3.04
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 | 2.50 | 2.51 | 2.42 | 2.42 | 56.1M |
| 2024-12-30 | 2.50 | 2.52 | 2.48 | 2.50 | 44.3M |
| 2024-12-27 | 2.50 | 2.54 | 2.49 | 2.51 | 50.4M |
| 2024-12-26 | 2.47 | 2.51 | 2.47 | 2.50 | 107.7M |
| 2024-12-25 | 2.49 | 2.50 | 2.45 | 2.48 | 103.6M |
| 2024-12-24 | 2.49 | 2.50 | 2.47 | 2.50 | 57.9M |
| 2024-12-23 | 2.54 | 2.55 | 2.48 | 2.48 | 115.5M |
| 2024-12-20 | 2.52 | 2.57 | 2.52 | 2.55 | 51.5M |
| 2024-12-19 | 2.50 | 2.53 | 2.48 | 2.52 | 111.8M |
| 2024-12-18 | 2.50 | 2.53 | 2.49 | 2.51 | 63.3M |
| 2024-12-17 | 2.55 | 2.55 | 2.49 | 2.50 | 159.5M |
| 2024-12-16 | 2.58 | 2.59 | 2.54 | 2.55 | 66.8M |
| 2024-12-13 | 2.63 | 2.63 | 2.58 | 2.58 | 120.8M |
| 2024-12-12 | 2.62 | 2.64 | 2.60 | 2.63 | 52.0M |
| 2024-12-11 | 2.58 | 2.62 | 2.58 | 2.61 | 42.2M |
| 2024-12-10 | 2.63 | 2.67 | 2.58 | 2.59 | 102.6M |
| 2024-12-09 | 2.58 | 2.59 | 2.54 | 2.56 | 36.4M |
| 2024-12-06 | 2.55 | 2.60 | 2.53 | 2.58 | 70.0M |
| 2024-12-05 | 2.51 | 2.56 | 2.51 | 2.55 | 38.7M |
| 2024-12-04 | 2.55 | 2.56 | 2.51 | 2.52 | 82.2M |
| 2024-12-03 | 2.57 | 2.58 | 2.53 | 2.56 | 83.3M |
| 2024-12-02 | 2.51 | 2.57 | 2.51 | 2.56 | 43.5M |
| 2024-11-29 | 2.47 | 2.54 | 2.45 | 2.51 | 57.0M |
| 2024-11-28 | 2.49 | 2.51 | 2.47 | 2.47 | 69.7M |
| 2024-11-27 | 2.40 | 2.49 | 2.38 | 2.49 | 54.3M |
| 2024-11-26 | 2.43 | 2.47 | 2.43 | 2.43 | 70.9M |
| 2024-11-25 | 2.46 | 2.47 | 2.41 | 2.46 | 79.0M |
| 2024-11-22 | 2.52 | 2.55 | 2.45 | 2.46 | 84.4M |
| 2024-11-21 | 2.53 | 2.55 | 2.52 | 2.54 | 116.5M |
| 2024-11-20 | 2.48 | 2.54 | 2.45 | 2.54 | 71.3M |
| 2024-11-19 | 2.42 | 2.49 | 2.42 | 2.49 | 120.5M |
| 2024-11-18 | 2.49 | 2.51 | 2.41 | 2.42 | 160.5M |
| 2024-11-15 | 2.53 | 2.57 | 2.49 | 2.49 | 148.1M |
| 2024-11-14 | 2.63 | 2.63 | 2.55 | 2.55 | 115.5M |
| 2024-11-13 | 2.62 | 2.64 | 2.58 | 2.63 | 172.5M |
| 2024-11-12 | 2.67 | 2.69 | 2.62 | 2.63 | 114.5M |
| 2024-11-11 | 2.59 | 2.67 | 2.59 | 2.67 | 96.7M |
| 2024-11-08 | 2.61 | 2.65 | 2.60 | 2.62 | 100.4M |
| 2024-11-07 | 2.55 | 2.61 | 2.54 | 2.60 | 171.3M |
| 2024-11-06 | 2.55 | 2.59 | 2.54 | 2.56 | 171.5M |
| 2024-11-05 | 2.45 | 2.56 | 2.45 | 2.55 | 255.7M |
| 2024-11-04 | 2.41 | 2.46 | 2.40 | 2.46 | 150.1M |
| 2024-11-01 | 2.49 | 2.49 | 2.41 | 2.41 | 107.7M |
| 2024-10-31 | 2.44 | 2.52 | 2.44 | 2.49 | 250.7M |
| 2024-10-30 | 2.42 | 2.46 | 2.42 | 2.45 | 227.5M |
| 2024-10-29 | 2.47 | 2.48 | 2.43 | 2.43 | 275.9M |
| 2024-10-28 | 2.44 | 2.47 | 2.42 | 2.47 | 104.4M |
| 2024-10-25 | 2.38 | 2.45 | 2.38 | 2.43 | 121.9M |
| 2024-10-24 | 2.38 | 2.39 | 2.36 | 2.38 | 130.3M |
| 2024-10-23 | 2.40 | 2.44 | 2.38 | 2.39 | 128.9M |
| 2024-10-22 | 2.37 | 2.41 | 2.36 | 2.39 | 240.2M |
| 2024-10-21 | 2.33 | 2.42 | 2.33 | 2.38 | 267.7M |
| 2024-10-18 | 2.23 | 2.42 | 2.23 | 2.33 | 258.8M |
| 2024-10-17 | 2.25 | 2.28 | 2.23 | 2.23 | 107.8M |
| 2024-10-16 | 2.22 | 2.28 | 2.21 | 2.24 | 205.1M |
| 2024-10-15 | 2.25 | 2.31 | 2.23 | 2.24 | 219.8M |
| 2024-10-14 | 2.20 | 2.28 | 2.17 | 2.28 | 259.6M |
| 2024-10-11 | 2.29 | 2.29 | 2.17 | 2.20 | 358.4M |
| 2024-10-10 | 2.33 | 2.40 | 2.28 | 2.30 | 327.1M |
| 2024-10-09 | 2.50 | 2.50 | 2.30 | 2.32 | 274.7M |
| 2024-10-08 | 2.61 | 2.61 | 2.39 | 2.54 | 347.8M |
| 2024-09-30 | 2.21 | 2.37 | 2.16 | 2.37 | 372.2M |
| 2024-09-27 | 2.02 | 2.19 | 2.01 | 2.15 | 672.4M |
| 2024-09-26 | 1.89 | 1.99 | 1.89 | 1.99 | 274.5M |
| 2024-09-25 | 1.91 | 1.95 | 1.90 | 1.90 | 143.2M |
| 2024-09-24 | 1.83 | 1.89 | 1.81 | 1.89 | 205.6M |
| 2024-09-23 | 1.81 | 1.84 | 1.81 | 1.82 | 56.3M |
| 2024-09-20 | 1.82 | 1.82 | 1.80 | 1.81 | 199.6M |
| 2024-09-19 | 1.79 | 1.84 | 1.78 | 1.82 | 174.5M |
| 2024-09-18 | 1.79 | 1.80 | 1.76 | 1.79 | 139.1M |
| 2024-09-13 | 1.82 | 1.83 | 1.80 | 1.80 | 85.0M |
| 2024-09-12 | 1.83 | 1.85 | 1.82 | 1.82 | 93.8M |
| 2024-09-11 | 1.82 | 1.83 | 1.81 | 1.83 | 134.1M |
| 2024-09-10 | 1.83 | 1.83 | 1.79 | 1.83 | 106.7M |
| 2024-09-09 | 1.83 | 1.84 | 1.81 | 1.82 | 63.1M |
| 2024-09-06 | 1.87 | 1.87 | 1.83 | 1.83 | 118.5M |
| 2024-09-05 | 1.85 | 1.88 | 1.85 | 1.86 | 122.8M |
| 2024-09-04 | 1.84 | 1.87 | 1.84 | 1.85 | 105.2M |
| 2024-09-03 | 1.84 | 1.87 | 1.84 | 1.86 | 74.9M |
| 2024-09-02 | 1.87 | 1.89 | 1.84 | 1.84 | 150.4M |
| 2024-08-30 | 1.85 | 1.91 | 1.85 | 1.88 | 299.8M |
| 2024-08-29 | 1.81 | 1.86 | 1.81 | 1.85 | 103.0M |
| 2024-08-28 | 1.82 | 1.83 | 1.81 | 1.82 | 108.0M |
| 2024-08-27 | 1.83 | 1.83 | 1.81 | 1.82 | 229.0M |
| 2024-08-26 | 1.83 | 1.84 | 1.82 | 1.83 | 137.7M |
| 2024-08-23 | 1.83 | 1.84 | 1.82 | 1.83 | 110.6M |
| 2024-08-22 | 1.85 | 1.86 | 1.82 | 1.83 | 36.5M |
| 2024-08-21 | 1.84 | 1.87 | 1.84 | 1.85 | 29.2M |
| 2024-08-20 | 1.90 | 1.90 | 1.85 | 1.86 | 67.3M |
| 2024-08-19 | 1.88 | 1.92 | 1.88 | 1.90 | 47.9M |
| 2024-08-16 | 1.90 | 1.91 | 1.89 | 1.89 | 82.5M |
| 2024-08-15 | 1.89 | 1.93 | 1.88 | 1.90 | 114.8M |
| 2024-08-14 | 1.91 | 1.91 | 1.89 | 1.89 | 87.9M |
| 2024-08-13 | 1.90 | 1.91 | 1.88 | 1.91 | 114.9M |
| 2024-08-12 | 1.91 | 1.91 | 1.89 | 1.90 | 99.8M |
| 2024-08-09 | 1.93 | 1.95 | 1.91 | 1.91 | 65.4M |
| 2024-08-08 | 1.92 | 1.94 | 1.90 | 1.93 | 70.2M |
| 2024-08-07 | 1.93 | 1.94 | 1.91 | 1.93 | 96.0M |
| 2024-08-06 | 1.93 | 1.94 | 1.91 | 1.93 | 86.4M |
| 2024-08-05 | 1.94 | 1.97 | 1.90 | 1.90 | 135.8M |
| 2024-08-02 | 1.97 | 1.99 | 1.95 | 1.95 | 75.5M |
| 2024-08-01 | 2.00 | 2.01 | 1.97 | 1.98 | 114.5M |
| 2024-07-31 | 1.91 | 1.99 | 1.90 | 1.99 | 221.1M |
| 2024-07-30 | 1.90 | 1.92 | 1.88 | 1.91 | 68.8M |
| 2024-07-29 | 1.90 | 1.91 | 1.90 | 1.91 | 53.1M |
| 2024-07-26 | 1.88 | 1.92 | 1.88 | 1.91 | 76.6M |
| 2024-07-25 | 1.88 | 1.90 | 1.86 | 1.88 | 140.2M |
| 2024-07-24 | 1.91 | 1.91 | 1.88 | 1.88 | 146.9M |
| 2024-07-23 | 1.96 | 1.96 | 1.91 | 1.91 | 41.2M |
| 2024-07-22 | 1.95 | 1.97 | 1.94 | 1.96 | 127.1M |
| 2024-07-19 | 1.93 | 1.97 | 1.93 | 1.96 | 126.4M |
| 2024-07-18 | 1.94 | 1.96 | 1.91 | 1.95 | 336.4M |
| 2024-07-17 | 1.96 | 1.96 | 1.94 | 1.95 | 370.4M |
| 2024-07-16 | 1.96 | 1.96 | 1.94 | 1.96 | 129.2M |
| 2024-07-15 | 1.98 | 1.98 | 1.95 | 1.96 | 171.5M |
| 2024-07-12 | 1.99 | 1.99 | 1.97 | 1.98 | 40.5M |
| 2024-07-11 | 1.96 | 1.99 | 1.96 | 1.99 | 92.3M |
| 2024-07-10 | 1.94 | 1.96 | 1.93 | 1.94 | 114.2M |
| 2024-07-09 | 1.91 | 1.95 | 1.89 | 1.94 | 107.3M |
| 2024-07-08 | 1.94 | 1.94 | 1.90 | 1.91 | 72.2M |
| 2024-07-05 | 1.93 | 1.96 | 1.91 | 1.95 | 61.6M |
| 2024-07-04 | 1.98 | 1.98 | 1.92 | 1.93 | 115.1M |
| 2024-07-03 | 1.99 | 1.99 | 1.97 | 1.98 | 48.7M |
| 2024-07-02 | 1.99 | 2.01 | 1.98 | 1.99 | 64.4M |
| 2024-07-01 | 1.99 | 2.01 | 1.96 | 2.00 | 96.2M |
| 2024-06-28 | 1.96 | 2.02 | 1.96 | 1.98 | 104.0M |
| 2024-06-27 | 2.00 | 2.01 | 1.97 | 1.97 | 77.2M |
| 2024-06-26 | 1.97 | 2.02 | 1.95 | 2.02 | 96.8M |
| 2024-06-25 | 1.99 | 1.99 | 1.95 | 1.97 | 58.0M |
| 2024-06-24 | 2.05 | 2.05 | 1.98 | 1.98 | 63.4M |
| 2024-06-21 | 2.05 | 2.06 | 2.03 | 2.05 | 53.9M |
| 2024-06-20 | 2.09 | 2.09 | 2.05 | 2.05 | 59.4M |
| 2024-06-19 | 2.12 | 2.12 | 2.09 | 2.09 | 56.4M |
| 2024-06-18 | 2.10 | 2.12 | 2.09 | 2.12 | 60.7M |
| 2024-06-17 | 2.09 | 2.11 | 2.08 | 2.10 | 37.3M |
| 2024-06-14 | 2.09 | 2.10 | 2.08 | 2.10 | 59.4M |
| 2024-06-13 | 2.11 | 2.11 | 2.09 | 2.09 | 38.3M |
| 2024-06-12 | 2.09 | 2.11 | 2.09 | 2.11 | 42.1M |
| 2024-06-11 | 2.08 | 2.11 | 2.05 | 2.10 | 67.6M |
| 2024-06-07 | 2.09 | 2.10 | 2.06 | 2.08 | 73.1M |
| 2024-06-06 | 2.13 | 2.13 | 2.07 | 2.08 | 79.8M |
| 2024-06-05 | 2.14 | 2.15 | 2.12 | 2.12 | 35.6M |
| 2024-06-04 | 2.12 | 2.15 | 2.11 | 2.15 | 56.2M |
| 2024-06-03 | 2.16 | 2.16 | 2.11 | 2.13 | 67.0M |
| 2024-05-31 | 2.15 | 2.17 | 2.15 | 2.16 | 46.5M |
| 2024-05-30 | 2.15 | 2.17 | 2.14 | 2.15 | 46.9M |
| 2024-05-29 | 2.15 | 2.17 | 2.14 | 2.16 | 75.0M |
| 2024-05-28 | 2.17 | 2.18 | 2.15 | 2.15 | 46.9M |
| 2024-05-27 | 2.15 | 2.17 | 2.13 | 2.17 | 51.6M |
| 2024-05-24 | 2.17 | 2.19 | 2.15 | 2.15 | 60.2M |
| 2024-05-23 | 2.22 | 2.22 | 2.17 | 2.18 | 51.2M |
| 2024-05-22 | 2.22 | 2.23 | 2.21 | 2.23 | 77.3M |
| 2024-05-21 | 2.25 | 2.25 | 2.22 | 2.23 | 81.7M |
| 2024-05-20 | 2.24 | 2.26 | 2.23 | 2.25 | 152.2M |
| 2024-05-17 | 2.20 | 2.24 | 2.20 | 2.24 | 103.1M |
| 2024-05-16 | 2.21 | 2.23 | 2.20 | 2.20 | 53.1M |
| 2024-05-15 | 2.23 | 2.23 | 2.21 | 2.21 | 67.6M |
| 2024-05-14 | 2.22 | 2.24 | 2.22 | 2.23 | 65.7M |
| 2024-05-13 | 2.23 | 2.24 | 2.20 | 2.22 | 53.1M |
| 2024-05-10 | 2.26 | 2.27 | 2.23 | 2.24 | 97.9M |
| 2024-05-09 | 2.22 | 2.27 | 2.22 | 2.26 | 82.4M |
| 2024-05-08 | 2.25 | 2.25 | 2.22 | 2.22 | 84.6M |
| 2024-05-07 | 2.25 | 2.26 | 2.24 | 2.26 | 111.5M |
| 2024-05-06 | 2.23 | 2.26 | 2.23 | 2.25 | 128.8M |
| 2024-04-30 | 2.23 | 2.23 | 2.20 | 2.21 | 93.5M |
| 2024-04-29 | 2.18 | 2.23 | 2.18 | 2.23 | 177.6M |
| 2024-04-26 | 2.13 | 2.18 | 2.13 | 2.18 | 96.7M |
| 2024-04-25 | 2.12 | 2.15 | 2.11 | 2.13 | 51.8M |
| 2024-04-24 | 2.09 | 2.13 | 2.09 | 2.13 | 70.6M |
| 2024-04-23 | 2.11 | 2.12 | 2.08 | 2.09 | 86.0M |
| 2024-04-22 | 2.11 | 2.13 | 2.08 | 2.10 | 52.8M |
| 2024-04-19 | 2.10 | 2.13 | 2.10 | 2.11 | 65.9M |
| 2024-04-18 | 2.12 | 2.15 | 2.10 | 2.12 | 62.0M |
| 2024-04-17 | 2.06 | 2.13 | 2.05 | 2.13 | 77.3M |
| 2024-04-16 | 2.12 | 2.12 | 2.03 | 2.04 | 92.6M |
| 2024-04-15 | 2.14 | 2.15 | 2.09 | 2.13 | 86.3M |
| 2024-04-12 | 2.16 | 2.17 | 2.14 | 2.15 | 68.2M |
| 2024-04-11 | 2.15 | 2.19 | 2.14 | 2.16 | 63.2M |
| 2024-04-10 | 2.19 | 2.19 | 2.14 | 2.15 | 63.5M |
| 2024-04-09 | 2.17 | 2.20 | 2.16 | 2.20 | 100.3M |
| 2024-04-08 | 2.20 | 2.21 | 2.17 | 2.17 | 85.9M |
| 2024-04-03 | 2.22 | 2.22 | 2.19 | 2.21 | 71.1M |
| 2024-04-02 | 2.23 | 2.23 | 2.21 | 2.22 | 95.5M |
| 2024-04-01 | 2.19 | 2.24 | 2.19 | 2.24 | 135.4M |
| 2024-03-29 | 2.16 | 2.19 | 2.15 | 2.19 | 129.6M |
| 2024-03-28 | 2.12 | 2.18 | 2.11 | 2.16 | 135.0M |
| 2024-03-27 | 2.18 | 2.18 | 2.11 | 2.12 | 133.3M |
| 2024-03-26 | 2.19 | 2.21 | 2.16 | 2.19 | 98.6M |
| 2024-03-25 | 2.25 | 2.25 | 2.19 | 2.20 | 79.8M |
| 2024-03-22 | 2.26 | 2.28 | 2.23 | 2.25 | 95.8M |
| 2024-03-21 | 2.28 | 2.29 | 2.26 | 2.27 | 111.7M |
| 2024-03-20 | 2.25 | 2.28 | 2.25 | 2.27 | 98.5M |
| 2024-03-19 | 2.27 | 2.27 | 2.25 | 2.25 | 68.8M |
| 2024-03-18 | 2.23 | 2.27 | 2.23 | 2.27 | 86.9M |
| 2024-03-15 | 2.20 | 2.23 | 2.19 | 2.23 | 88.4M |
| 2024-03-14 | 2.21 | 2.23 | 2.18 | 2.20 | 175.1M |
| 2024-03-13 | 2.21 | 2.24 | 2.20 | 2.22 | 100.0M |
| 2024-03-12 | 2.20 | 2.22 | 2.18 | 2.21 | 200.6M |
| 2024-03-11 | 2.15 | 2.20 | 2.15 | 2.20 | 229.0M |
| 2024-03-08 | 2.13 | 2.17 | 2.12 | 2.15 | 132.3M |
| 2024-03-07 | 2.16 | 2.18 | 2.13 | 2.13 | 121.7M |
| 2024-03-06 | 2.15 | 2.18 | 2.13 | 2.16 | 169.5M |
| 2024-03-05 | 2.16 | 2.17 | 2.14 | 2.16 | 334.9M |
| 2024-03-04 | 2.17 | 2.18 | 2.14 | 2.18 | 195.2M |
| 2024-03-01 | 2.14 | 2.18 | 2.14 | 2.17 | 168.4M |
| 2024-02-29 | 2.06 | 2.15 | 2.06 | 2.15 | 192.1M |
| 2024-02-28 | 2.19 | 2.20 | 2.07 | 2.07 | 312.0M |
| 2024-02-27 | 2.10 | 2.17 | 2.09 | 2.17 | 157.0M |
| 2024-02-26 | 2.10 | 2.14 | 2.09 | 2.11 | 182.6M |
| 2024-02-23 | 2.07 | 2.10 | 2.05 | 2.10 | 145.1M |
| 2024-02-22 | 2.03 | 2.07 | 2.03 | 2.07 | 165.5M |
| 2024-02-21 | 2.00 | 2.09 | 2.00 | 2.04 | 277.7M |
| 2024-02-20 | 2.00 | 2.03 | 1.99 | 2.02 | 148.0M |
| 2024-02-19 | 2.04 | 2.04 | 1.99 | 2.02 | 364.3M |
| 2024-02-08 | 1.94 | 2.04 | 1.94 | 2.01 | 336.0M |
| 2024-02-07 | 1.86 | 1.95 | 1.85 | 1.94 | 888.6M |
| 2024-02-06 | 1.70 | 1.88 | 1.68 | 1.86 | 555.2M |
| 2024-02-05 | 1.82 | 1.83 | 1.69 | 1.72 | 121.5M |
| 2024-02-02 | 1.91 | 1.94 | 1.79 | 1.85 | 114.2M |
| 2024-02-01 | 1.92 | 1.96 | 1.89 | 1.91 | 120.3M |
| 2024-01-31 | 2.01 | 2.01 | 1.92 | 1.93 | 115.0M |
| 2024-01-30 | 2.04 | 2.07 | 2.00 | 2.02 | 65.2M |
| 2024-01-29 | 2.12 | 2.13 | 2.06 | 2.06 | 53.9M |
| 2024-01-26 | 2.14 | 2.15 | 2.11 | 2.12 | 60.4M |
| 2024-01-25 | 2.06 | 2.15 | 2.06 | 2.15 | 82.2M |
| 2024-01-24 | 2.05 | 2.07 | 1.99 | 2.07 | 86.6M |
| 2024-01-23 | 2.01 | 2.05 | 1.98 | 2.04 | 102.4M |
| 2024-01-22 | 2.14 | 2.14 | 2.00 | 2.01 | 169.2M |
| 2024-01-19 | 2.15 | 2.17 | 2.13 | 2.14 | 59.3M |
| 2024-01-18 | 2.15 | 2.17 | 2.10 | 2.16 | 121.5M |
| 2024-01-17 | 2.22 | 2.22 | 2.17 | 2.17 | 69.9M |
| 2024-01-16 | 2.24 | 2.24 | 2.20 | 2.23 | 129.9M |
| 2024-01-15 | 2.24 | 2.26 | 2.22 | 2.23 | 93.2M |
| 2024-01-12 | 2.24 | 2.27 | 2.24 | 2.24 | 109.3M |
| 2024-01-11 | 2.22 | 2.27 | 2.22 | 2.25 | 113.6M |
| 2024-01-10 | 2.23 | 2.25 | 2.19 | 2.22 | 97.5M |
| 2024-01-09 | 2.23 | 2.25 | 2.22 | 2.24 | 124.0M |
| 2024-01-08 | 2.29 | 2.29 | 2.22 | 2.23 | 106.1M |
| 2024-01-05 | 2.31 | 2.33 | 2.27 | 2.29 | 107.6M |
| 2024-01-04 | 2.33 | 2.33 | 2.31 | 2.33 | 125.3M |
| 2024-01-03 | 2.35 | 2.36 | 2.32 | 2.34 | 131.1M |
| 2024-01-02 | 2.36 | 2.38 | 2.35 | 2.35 | 102.5M |