23.05
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 |
|---|---|---|---|---|---|
| 2022-12-30 | 7.72 | 7.89 | 7.72 | 7.79 | 4.6M |
| 2022-12-29 | 7.72 | 7.90 | 7.70 | 7.71 | 4.8M |
| 2022-12-28 | 7.95 | 7.98 | 7.73 | 7.74 | 7.1M |
| 2022-12-27 | 8.09 | 8.11 | 7.91 | 7.95 | 6.2M |
| 2022-12-26 | 8.05 | 8.09 | 7.97 | 8.08 | 4.7M |
| 2022-12-23 | 8.06 | 8.15 | 7.78 | 8.05 | 7.7M |
| 2022-12-22 | 8.20 | 8.27 | 7.96 | 7.98 | 7.5M |
| 2022-12-21 | 8.41 | 8.45 | 8.15 | 8.18 | 6.4M |
| 2022-12-20 | 8.62 | 8.71 | 8.41 | 8.42 | 6.2M |
| 2022-12-19 | 8.55 | 8.60 | 8.41 | 8.58 | 6.6M |
| 2022-12-16 | 8.75 | 8.80 | 8.52 | 8.54 | 11.2M |
| 2022-12-15 | 8.72 | 9.04 | 8.70 | 8.84 | 9.0M |
| 2022-12-14 | 8.84 | 8.97 | 8.72 | 8.75 | 9.2M |
| 2022-12-13 | 9.08 | 9.12 | 8.82 | 8.87 | 10.9M |
| 2022-12-12 | 9.06 | 9.20 | 8.93 | 9.13 | 13.8M |
| 2022-12-09 | 8.99 | 9.10 | 8.92 | 9.08 | 11.9M |
| 2022-12-08 | 9.35 | 9.39 | 8.97 | 9.00 | 24.2M |
| 2022-12-07 | 9.64 | 9.64 | 9.20 | 9.40 | 25.6M |
| 2022-12-06 | 9.55 | 9.64 | 9.16 | 9.63 | 30.5M |
| 2022-12-05 | 9.61 | 9.86 | 9.41 | 9.50 | 36.3M |
| 2022-12-02 | 8.73 | 9.78 | 8.66 | 9.61 | 57.4M |
| 2022-12-01 | 8.49 | 8.65 | 8.49 | 8.65 | 9.9M |
| 2022-11-30 | 8.40 | 8.53 | 8.28 | 8.46 | 7.8M |
| 2022-11-29 | 8.22 | 8.46 | 8.22 | 8.40 | 6.8M |
| 2022-11-28 | 8.30 | 8.50 | 8.23 | 8.29 | 7.3M |
| 2022-11-25 | 8.55 | 8.63 | 8.42 | 8.46 | 7.5M |
| 2022-11-24 | 8.47 | 8.66 | 8.30 | 8.55 | 12.5M |
| 2022-11-23 | 8.66 | 8.66 | 8.18 | 8.42 | 16.7M |
| 2022-11-22 | 8.76 | 8.86 | 8.55 | 8.62 | 14.4M |
| 2022-11-21 | 8.54 | 8.91 | 8.53 | 8.80 | 17.6M |
| 2022-11-18 | 8.85 | 9.18 | 8.67 | 8.71 | 32.2M |
| 2022-11-17 | 8.69 | 8.87 | 8.60 | 8.83 | 21.4M |
| 2022-11-16 | 8.84 | 9.00 | 8.63 | 8.69 | 22.9M |
| 2022-11-15 | 8.68 | 8.90 | 8.64 | 8.84 | 28.7M |
| 2022-11-14 | 8.45 | 8.95 | 8.44 | 8.90 | 28.3M |
| 2022-11-11 | 8.70 | 8.96 | 8.47 | 8.58 | 24.6M |
| 2022-11-10 | 8.36 | 8.69 | 8.34 | 8.57 | 17.9M |
| 2022-11-09 | 8.51 | 8.54 | 8.32 | 8.40 | 12.2M |
| 2022-11-08 | 8.33 | 8.59 | 8.18 | 8.59 | 19.9M |
| 2022-11-07 | 8.39 | 8.53 | 8.28 | 8.34 | 8.7M |
| 2022-11-04 | 8.33 | 8.41 | 8.24 | 8.37 | 8.0M |
| 2022-11-03 | 8.39 | 8.48 | 8.22 | 8.33 | 10.4M |
| 2022-11-02 | 8.53 | 8.73 | 8.38 | 8.48 | 16.0M |
| 2022-11-01 | 8.50 | 8.64 | 8.41 | 8.60 | 18.6M |
| 2022-10-31 | 8.61 | 8.82 | 8.38 | 8.57 | 29.0M |
| 2022-10-28 | 8.33 | 8.58 | 8.25 | 8.39 | 16.6M |
| 2022-10-27 | 8.28 | 8.52 | 8.15 | 8.38 | 14.1M |
| 2022-10-26 | 7.82 | 8.30 | 7.80 | 8.22 | 13.6M |
| 2022-10-25 | 8.00 | 8.11 | 7.72 | 7.79 | 7.6M |
| 2022-10-24 | 8.12 | 8.32 | 7.94 | 8.00 | 6.9M |
| 2022-10-21 | 8.17 | 8.25 | 8.05 | 8.11 | 6.4M |
| 2022-10-20 | 8.18 | 8.33 | 8.07 | 8.17 | 8.7M |
| 2022-10-19 | 8.10 | 8.29 | 7.98 | 8.18 | 10.0M |
| 2022-10-18 | 8.24 | 8.30 | 8.06 | 8.15 | 9.7M |
| 2022-10-17 | 7.91 | 8.40 | 7.90 | 8.23 | 13.0M |
| 2022-10-14 | 7.78 | 8.08 | 7.76 | 7.98 | 12.5M |
| 2022-10-13 | 7.45 | 7.97 | 7.45 | 7.80 | 18.6M |
| 2022-10-12 | 7.13 | 7.42 | 7.11 | 7.40 | 6.9M |
| 2022-10-11 | 7.10 | 7.23 | 7.08 | 7.15 | 4.2M |
| 2022-10-10 | 7.26 | 7.30 | 7.03 | 7.10 | 6.7M |
| 2022-09-30 | 7.25 | 7.44 | 7.21 | 7.22 | 6.2M |
| 2022-09-29 | 7.31 | 7.54 | 7.18 | 7.23 | 7.5M |
| 2022-09-28 | 7.60 | 7.60 | 7.26 | 7.26 | 6.5M |
| 2022-09-27 | 7.42 | 7.61 | 7.41 | 7.59 | 7.1M |
| 2022-09-26 | 7.68 | 7.75 | 7.35 | 7.38 | 10.4M |
| 2022-09-23 | 8.10 | 8.12 | 7.74 | 7.76 | 11.0M |
| 2022-09-22 | 8.17 | 8.31 | 8.09 | 8.11 | 11.6M |
| 2022-09-21 | 7.80 | 8.26 | 7.35 | 8.16 | 19.4M |
| 2022-09-20 | 8.03 | 8.15 | 7.73 | 7.82 | 13.5M |
| 2022-09-19 | 8.37 | 8.50 | 7.92 | 7.97 | 15.1M |
| 2022-09-16 | 8.37 | 8.62 | 8.30 | 8.33 | 21.2M |
| 2022-09-15 | 8.15 | 8.59 | 8.12 | 8.51 | 28.1M |
| 2022-09-14 | 8.05 | 8.21 | 8.01 | 8.14 | 6.3M |
| 2022-09-13 | 8.16 | 8.43 | 8.16 | 8.24 | 10.3M |
| 2022-09-09 | 7.95 | 8.22 | 7.91 | 8.13 | 10.0M |
| 2022-09-08 | 8.06 | 8.10 | 7.95 | 7.95 | 5.1M |
| 2022-09-07 | 8.08 | 8.18 | 7.93 | 8.12 | 7.8M |
| 2022-09-06 | 8.06 | 8.10 | 7.97 | 8.08 | 4.7M |
| 2022-09-05 | 8.13 | 8.19 | 7.96 | 8.04 | 5.0M |
| 2022-09-02 | 7.93 | 8.15 | 7.93 | 8.15 | 5.2M |
| 2022-09-01 | 8.00 | 8.14 | 7.92 | 7.94 | 4.5M |
| 2022-08-31 | 8.19 | 8.23 | 8.00 | 8.00 | 5.9M |
| 2022-08-30 | 8.17 | 8.32 | 8.09 | 8.19 | 5.0M |
| 2022-08-29 | 8.02 | 8.20 | 7.82 | 8.18 | 6.1M |
| 2022-08-26 | 8.32 | 8.38 | 8.12 | 8.14 | 6.4M |
| 2022-08-25 | 8.29 | 8.41 | 8.10 | 8.28 | 8.1M |
| 2022-08-24 | 8.67 | 8.71 | 8.27 | 8.30 | 11.4M |
| 2022-08-23 | 8.55 | 8.74 | 8.48 | 8.65 | 7.7M |
| 2022-08-22 | 8.55 | 8.74 | 8.42 | 8.58 | 7.8M |
| 2022-08-19 | 8.66 | 8.80 | 8.57 | 8.64 | 13.0M |
| 2022-08-18 | 8.76 | 8.76 | 8.56 | 8.64 | 11.8M |
| 2022-08-17 | 8.71 | 8.77 | 8.60 | 8.77 | 10.2M |
| 2022-08-16 | 8.84 | 8.89 | 8.62 | 8.71 | 14.2M |
| 2022-08-15 | 8.98 | 9.02 | 8.74 | 8.80 | 20.8M |
| 2022-08-12 | 8.55 | 9.36 | 8.49 | 9.03 | 37.6M |
| 2022-08-11 | 8.50 | 8.65 | 8.50 | 8.57 | 11.6M |
| 2022-08-10 | 8.54 | 8.56 | 8.40 | 8.45 | 7.9M |
| 2022-08-09 | 8.53 | 8.65 | 8.42 | 8.54 | 11.0M |
| 2022-08-08 | 8.54 | 8.56 | 8.39 | 8.54 | 16.1M |
| 2022-08-05 | 8.06 | 8.65 | 8.06 | 8.58 | 31.0M |
| 2022-08-04 | 7.86 | 8.02 | 7.86 | 8.00 | 5.2M |
| 2022-08-03 | 7.78 | 8.05 | 7.78 | 7.83 | 7.3M |
| 2022-08-02 | 8.18 | 8.21 | 7.65 | 7.81 | 11.6M |
| 2022-08-01 | 8.21 | 8.28 | 8.16 | 8.23 | 4.9M |
| 2022-07-29 | 8.30 | 8.33 | 8.20 | 8.23 | 6.0M |
| 2022-07-28 | 8.30 | 8.37 | 8.27 | 8.30 | 8.0M |
| 2022-07-27 | 8.28 | 8.34 | 8.20 | 8.24 | 6.1M |
| 2022-07-26 | 8.18 | 8.37 | 8.11 | 8.27 | 9.7M |
| 2022-07-25 | 8.31 | 8.38 | 8.08 | 8.10 | 6.7M |
| 2022-07-22 | 8.29 | 8.35 | 8.10 | 8.18 | 5.9M |
| 2022-07-21 | 8.29 | 8.37 | 8.24 | 8.25 | 7.1M |
| 2022-07-20 | 8.25 | 8.31 | 8.12 | 8.30 | 9.9M |
| 2022-07-19 | 7.94 | 8.20 | 7.92 | 8.19 | 10.7M |
| 2022-07-18 | 7.75 | 7.96 | 7.73 | 7.95 | 6.4M |
| 2022-07-15 | 7.85 | 7.88 | 7.65 | 7.67 | 7.0M |
| 2022-07-14 | 7.99 | 7.99 | 7.85 | 7.86 | 5.6M |
| 2022-07-13 | 7.87 | 7.99 | 7.87 | 7.96 | 4.3M |
| 2022-07-12 | 8.07 | 8.09 | 7.85 | 7.86 | 6.9M |
| 2022-07-11 | 8.20 | 8.24 | 7.98 | 8.05 | 7.5M |
| 2022-07-08 | 8.10 | 8.35 | 8.09 | 8.20 | 9.4M |
| 2022-07-07 | 8.10 | 8.18 | 8.08 | 8.10 | 6.2M |
| 2022-07-06 | 8.22 | 8.26 | 8.03 | 8.09 | 7.0M |
| 2022-07-05 | 8.38 | 8.43 | 8.12 | 8.22 | 10.9M |
| 2022-07-04 | 8.41 | 8.47 | 8.32 | 8.38 | 8.4M |
| 2022-07-01 | 8.58 | 8.63 | 8.39 | 8.42 | 10.1M |
| 2022-06-30 | 8.58 | 8.69 | 8.49 | 8.51 | 12.1M |
| 2022-06-29 | 8.75 | 8.84 | 8.57 | 8.58 | 14.6M |
| 2022-06-28 | 8.59 | 8.74 | 8.45 | 8.74 | 14.3M |
| 2022-06-27 | 8.66 | 8.73 | 8.56 | 8.58 | 11.4M |
| 2022-06-24 | 8.64 | 8.80 | 8.59 | 8.66 | 13.7M |
| 2022-06-23 | 8.50 | 8.58 | 8.38 | 8.56 | 10.5M |
| 2022-06-22 | 8.67 | 8.72 | 8.41 | 8.43 | 12.8M |
| 2022-06-21 | 8.65 | 8.88 | 8.57 | 8.72 | 18.9M |
| 2022-06-20 | 8.65 | 8.70 | 8.52 | 8.61 | 11.6M |
| 2022-06-17 | 8.60 | 8.62 | 8.40 | 8.58 | 12.8M |
| 2022-06-16 | 8.67 | 8.78 | 8.58 | 8.65 | 19.1M |
| 2022-06-15 | 8.43 | 8.87 | 8.40 | 8.69 | 30.2M |
| 2022-06-14 | 8.41 | 8.48 | 8.12 | 8.46 | 19.6M |
| 2022-06-13 | 8.33 | 8.66 | 8.33 | 8.53 | 23.8M |
| 2022-06-10 | 8.15 | 8.29 | 8.11 | 8.27 | 8.7M |
| 2022-06-09 | 8.29 | 8.37 | 8.15 | 8.16 | 10.5M |
| 2022-06-08 | 8.29 | 8.47 | 8.11 | 8.35 | 13.8M |
| 2022-06-07 | 8.43 | 8.46 | 8.21 | 8.28 | 10.5M |
| 2022-06-06 | 8.35 | 8.49 | 8.30 | 8.43 | 12.2M |
| 2022-06-02 | 8.17 | 8.28 | 8.05 | 8.27 | 10.3M |
| 2022-06-01 | 8.14 | 8.26 | 8.10 | 8.19 | 9.7M |
| 2022-05-31 | 8.06 | 8.15 | 7.88 | 8.14 | 10.7M |
| 2022-05-30 | 8.08 | 8.12 | 7.97 | 8.05 | 7.3M |
| 2022-05-27 | 8.18 | 8.24 | 7.97 | 8.05 | 9.8M |
| 2022-05-26 | 8.08 | 8.16 | 7.88 | 8.10 | 10.3M |
| 2022-05-25 | 7.86 | 8.11 | 7.83 | 8.07 | 10.3M |
| 2022-05-24 | 8.44 | 8.44 | 7.80 | 7.81 | 17.1M |
| 2022-05-23 | 8.32 | 8.45 | 8.26 | 8.43 | 14.2M |
| 2022-05-20 | 8.24 | 8.33 | 8.14 | 8.24 | 11.0M |
| 2022-05-19 | 8.08 | 8.19 | 8.03 | 8.16 | 9.6M |
| 2022-05-18 | 8.24 | 8.47 | 8.14 | 8.16 | 15.7M |
| 2022-05-17 | 8.19 | 8.21 | 8.02 | 8.11 | 10.3M |
| 2022-05-16 | 8.15 | 8.35 | 8.05 | 8.20 | 14.4M |
| 2022-05-13 | 8.15 | 8.24 | 8.02 | 8.13 | 9.8M |
| 2022-05-12 | 7.94 | 8.20 | 7.90 | 8.20 | 12.3M |
| 2022-05-11 | 8.05 | 8.34 | 8.00 | 8.02 | 17.1M |
| 2022-05-10 | 7.87 | 8.11 | 7.75 | 8.09 | 13.0M |
| 2022-05-09 | 7.86 | 8.16 | 7.76 | 7.97 | 12.6M |
| 2022-05-06 | 7.63 | 8.05 | 7.56 | 7.80 | 15.4M |
| 2022-05-05 | 7.84 | 8.09 | 7.75 | 7.86 | 13.2M |
| 2022-04-29 | 7.63 | 7.93 | 7.58 | 7.83 | 14.3M |
| 2022-04-28 | 7.70 | 7.81 | 7.43 | 7.52 | 14.0M |
| 2022-04-27 | 7.23 | 7.87 | 7.14 | 7.81 | 20.2M |
| 2022-04-26 | 7.65 | 7.76 | 7.31 | 7.35 | 16.2M |
| 2022-04-25 | 8.30 | 8.30 | 7.61 | 7.61 | 18.3M |
| 2022-04-22 | 8.72 | 8.86 | 8.41 | 8.44 | 24.7M |
| 2022-04-21 | 9.64 | 9.68 | 9.00 | 9.15 | 16.7M |
| 2022-04-20 | 10.03 | 10.10 | 9.57 | 9.65 | 14.3M |
| 2022-04-19 | 9.95 | 10.13 | 9.74 | 9.86 | 13.8M |
| 2022-04-18 | 9.96 | 10.00 | 9.60 | 9.95 | 13.3M |
| 2022-04-15 | 10.51 | 10.51 | 9.80 | 10.00 | 28.2M |
| 2022-04-14 | 11.00 | 11.16 | 10.75 | 10.83 | 17.3M |
| 2022-04-13 | 11.90 | 11.90 | 10.89 | 10.91 | 26.4M |
| 2022-04-12 | 11.97 | 12.07 | 11.66 | 12.07 | 17.3M |
| 2022-04-11 | 12.52 | 12.57 | 11.70 | 11.94 | 22.5M |
| 2022-04-08 | 12.68 | 12.98 | 12.18 | 12.62 | 20.9M |
| 2022-04-07 | 13.42 | 13.44 | 12.72 | 12.73 | 27.6M |
| 2022-04-06 | 13.78 | 14.15 | 13.61 | 13.69 | 28.4M |
| 2022-04-01 | 13.65 | 13.75 | 13.31 | 13.57 | 26.2M |
| 2022-03-31 | 13.07 | 13.88 | 13.03 | 13.82 | 39.3M |
| 2022-03-30 | 12.99 | 13.32 | 12.79 | 13.20 | 21.0M |
| 2022-03-29 | 13.28 | 13.28 | 12.60 | 12.92 | 24.2M |
| 2022-03-28 | 12.85 | 13.36 | 12.75 | 13.28 | 19.5M |
| 2022-03-25 | 13.73 | 13.95 | 13.03 | 13.10 | 30.1M |
| 2022-03-24 | 13.60 | 13.79 | 13.18 | 13.47 | 29.6M |
| 2022-03-23 | 14.14 | 14.16 | 13.66 | 13.66 | 43.4M |
| 2022-03-22 | 14.16 | 14.97 | 13.91 | 14.41 | 60.4M |
| 2022-03-21 | 14.12 | 14.77 | 13.80 | 14.38 | 53.4M |
| 2022-03-18 | 14.07 | 14.15 | 13.74 | 13.95 | 44.2M |
| 2022-03-17 | 13.71 | 14.30 | 13.35 | 14.30 | 73.4M |
| 2022-03-16 | 13.43 | 13.73 | 13.02 | 13.70 | 47.1M |
| 2022-03-15 | 13.20 | 13.88 | 12.84 | 12.89 | 48.1M |
| 2022-03-14 | 13.90 | 14.10 | 13.25 | 13.26 | 52.1M |
| 2022-03-11 | 13.60 | 14.45 | 13.40 | 14.18 | 79.8M |
| 2022-03-10 | 12.61 | 14.81 | 12.36 | 13.98 | 99.5M |
| 2022-03-09 | 12.52 | 12.60 | 11.58 | 12.34 | 45.7M |
| 2022-03-08 | 13.35 | 14.28 | 12.90 | 12.98 | 61.0M |
| 2022-03-07 | 13.45 | 14.45 | 13.30 | 13.76 | 53.3M |
| 2022-03-04 | 13.63 | 13.82 | 13.05 | 13.49 | 46.5M |
| 2022-03-03 | 13.47 | 14.52 | 13.05 | 13.99 | 72.7M |
| 2022-03-02 | 13.50 | 13.89 | 13.34 | 13.40 | 47.2M |
| 2022-03-01 | 13.70 | 14.18 | 13.26 | 13.98 | 74.4M |
| 2022-02-28 | 13.30 | 13.73 | 12.85 | 13.59 | 58.6M |
| 2022-02-25 | 12.40 | 13.63 | 12.38 | 12.74 | 37.1M |
| 2022-02-24 | 13.16 | 13.20 | 11.91 | 12.20 | 40.8M |
| 2022-02-23 | 12.72 | 13.49 | 12.45 | 13.23 | 35.7M |
| 2022-02-22 | 12.56 | 12.90 | 12.45 | 12.69 | 22.2M |
| 2022-02-21 | 12.58 | 13.16 | 12.50 | 12.95 | 26.4M |
| 2022-02-18 | 12.18 | 12.63 | 12.10 | 12.55 | 22.0M |
| 2022-02-17 | 12.63 | 13.10 | 12.39 | 12.43 | 28.2M |
| 2022-02-16 | 13.49 | 13.59 | 12.71 | 12.82 | 29.3M |
| 2022-02-15 | 13.22 | 13.36 | 12.88 | 13.21 | 25.2M |
| 2022-02-14 | 12.90 | 13.54 | 12.85 | 13.37 | 32.2M |
| 2022-02-11 | 13.30 | 13.68 | 13.12 | 13.19 | 45.3M |
| 2022-02-10 | 13.41 | 13.65 | 13.17 | 13.22 | 36.4M |
| 2022-02-09 | 12.52 | 14.18 | 12.32 | 13.73 | 60.2M |
| 2022-02-08 | 11.48 | 12.42 | 11.10 | 12.40 | 33.3M |
| 2022-02-07 | 11.85 | 11.95 | 11.44 | 11.54 | 16.4M |
| 2022-01-28 | 11.05 | 11.85 | 11.01 | 11.49 | 27.4M |
| 2022-01-27 | 11.75 | 11.91 | 10.74 | 10.82 | 21.1M |
| 2022-01-26 | 12.04 | 12.35 | 11.44 | 11.90 | 24.3M |
| 2022-01-25 | 12.99 | 13.05 | 12.00 | 12.12 | 37.1M |
| 2022-01-24 | 12.93 | 13.60 | 12.84 | 13.23 | 34.9M |
| 2022-01-21 | 12.96 | 13.70 | 12.83 | 13.29 | 47.6M |
| 2022-01-20 | 12.85 | 13.37 | 12.35 | 13.14 | 45.0M |
| 2022-01-19 | 12.76 | 13.08 | 12.63 | 12.90 | 29.6M |
| 2022-01-18 | 13.09 | 13.77 | 12.85 | 12.88 | 51.1M |
| 2022-01-17 | 12.20 | 13.20 | 12.14 | 12.97 | 44.5M |
| 2022-01-14 | 11.90 | 12.25 | 11.75 | 11.99 | 14.1M |
| 2022-01-13 | 12.20 | 12.45 | 12.01 | 12.13 | 21.0M |
| 2022-01-12 | 12.03 | 12.32 | 11.78 | 12.09 | 17.3M |
| 2022-01-11 | 12.20 | 12.25 | 11.72 | 11.97 | 18.5M |
| 2022-01-10 | 11.65 | 12.43 | 11.40 | 12.17 | 29.4M |
| 2022-01-07 | 12.44 | 12.77 | 11.71 | 11.77 | 29.0M |
| 2022-01-06 | 12.15 | 12.48 | 12.00 | 12.22 | 23.1M |
| 2022-01-05 | 12.53 | 13.06 | 12.06 | 12.19 | 36.8M |
| 2022-01-04 | 12.03 | 12.86 | 12.03 | 12.58 | 42.7M |