | 53.78 | 56.00 | 53.41 | 55.80 | 1.6M |
| 2024-09-26 | 54.00 | 54.00 | 51.55 | 53.04 | 4.0M |
| 2024-09-25 | 50.96 | 56.60 | 50.32 | 55.00 | 3.2M |
| 2024-09-24 | 49.70 | 51.40 | 48.90 | 50.74 | 1.7M |
| 2024-09-23 | 49.18 | 51.36 | 48.86 | 50.12 | 1.5M |
| 2024-09-20 | 49.11 | 49.87 | 48.80 | 49.18 | 1.3M |
| 2024-09-19 | 48.94 | 50.35 | 47.88 | 49.71 | 1.8M |
| 2024-09-18 | 50.00 | 50.25 | 48.20 | 48.94 | 1.4M |
| 2024-09-13 | 50.18 | 50.45 | 49.60 | 49.73 | 1.1M |
| 2024-09-12 | 50.49 | 51.23 | 49.86 | 50.18 | 1.6M |
| 2024-09-11 | 49.50 | 51.20 | 49.43 | 50.49 | 1.8M |
| 2024-09-10 | 47.88 | 50.44 | 46.80 | 50.20 | 2.1M |
| 2024-09-09 | 48.01 | 48.37 | 47.20 | 47.88 | 1.7M |
| 2024-09-06 | 48.97 | 49.60 | 47.44 | 48.30 | 2.1M |
| 2024-09-05 | 46.57 | 50.55 | 46.57 | 48.88 | 3.7M |
| 2024-09-04 | 43.70 | 46.36 | 43.60 | 46.15 | 2.7M |
| 2024-09-03 | 44.08 | 45.05 | 42.64 | 44.18 | 2.0M |
| 2024-09-02 | 44.09 | 45.26 | 43.81 | 44.55 | 2.9M |
| 2024-08-30 | 45.20 | 45.20 | 43.05 | 43.73 | 4.1M |
| 2024-08-29 | 38.40 | 40.11 | 38.19 | 40.08 | 1.0M |
| 2024-08-28 | 38.24 | 39.45 | 37.75 | 38.73 | 0.7M |
| 2024-08-27 | 38.65 | 39.39 | 37.92 | 38.54 | 0.8M |
| 2024-08-26 | 39.16 | 40.16 | 38.23 | 38.65 | 1.0M |
| 2024-08-23 | 39.16 | 39.63 | 38.45 | 39.37 | 0.7M |
| 2024-08-22 | 39.91 | 41.41 | 39.08 | 39.16 | 1.0M |
| 2024-08-21 | 39.83 | 41.04 | 39.51 | 39.91 | 0.8M |
| 2024-08-20 | 40.54 | 40.80 | 39.70 | 39.80 | 0.9M |
| 2024-08-19 | 40.04 | 41.63 | 39.69 | 40.55 | 1.2M |
| 2024-08-16 | 40.05 | 41.12 | 39.72 | 40.03 | 0.8M |
| 2024-08-15 | 38.54 | 40.68 | 38.39 | 40.05 | 1.3M |
| 2024-08-14 | 38.82 | 39.22 | 38.46 | 38.85 | 0.6M |
| 2024-08-13 | 38.98 | 39.23 | 38.40 | 39.00 | 0.7M |
| 2024-08-12 | 39.66 | 39.72 | 38.57 | 38.95 | 0.8M |
| 2024-08-09 | 40.99 | 41.13 | 39.76 | 39.83 | 1.1M |
| 2024-08-08 | 41.00 | 41.40 | 39.30 | 40.60 | 1.3M |
| 2024-08-07 | 40.58 | 42.80 | 40.50 | 41.10 | 2.0M |
| 2024-08-06 | 39.99 | 40.59 | 39.59 | 40.38 | 0.8M |
| 2024-08-05 | 40.31 | 41.91 | 39.11 | 39.48 | 1.6M |
| 2024-08-02 | 41.99 | 42.78 | 40.88 | 40.99 | 1.1M |
| 2024-08-01 | 42.00 | 43.47 | 41.78 | 42.50 | 1.9M |
| 2024-07-31 | 39.14 | 42.49 | 39.11 | 42.10 | 1.5M |
| 2024-07-30 | 38.88 | 40.06 | 38.50 | 39.40 | 1.0M |
| 2024-07-29 | 39.70 | 39.70 | 38.80 | 38.86 | 0.8M |
| 2024-07-26 | 38.90 | 39.78 | 38.81 | 39.51 | 0.7M |
| 2024-07-25 | 38.57 | 39.57 | 38.24 | 38.98 | 1.0M |
| 2024-07-24 | 39.48 | 39.85 | 38.63 | 38.95 | 1.3M |
| 2024-07-23 | 41.10 | 41.91 | 39.17 | 39.87 | 0.9M |
| 2024-07-22 | 41.50 | 41.88 | 40.69 | 41.39 | 1.4M |
| 2024-07-19 | 39.68 | 41.08 | 38.76 | 40.47 | 1.3M |
| 2024-07-18 | 39.59 | 39.78 | 38.19 | 39.19 | 1.0M |
| 2024-07-17 | 40.97 | 41.61 | 39.78 | 39.90 | 1.0M |
| 2024-07-16 | 40.50 | 41.09 | 39.66 | 40.86 | 1.1M |
| 2024-07-15 | 41.60 | 41.65 | 40.31 | 40.46 | 0.9M |
| 2024-07-12 | 42.10 | 42.98 | 41.20 | 41.78 | 1.1M |
| 2024-07-11 | 41.98 | 42.69 | 41.00 | 42.40 | 1.1M |
| 2024-07-10 | 40.51 | 41.80 | 40.01 | 41.10 | 1.1M |
| 2024-07-09 | 39.67 | 41.00 | 38.83 | 40.74 | 1.6M |
| 2024-07-08 | 41.05 | 41.57 | 39.61 | 39.85 | 1.3M |
| 2024-07-05 | 41.51 | 42.14 | 40.71 | 41.56 | 1.1M |
| 2024-07-04 | 43.76 | 43.86 | 41.52 | 41.54 | 1.3M |
| 2024-07-03 | 44.25 | 44.28 | 42.96 | 43.50 | 1.0M |
| 2024-07-02 | 44.04 | 46.00 | 44.01 | 44.25 | 1.7M |
| 2024-07-01 | 45.10 | 45.90 | 42.86 | 43.75 | 2.0M |
| 2024-06-28 | 47.10 | 47.77 | 45.57 | 45.81 | 1.5M |
| 2024-06-27 | 47.59 | 48.88 | 47.10 | 47.20 | 1.7M |
| 2024-06-26 | 44.17 | 48.46 | 43.55 | 48.12 | 2.1M |
| 2024-06-25 | 45.99 | 46.17 | 43.66 | 44.15 | 1.3M |
| 2024-06-24 | 47.50 | 48.31 | 45.12 | 45.41 | 2.1M |
| 2024-06-21 | 46.86 | 48.48 | 46.09 | 48.21 | 1.6M |
| 2024-06-20 | 48.28 | 49.70 | 47.55 | 47.59 | 1.3M |
| 2024-06-19 | 49.58 | 49.89 | 47.91 | 48.27 | 1.2M |
| 2024-06-18 | 49.99 | 50.97 | 49.39 | 49.69 | 1.8M |
| 2024-06-17 | 49.00 | 50.19 | 48.76 | 49.96 | 2.0M |
| 2024-06-14 | 51.00 | 51.63 | 49.01 | 50.74 | 2.5M |
| 2024-06-13 | 48.20 | 50.27 | 47.61 | 49.35 | 1.8M |
| 2024-06-12 | 46.88 | 48.76 | 46.68 | 48.20 | 1.3M |
| 2024-06-11 | 45.31 | 46.90 | 44.29 | 46.79 | 1.6M |
| 2024-06-07 | 46.10 | 46.99 | 45.06 | 45.71 | 1.6M |
| 2024-06-06 | 48.03 | 48.75 | 45.03 | 45.55 | 1.9M |
| 2024-06-05 | 48.19 | 49.91 | 47.80 | 47.86 | 2.6M |
| 2024-06-04 | 50.42 | 50.42 | 47.68 | 48.03 | 2.7M |
| 2024-06-03 | 50.70 | 51.67 | 50.13 | 50.60 | 1.2M |
| 2024-05-31 | 51.40 | 52.06 | 50.62 | 50.93 | 1.3M |
| 2024-05-30 | 51.01 | 51.57 | 50.01 | 51.10 | 1.0M |
| 2024-05-29 | 51.00 | 52.19 | 50.75 | 51.20 | 0.8M |
| 2024-05-28 | 52.75 | 52.75 | 50.70 | 50.95 | 1.1M |
| 2024-05-27 | 52.60 | 52.98 | 50.91 | 52.30 | 1.3M |
| 2024-05-24 | 54.10 | 54.33 | 51.86 | 52.01 | 1.3M |
| 2024-05-23 | 56.33 | 56.43 | 53.56 | 54.12 | 1.6M |
| 2024-05-22 | 55.01 | 56.60 | 54.43 | 56.33 | 1.2M |
| 2024-05-21 | 55.55 | 56.15 | 54.60 | 54.98 | 1.0M |
| 2024-05-20 | 54.67 | 56.98 | 53.68 | 55.45 | 2.0M |
| 2024-05-17 | 54.70 | 55.67 | 54.10 | 54.65 | 1.5M |
| 2024-05-16 | 55.00 | 55.97 | 54.55 | 54.88 | 1.3M |
| 2024-05-15 | 55.95 | 56.20 | 54.09 | 54.21 | 1.2M |
| 2024-05-14 | 57.20 | 58.00 | 55.50 | 56.38 | 1.5M |
| 2024-05-13 | 58.00 | 58.40 | 55.42 | 56.60 | 1.9M |
| 2024-05-10 | 60.00 | 62.50 | 58.25 | 58.51 | 1.8M |
| 2024-05-09 | 58.20 | 59.25 | 58.03 | 58.44 | 1.3M |
| 2024-05-08 | 61.34 | 61.40 | 58.38 | 58.84 | 1.8M |
| 2024-05-07 | 61.00 | 63.34 | 60.00 | 61.34 | 1.7M |
| 2024-05-06 | 61.20 | 63.47 | 60.61 | 60.92 | 2.3M |
| 2024-04-30 | 60.60 | 62.16 | 59.67 | 60.46 | 1.8M |
| 2024-04-29 | 56.02 | 62.50 | 56.02 | 61.32 | 3.4M |
| 2024-04-26 | 51.73 | 55.99 | 51.73 | 54.53 | 2.1M |
| 2024-04-25 | 53.00 | 53.20 | 51.67 | 51.98 | 1.2M |
| 2024-04-24 | 50.50 | 52.97 | 50.00 | 52.76 | 1.7M |
| 2024-04-23 | 48.30 | 51.26 | 48.30 | 50.36 | 1.6M |
| 2024-04-22 | 47.75 | 49.94 | 46.80 | 49.11 | 1.8M |
| 2024-04-19 | 51.70 | 51.70 | 49.10 | 49.45 | 1.6M |
| 2024-04-18 | 52.98 | 53.02 | 50.48 | 51.30 | 1.5M |
| 2024-04-17 | 51.00 | 53.38 | 49.60 | 53.21 | 3.1M |
| 2024-04-16 | 51.12 | 51.47 | 47.21 | 49.12 | 3.6M |
| 2024-04-15 | 59.06 | 59.22 | 50.11 | 51.49 | 5.3M |
| 2024-04-12 | 59.58 | 61.40 | 59.00 | 60.29 | 1.4M |
| 2024-04-11 | 58.30 | 61.54 | 58.19 | 59.84 | 2.0M |
| 2024-04-10 | 61.70 | 61.70 | 56.90 | 58.64 | 2.3M |
| 2024-04-09 | 59.27 | 61.43 | 59.02 | 61.20 | 2.1M |
| 2024-04-08 | 61.50 | 61.54 | 58.91 | 59.25 | 2.3M |
| 2024-04-03 | 65.44 | 66.01 | 62.01 | 62.45 | 2.8M |
| 2024-04-02 | 68.00 | 68.88 | 65.24 | 66.34 | 2.8M |
| 2024-04-01 | 67.97 | 69.97 | 64.08 | 69.70 | 4.1M |
| 2024-03-29 | 67.00 | 69.49 | 65.16 | 67.57 | 2.7M |
| 2024-03-28 | 63.19 | 68.74 | 62.50 | 67.39 | 4.0M |
| 2024-03-27 | 68.86 | 69.28 | 64.47 | 64.47 | 3.5M |
| 2024-03-26 | 72.00 | 74.50 | 67.67 | 68.60 | 4.6M |
| 2024-03-25 | 84.68 | 84.68 | 72.10 | 72.10 | 5.8M |
| 2024-03-22 | 81.86 | 90.70 | 76.35 | 84.83 | 7.1M |
| 2024-03-21 | 80.88 | 89.51 | 78.00 | 81.05 | 9.5M |
| 2024-03-20 | 66.10 | 76.50 | 66.00 | 75.80 | 6.4M |
| 2024-03-19 | 64.40 | 68.37 | 64.40 | 65.15 | 3.3M |
| 2024-03-18 | 62.43 | 66.04 | 61.99 | 64.40 | 2.7M |
| 2024-03-15 | 62.22 | 63.11 | 60.97 | 62.46 | 2.8M |
| 2024-03-14 | 65.00 | 65.13 | 60.68 | 63.40 | 4.5M |
| 2024-03-13 | 61.00 | 67.30 | 60.42 | 66.22 | 4.8M |
| 2024-03-12 | 62.89 | 64.00 | 60.00 | 61.21 | 3.3M |
| 2024-03-11 | 58.45 | 62.90 | 57.00 | 62.80 | 4.6M |
| 2024-03-08 | 59.20 | 60.79 | 57.05 | 58.58 | 3.3M |
| 2024-03-07 | 58.00 | 62.20 | 57.61 | 59.02 | 5.9M |
| 2024-03-06 | 60.00 | 60.11 | 54.39 | 58.60 | 7.9M |
| 2024-03-05 | 58.53 | 64.00 | 58.00 | 60.23 | 10.0M |
| 2024-03-04 | 56.04 | 60.00 | 54.50 | 56.18 | 6.7M |
| 2024-03-01 | 50.97 | 53.96 | 49.64 | 53.50 | 4.5M |
| 2024-02-29 | 47.06 | 50.30 | 46.64 | 49.65 | 3.1M |
| 2024-02-28 | 52.97 | 55.14 | 47.58 | 47.60 | 4.5M |
| 2024-02-27 | 50.71 | 53.79 | 49.81 | 53.79 | 3.3M |
| 2024-02-26 | 50.84 | 52.89 | 49.79 | 51.46 | 2.6M |
| 2024-02-23 | 49.80 | 51.17 | 48.80 | 50.94 | 3.0M |
| 2024-02-22 | 47.54 | 49.88 | 47.21 | 49.39 | 3.2M |
| 2024-02-21 | 46.50 | 48.88 | 45.89 | 47.20 | 3.5M |
| 2024-02-20 | 48.87 | 48.88 | 44.91 | 47.42 | 4.3M |
| 2024-02-19 | 47.15 | 49.00 | 45.60 | 48.79 | 4.6M |
| 2024-02-08 | 39.95 | 46.26 | 39.05 | 45.62 | 4.0M |
| 2024-02-07 | 41.40 | 43.44 | 38.77 | 40.00 | 4.6M |
| 2024-02-06 | 41.41 | 42.18 | 37.01 | 41.21 | 3.6M |
| 2024-02-05 | 44.28 | 44.28 | 37.60 | 39.44 | 2.8M |
| 2024-02-02 | 47.29 | 48.19 | 42.33 | 43.93 | 2.3M |
| 2024-02-01 | 47.84 | 48.79 | 45.80 | 47.18 | 1.9M |
| 2024-01-31 | 48.98 | 50.53 | 47.47 | 47.50 | 1.7M |
| 2024-01-30 | 52.00 | 52.52 | 49.92 | 50.13 | 1.5M |
| 2024-01-29 | 54.87 | 54.96 | 51.60 | 51.90 | 2.1M |
| 2024-01-26 | 55.00 | 55.38 | 53.86 | 53.99 | 1.7M |
| 2024-01-25 | 53.47 | 55.26 | 52.50 | 55.00 | 2.4M |
| 2024-01-24 | 54.70 | 55.80 | 52.00 | 53.58 | 2.5M |
| 2024-01-23 | 55.63 | 55.63 | 52.64 | 54.75 | 2.4M |
| 2024-01-22 | 57.87 | 58.42 | 52.81 | 53.36 | 3.0M |
| 2024-01-19 | 59.70 | 59.90 | 57.53 | 57.87 | 1.8M |
| 2024-01-18 | 58.01 | 60.20 | 57.04 | 60.08 | 2.7M |
| 2024-01-17 | 59.27 | 60.00 | 57.99 | 58.38 | 1.7M |
| 2024-01-16 | 59.99 | 60.00 | 57.68 | 59.04 | 1.5M |
| 2024-01-15 | 60.32 | 60.57 | 58.80 | 59.69 | 1.6M |
| 2024-01-12 | 61.51 | 61.81 | 60.06 | 60.32 | 1.2M |
| 2024-01-11 | 59.98 | 61.97 | 59.98 | 61.51 | 1.4M |
| 2024-01-10 | 60.35 | 60.74 | 58.58 | 59.59 | 1.8M |
| 2024-01-09 | 61.79 | 62.58 | 59.79 | 60.36 | 2.0M |
| 2024-01-08 | 62.86 | 63.23 | 61.00 | 61.27 | 1.5M |
| 2024-01-05 | 65.05 | 65.05 | 62.40 | 63.05 | 1.3M |
| 2024-01-04 | 65.58 | 65.75 | 63.69 | 64.40 | 1.8M |
| 2024-01-03 | 67.69 | 68.65 | 65.15 | 65.33 | 2.1M |
| 2024-01-02 | 70.45 | 70.74 | 67.40 | 67.40 | 1.5M |