18.25
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 | 18.00 | 19.00 | 16.60 | 18.25 | 1.7M |
| 2025-09-25 | 18.75 | 19.50 | 17.50 | 18.00 | 1.5M |
| 2025-09-24 | 18.75 | 21.00 | 18.13 | 18.50 | 1.7M |
| 2025-09-23 | 17.50 | 19.00 | 17.00 | 18.75 | 1.0M |
| 2025-09-22 | 16.75 | 18.00 | 16.50 | 17.50 | 1.1M |
| 2025-09-19 | 16.25 | 17.70 | 16.00 | 16.75 | 0.8M |
| 2025-09-18 | 16.25 | 17.80 | 16.00 | 16.25 | 2.0M |
| 2025-09-17 | 14.50 | 19.00 | 14.99 | 17.50 | 4.2M |
| 2025-09-16 | 15.25 | 16.00 | 13.50 | 14.00 | 2.8M |
| 2025-09-15 | 15.50 | 17.00 | 15.00 | 15.25 | 2.0M |
| 2025-09-12 | 16.00 | 16.15 | 15.16 | 15.50 | 0.8M |
| 2025-09-11 | 16.00 | 16.49 | 15.51 | 16.00 | 0.3M |
| 2025-09-10 | 15.75 | 17.50 | 15.75 | 16.00 | 1.6M |
| 2025-09-09 | 14.50 | 16.00 | 14.22 | 15.75 | 1.1M |
| 2025-09-08 | 15.25 | 16.00 | 14.00 | 14.50 | 1.2M |
| 2025-09-05 | 16.50 | 16.95 | 15.02 | 15.00 | 0.7M |
| 2025-09-04 | 17.25 | 17.50 | 15.00 | 16.50 | 2.6M |
| 2025-09-03 | 15.00 | 17.48 | 14.74 | 17.00 | 0.9M |
| 2025-09-02 | 14.00 | 15.98 | 13.75 | 15.00 | 1.0M |
| 2025-09-01 | 14.75 | 15.50 | 13.60 | 14.00 | 1.3M |
| 2025-08-29 | 14.75 | 16.00 | 14.50 | 14.75 | 0.9M |
| 2025-08-28 | 15.50 | 16.50 | 14.50 | 14.75 | 1.1M |
| 2025-08-27 | 16.50 | 17.00 | 14.50 | 14.75 | 1.1M |
| 2025-08-26 | 13.25 | 15.50 | 13.00 | 15.00 | 1.4M |
| 2025-08-22 | 14.00 | 15.00 | 13.00 | 13.25 | 1.4M |
| 2025-08-21 | 14.00 | 15.50 | 13.25 | 14.00 | 1.6M |
| 2025-08-20 | 15.00 | 15.50 | 12.82 | 14.00 | 1.7M |
| 2025-08-19 | 16.00 | 17.00 | 14.51 | 15.60 | 1.2M |
| 2025-08-18 | 17.25 | 18.15 | 15.00 | 16.00 | 2.3M |
| 2025-08-15 | 16.50 | 17.90 | 15.76 | 17.50 | 1.8M |
| 2025-08-14 | 15.75 | 17.50 | 15.75 | 17.00 | 1.4M |
| 2025-08-13 | 14.50 | 16.40 | 14.68 | 15.75 | 2.2M |
| 2025-08-12 | 13.75 | 16.00 | 13.10 | 14.50 | 1.2M |
| 2025-08-11 | 14.25 | 15.00 | 12.11 | 13.75 | 4.6M |
| 2025-08-08 | 14.50 | 17.00 | 14.00 | 14.00 | 6.6M |
| 2025-08-07 | 12.00 | 14.77 | 11.65 | 14.00 | 5.5M |
| 2025-08-06 | 10.75 | 12.50 | 10.50 | 12.00 | 3.0M |
| 2025-08-05 | 11.50 | 12.00 | 9.00 | 10.75 | 3.9M |
| 2025-08-04 | 11.00 | 11.50 | 10.22 | 10.50 | 1.9M |
| 2025-08-01 | 10.25 | 11.50 | 9.20 | 11.00 | 1.6M |
| 2025-07-31 | 10.50 | 11.00 | 10.00 | 10.25 | 0.8M |
| 2025-07-30 | 10.00 | 11.50 | 10.00 | 10.50 | 1.6M |
| 2025-07-29 | 9.75 | 11.00 | 9.50 | 10.00 | 3.0M |
| 2025-07-28 | 8.75 | 10.00 | 7.50 | 9.75 | 2.0M |
| 2025-07-25 | 9.00 | 9.50 | 8.11 | 8.75 | 1.2M |
| 2025-07-24 | 9.05 | 9.50 | 7.66 | 9.02 | 2.7M |
| 2025-07-23 | 7.75 | 10.34 | 7.50 | 9.00 | 4.8M |
| 2025-07-22 | 8.15 | 8.50 | 7.50 | 7.75 | 1.3M |
| 2025-07-21 | 8.25 | 9.00 | 7.50 | 8.15 | 2.2M |
| 2025-07-18 | 7.60 | 8.39 | 7.30 | 8.25 | 2.1M |
| 2025-07-17 | 7.15 | 7.80 | 7.00 | 7.00 | 0.9M |
| 2025-07-16 | 6.75 | 8.00 | 6.85 | 7.15 | 2.2M |
| 2025-07-15 | 6.55 | 7.00 | 6.44 | 6.75 | 0.5M |
| 2025-07-14 | 6.30 | 6.70 | 6.26 | 6.55 | 1.1M |
| 2025-07-11 | 6.35 | 6.50 | 6.20 | 6.30 | 0.6M |
| 2025-07-10 | 6.15 | 6.49 | 6.06 | 6.35 | 0.8M |
| 2025-07-09 | 6.25 | 6.37 | 6.00 | 6.15 | 0.8M |
| 2025-07-08 | 6.30 | 6.37 | 6.20 | 6.25 | 0.1M |
| 2025-07-07 | 6.45 | 6.52 | 6.10 | 6.30 | 0.8M |
| 2025-07-04 | 6.45 | 6.57 | 6.23 | 6.45 | 0.2M |
| 2025-07-03 | 6.45 | 6.57 | 6.23 | 6.45 | 0.1M |
| 2025-07-02 | 6.45 | 6.58 | 6.24 | 6.45 | 0.2M |
| 2025-07-01 | 6.45 | 6.59 | 6.21 | 6.45 | 0.2M |
| 2025-06-30 | 6.30 | 6.70 | 6.20 | 6.45 | 0.1M |
| 2025-06-27 | 6.30 | 6.70 | 6.20 | 6.30 | 0.2M |
| 2025-06-26 | 6.30 | 6.69 | 6.20 | 6.30 | 0.2M |
| 2025-06-25 | 6.45 | 6.70 | 6.20 | 6.30 | 0.3M |
| 2025-06-24 | 6.30 | 6.70 | 6.20 | 6.45 | 0.6M |
| 2025-06-23 | 6.45 | 6.67 | 6.21 | 6.30 | 0.7M |
| 2025-06-20 | 6.60 | 7.00 | 6.00 | 6.45 | 0.9M |
| 2025-06-19 | 6.70 | 7.00 | 6.21 | 6.60 | 0.3M |
| 2025-06-18 | 6.75 | 7.00 | 6.40 | 6.70 | 0.1M |
| 2025-06-17 | 6.65 | 7.10 | 6.20 | 7.00 | 0.9M |
| 2025-06-16 | 6.65 | 6.95 | 6.31 | 6.65 | 0.3M |
| 2025-06-13 | 6.65 | 6.95 | 6.36 | 6.65 | 0.1M |
| 2025-06-12 | 6.65 | 7.00 | 6.30 | 6.65 | 0.5M |
| 2025-06-11 | 6.45 | 6.85 | 6.21 | 6.65 | 0.2M |
| 2025-06-10 | 6.65 | 7.00 | 6.44 | 6.45 | 0.6M |
| 2025-06-09 | 6.65 | 6.90 | 6.40 | 6.65 | 0.5M |
| 2025-06-06 | 6.35 | 6.90 | 6.26 | 6.65 | 0.2M |
| 2025-06-05 | 6.60 | 6.90 | 6.20 | 6.35 | 0.2M |
| 2025-06-04 | 6.60 | 6.90 | 6.26 | 6.60 | 0.0M |
| 2025-06-03 | 6.25 | 6.91 | 6.00 | 6.60 | 0.7M |
| 2025-06-02 | 6.10 | 6.50 | 5.86 | 6.25 | 0.7M |
| 2025-05-30 | 6.15 | 6.80 | 6.00 | 6.10 | 1.1M |
| 2025-05-29 | 6.55 | 6.80 | 6.00 | 6.15 | 0.2M |
| 2025-05-28 | 6.65 | 6.80 | 6.30 | 6.55 | 0.3M |
| 2025-05-27 | 6.70 | 7.00 | 6.30 | 6.65 | 0.8M |
| 2025-05-23 | 6.85 | 7.19 | 6.50 | 6.70 | 0.2M |
| 2025-05-22 | 6.50 | 7.85 | 6.50 | 6.85 | 2.9M |
| 2025-05-21 | 6.65 | 6.80 | 6.21 | 6.45 | 0.4M |
| 2025-05-20 | 6.75 | 6.95 | 6.40 | 6.65 | 0.4M |
| 2025-05-19 | 6.75 | 6.98 | 6.70 | 6.75 | 0.1M |
| 2025-05-16 | 6.30 | 7.00 | 6.30 | 6.75 | 0.6M |
| 2025-05-15 | 6.10 | 6.50 | 5.80 | 6.30 | 0.5M |
| 2025-05-14 | 6.10 | 6.46 | 5.83 | 6.10 | 0.1M |
| 2025-05-13 | 6.10 | 6.40 | 5.81 | 6.10 | 0.1M |
| 2025-05-12 | 5.80 | 6.35 | 5.62 | 6.10 | 0.4M |
| 2025-05-09 | 5.95 | 6.03 | 5.60 | 5.80 | 0.2M |
| 2025-05-08 | 5.80 | 6.10 | 5.80 | 5.95 | 1.2M |
| 2025-05-07 | 6.10 | 6.18 | 5.70 | 5.80 | 1.9M |
| 2025-05-06 | 6.50 | 6.67 | 5.82 | 6.10 | 3.3M |
| 2025-05-02 | 6.50 | 6.80 | 6.35 | 6.55 | 0.3M |
| 2025-05-01 | 6.75 | 6.70 | 6.33 | 6.50 | 0.3M |
| 2025-04-30 | 6.75 | 6.95 | 6.40 | 6.75 | 0.2M |
| 2025-04-29 | 6.80 | 7.10 | 6.50 | 6.75 | 0.3M |
| 2025-04-28 | 6.80 | 7.00 | 6.50 | 6.75 | 0.4M |
| 2025-04-25 | 6.80 | 7.00 | 6.61 | 6.80 | 0.6M |
| 2025-04-24 | 6.95 | 7.48 | 6.60 | 7.48 | 1.3M |
| 2025-04-23 | 6.75 | 7.00 | 6.50 | 6.75 | 0.2M |
| 2025-04-22 | 6.50 | 7.00 | 6.28 | 6.75 | 0.6M |
| 2025-04-17 | 6.55 | 6.70 | 6.30 | 6.50 | 0.4M |
| 2025-04-16 | 6.70 | 6.70 | 6.40 | 6.55 | 0.1M |
| 2025-04-15 | 6.65 | 6.90 | 6.43 | 6.70 | 0.5M |
| 2025-04-14 | 6.55 | 6.98 | 6.40 | 6.65 | 1.3M |
| 2025-04-11 | 6.60 | 7.20 | 6.45 | 6.55 | 1.1M |
| 2025-04-10 | 6.60 | 6.80 | 6.44 | 6.60 | 0.3M |
| 2025-04-09 | 6.55 | 6.80 | 6.06 | 6.25 | 0.5M |
| 2025-04-08 | 6.55 | 6.80 | 6.40 | 6.60 | 0.3M |
| 2025-04-07 | 6.25 | 6.80 | 6.00 | 6.55 | 1.3M |
| 2025-04-04 | 6.25 | 6.38 | 6.15 | 6.20 | 0.6M |
| 2025-04-03 | 6.20 | 6.40 | 6.10 | 6.25 | 0.6M |
| 2025-04-02 | 6.40 | 6.50 | 6.10 | 6.25 | 0.5M |
| 2025-04-01 | 6.15 | 6.50 | 6.00 | 6.40 | 1.9M |
| 2025-03-31 | 6.50 | 6.62 | 6.00 | 6.15 | 1.2M |
| 2025-03-28 | 6.50 | 6.70 | 6.24 | 6.50 | 0.1M |
| 2025-03-27 | 6.50 | 6.67 | 6.26 | 6.50 | 0.6M |
| 2025-03-26 | 6.55 | 6.70 | 6.30 | 6.50 | 0.4M |
| 2025-03-25 | 6.25 | 6.80 | 6.15 | 6.55 | 2.0M |
| 2025-03-24 | 6.60 | 6.90 | 6.00 | 6.25 | 2.0M |
| 2025-03-21 | 6.60 | 6.90 | 6.36 | 6.60 | 0.0M |
| 2025-03-20 | 6.70 | 6.75 | 6.33 | 6.60 | 0.5M |
| 2025-03-19 | 6.40 | 6.90 | 6.30 | 6.90 | 1.7M |
| 2025-03-18 | 6.40 | 7.00 | 6.22 | 6.40 | 3.5M |
| 2025-03-17 | 6.75 | 7.00 | 6.13 | 6.75 | 0.8M |
| 2025-03-14 | 6.90 | 7.00 | 6.52 | 6.75 | 1.0M |
| 2025-03-13 | 6.90 | 7.16 | 6.80 | 6.90 | 0.5M |
| 2025-03-12 | 7.30 | 7.49 | 6.82 | 6.90 | 1.2M |
| 2025-03-11 | 8.05 | 8.19 | 7.23 | 7.35 | 1.3M |
| 2025-03-10 | 8.05 | 8.50 | 7.60 | 8.05 | 0.4M |
| 2025-03-07 | 7.75 | 8.00 | 7.60 | 7.80 | 0.3M |
| 2025-03-06 | 7.50 | 8.00 | 7.20 | 7.75 | 1.0M |
| 2025-03-05 | 7.35 | 7.70 | 7.30 | 7.50 | 0.3M |
| 2025-03-04 | 7.35 | 7.70 | 7.30 | 7.35 | 1.0M |
| 2025-03-03 | 7.75 | 8.00 | 7.25 | 7.35 | 1.4M |
| 2025-02-28 | 8.00 | 8.50 | 7.50 | 7.75 | 0.3M |
| 2025-02-27 | 8.10 | 8.50 | 7.70 | 8.00 | 1.0M |
| 2025-02-26 | 7.95 | 8.40 | 7.50 | 8.10 | 0.4M |
| 2025-02-25 | 8.00 | 8.40 | 7.50 | 8.00 | 0.8M |
| 2025-02-24 | 8.05 | 8.40 | 7.50 | 8.00 | 0.3M |
| 2025-02-21 | 8.20 | 8.40 | 7.70 | 8.05 | 0.4M |
| 2025-02-20 | 8.10 | 8.50 | 7.60 | 8.20 | 0.5M |
| 2025-02-19 | 8.25 | 8.50 | 7.55 | 8.25 | 0.3M |
| 2025-02-18 | 7.35 | 8.50 | 7.55 | 8.25 | 2.0M |
| 2025-02-17 | 7.55 | 7.70 | 7.00 | 7.35 | 0.6M |
| 2025-02-14 | 7.75 | 7.84 | 7.21 | 7.55 | 1.2M |
| 2025-02-13 | 8.10 | 8.70 | 7.22 | 7.75 | 2.2M |
| 2025-02-12 | 7.75 | 8.40 | 7.32 | 8.10 | 1.7M |
| 2025-02-11 | 7.25 | 8.50 | 7.00 | 7.75 | 1.0M |
| 2025-02-10 | 7.65 | 7.70 | 7.00 | 7.25 | 0.5M |
| 2025-02-07 | 8.10 | 8.50 | 7.31 | 7.65 | 1.1M |
| 2025-02-06 | 8.35 | 8.70 | 7.70 | 7.70 | 1.1M |
| 2025-02-05 | 7.65 | 8.44 | 7.50 | 8.35 | 1.1M |
| 2025-02-04 | 7.60 | 7.80 | 7.26 | 7.65 | 1.5M |
| 2025-02-03 | 7.95 | 8.50 | 7.30 | 7.60 | 2.1M |
| 2025-01-31 | 8.50 | 9.00 | 7.95 | 7.85 | 1.1M |
| 2025-01-30 | 8.75 | 9.00 | 7.93 | 8.10 | 1.4M |
| 2025-01-29 | 9.00 | 9.40 | 8.25 | 8.75 | 0.5M |
| 2025-01-28 | 8.25 | 9.80 | 8.00 | 9.00 | 1.9M |
| 2025-01-27 | 9.05 | 9.50 | 8.08 | 8.25 | 1.3M |
| 2025-01-24 | 9.00 | 9.50 | 8.46 | 9.05 | 1.0M |
| 2025-01-23 | 9.25 | 9.80 | 8.72 | 9.00 | 1.2M |
| 2025-01-22 | 9.15 | 9.50 | 8.50 | 9.40 | 0.7M |
| 2025-01-21 | 9.10 | 9.50 | 8.70 | 9.15 | 0.7M |
| 2025-01-20 | 8.10 | 9.50 | 8.00 | 9.10 | 0.6M |
| 2025-01-17 | 8.00 | 8.50 | 7.70 | 8.10 | 0.6M |
| 2025-01-16 | 8.60 | 9.00 | 7.68 | 8.00 | 1.3M |
| 2025-01-15 | 8.65 | 9.00 | 8.20 | 8.80 | 0.7M |
| 2025-01-14 | 9.25 | 9.30 | 8.57 | 8.65 | 0.6M |
| 2025-01-13 | 8.85 | 9.50 | 8.20 | 9.25 | 1.3M |
| 2025-01-10 | 9.25 | 9.50 | 8.56 | 9.10 | 0.8M |
| 2025-01-09 | 8.25 | 9.50 | 8.12 | 9.26 | 2.7M |
| 2025-01-08 | 9.50 | 9.50 | 8.00 | 8.25 | 3.7M |
| 2025-01-07 | 10.20 | 10.50 | 9.00 | 9.50 | 3.8M |
| 2025-01-06 | 10.25 | 12.00 | 9.50 | 10.20 | 7.2M |
| 2025-01-03 | 8.15 | 10.25 | 7.60 | 10.15 | 3.2M |
| 2025-01-02 | 7.05 | 8.50 | 6.96 | 8.15 | 3.0M |