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 |
|---|---|---|---|---|---|
| 2024-12-31 | 19.89 | 20.50 | 18.10 | 18.36 | 79.2M |
| 2024-12-30 | 18.36 | 20.65 | 18.20 | 20.14 | 98.2M |
| 2024-12-27 | 17.92 | 19.68 | 17.92 | 18.89 | 88.3M |
| 2024-12-26 | 18.13 | 18.68 | 17.86 | 18.39 | 61.2M |
| 2024-12-25 | 18.50 | 18.78 | 17.27 | 18.32 | 76.3M |
| 2024-12-24 | 19.90 | 20.53 | 18.29 | 18.98 | 93.0M |
| 2024-12-23 | 21.38 | 21.59 | 19.56 | 19.78 | 98.2M |
| 2024-12-20 | 21.52 | 22.80 | 20.95 | 21.86 | 129.2M |
| 2024-12-19 | 21.80 | 23.27 | 20.82 | 21.14 | 138.0M |
| 2024-12-18 | 19.11 | 23.38 | 19.11 | 22.55 | 172.2M |
| 2024-12-17 | 17.22 | 20.87 | 16.95 | 19.48 | 135.0M |
| 2024-12-16 | 18.61 | 19.00 | 17.20 | 17.57 | 99.1M |
| 2024-12-13 | 19.67 | 20.90 | 19.02 | 19.48 | 166.6M |
| 2024-12-12 | 15.50 | 18.82 | 15.49 | 18.82 | 100.8M |
| 2024-12-11 | 15.65 | 16.05 | 15.37 | 15.68 | 34.7M |
| 2024-12-10 | 17.29 | 17.36 | 15.85 | 15.88 | 54.8M |
| 2024-12-09 | 16.10 | 16.65 | 16.01 | 16.32 | 28.8M |
| 2024-12-06 | 16.33 | 16.88 | 15.81 | 16.49 | 53.4M |
| 2024-12-05 | 15.91 | 17.35 | 15.91 | 16.76 | 58.4M |
| 2024-12-04 | 16.01 | 16.57 | 15.71 | 15.95 | 43.6M |
| 2024-12-03 | 16.58 | 16.75 | 16.10 | 16.40 | 48.5M |
| 2024-12-02 | 15.81 | 16.98 | 15.52 | 16.80 | 67.6M |
| 2024-11-29 | 14.76 | 17.50 | 14.65 | 16.52 | 86.6M |
| 2024-11-28 | 14.50 | 15.34 | 14.32 | 14.89 | 49.2M |
| 2024-11-27 | 13.75 | 14.25 | 13.25 | 14.23 | 26.7M |
| 2024-11-26 | 14.08 | 14.33 | 13.81 | 13.84 | 18.5M |
| 2024-11-25 | 14.50 | 14.63 | 13.70 | 14.17 | 30.3M |
| 2024-11-22 | 15.15 | 15.62 | 14.46 | 14.48 | 41.8M |
| 2024-11-21 | 15.26 | 15.49 | 14.86 | 15.22 | 38.4M |
| 2024-11-20 | 14.46 | 15.76 | 14.35 | 15.41 | 49.9M |
| 2024-11-19 | 13.99 | 14.63 | 13.75 | 14.59 | 38.0M |
| 2024-11-18 | 14.90 | 15.18 | 13.60 | 13.73 | 42.4M |
| 2024-11-15 | 15.81 | 16.28 | 15.00 | 15.03 | 48.1M |
| 2024-11-14 | 16.12 | 16.88 | 15.86 | 15.89 | 45.5M |
| 2024-11-13 | 16.20 | 16.57 | 15.75 | 16.35 | 51.9M |
| 2024-11-12 | 17.51 | 17.99 | 16.30 | 16.62 | 83.6M |
| 2024-11-11 | 18.23 | 19.50 | 17.50 | 17.73 | 121.1M |
| 2024-11-08 | 17.69 | 19.66 | 17.50 | 18.14 | 143.5M |
| 2024-11-07 | 13.34 | 16.50 | 13.34 | 16.50 | 92.6M |
| 2024-11-06 | 13.80 | 14.40 | 13.53 | 13.75 | 58.5M |
| 2024-11-05 | 12.53 | 13.98 | 12.50 | 13.80 | 57.4M |
| 2024-11-04 | 12.00 | 12.54 | 11.91 | 12.52 | 23.9M |
| 2024-11-01 | 13.20 | 13.40 | 12.20 | 12.22 | 38.4M |
| 2024-10-31 | 12.45 | 13.39 | 12.28 | 13.09 | 45.1M |
| 2024-10-30 | 12.80 | 12.88 | 12.20 | 12.48 | 36.3M |
| 2024-10-29 | 13.00 | 13.43 | 12.90 | 12.92 | 33.7M |
| 2024-10-28 | 12.72 | 13.14 | 12.60 | 13.12 | 31.0M |
| 2024-10-25 | 12.76 | 13.01 | 12.66 | 12.82 | 31.5M |
| 2024-10-24 | 12.70 | 12.89 | 12.51 | 12.75 | 27.0M |
| 2024-10-23 | 13.50 | 14.00 | 12.70 | 12.91 | 62.2M |
| 2024-10-22 | 15.11 | 15.23 | 13.41 | 13.59 | 83.7M |
| 2024-10-21 | 14.20 | 15.92 | 13.95 | 15.79 | 105.0M |
| 2024-10-18 | 13.73 | 15.00 | 13.63 | 14.40 | 94.9M |
| 2024-10-17 | 13.60 | 14.50 | 13.21 | 13.54 | 79.9M |
| 2024-10-16 | 12.12 | 13.62 | 12.00 | 13.39 | 66.8M |
| 2024-10-15 | 12.51 | 14.78 | 12.32 | 12.82 | 89.4M |
| 2024-10-14 | 12.74 | 13.29 | 11.51 | 13.26 | 77.2M |
| 2024-10-11 | 11.50 | 13.00 | 11.44 | 12.49 | 66.5M |
| 2024-10-10 | 12.85 | 13.25 | 11.17 | 11.93 | 58.5M |
| 2024-10-09 | 12.52 | 15.06 | 12.24 | 12.91 | 94.1M |
| 2024-10-08 | 13.38 | 13.38 | 12.00 | 13.38 | 80.0M |
| 2024-09-30 | 9.95 | 11.15 | 9.58 | 11.15 | 78.5M |
| 2024-09-27 | 8.89 | 9.53 | 8.76 | 9.29 | 54.6M |
| 2024-09-26 | 8.38 | 8.68 | 8.30 | 8.66 | 39.7M |
| 2024-09-25 | 8.24 | 9.10 | 8.24 | 8.60 | 55.4M |
| 2024-09-24 | 7.69 | 8.17 | 7.64 | 8.12 | 32.8M |
| 2024-09-23 | 7.68 | 7.78 | 7.54 | 7.68 | 12.9M |
| 2024-09-20 | 7.56 | 7.72 | 7.53 | 7.64 | 16.0M |
| 2024-09-19 | 7.26 | 7.58 | 7.19 | 7.51 | 17.7M |
| 2024-09-18 | 7.31 | 7.38 | 6.99 | 7.19 | 12.6M |
| 2024-09-13 | 7.54 | 7.58 | 7.28 | 7.34 | 14.0M |
| 2024-09-12 | 7.33 | 7.65 | 7.33 | 7.61 | 20.6M |
| 2024-09-11 | 7.41 | 7.50 | 7.27 | 7.33 | 9.0M |
| 2024-09-10 | 7.40 | 7.51 | 7.11 | 7.44 | 14.8M |
| 2024-09-09 | 7.36 | 7.45 | 7.18 | 7.35 | 18.3M |
| 2024-09-06 | 7.71 | 7.91 | 7.47 | 7.47 | 31.4M |
| 2024-09-05 | 7.70 | 8.10 | 7.70 | 7.73 | 40.6M |
| 2024-09-04 | 7.64 | 7.71 | 7.34 | 7.40 | 22.2M |
| 2024-09-03 | 7.79 | 8.17 | 7.60 | 7.71 | 29.0M |
| 2024-09-02 | 7.76 | 7.79 | 7.50 | 7.53 | 21.7M |
| 2024-08-30 | 7.40 | 8.04 | 7.38 | 7.78 | 39.9M |
| 2024-08-29 | 7.54 | 7.57 | 7.36 | 7.45 | 18.7M |
| 2024-08-28 | 7.52 | 7.63 | 7.35 | 7.60 | 23.0M |
| 2024-08-27 | 7.35 | 7.72 | 7.16 | 7.67 | 33.9M |
| 2024-08-26 | 7.43 | 7.45 | 7.22 | 7.40 | 19.0M |
| 2024-08-23 | 7.21 | 7.63 | 7.20 | 7.50 | 30.6M |
| 2024-08-22 | 7.73 | 7.74 | 7.29 | 7.30 | 28.4M |
| 2024-08-21 | 7.71 | 7.87 | 7.60 | 7.77 | 34.6M |
| 2024-08-20 | 7.71 | 7.95 | 7.40 | 7.78 | 62.3M |
| 2024-08-19 | 7.03 | 8.24 | 7.01 | 8.24 | 70.4M |
| 2024-08-16 | 6.83 | 6.95 | 6.78 | 6.87 | 5.7M |
| 2024-08-15 | 6.64 | 6.85 | 6.55 | 6.83 | 7.0M |
| 2024-08-14 | 6.63 | 6.71 | 6.62 | 6.64 | 3.3M |
| 2024-08-13 | 6.55 | 6.65 | 6.49 | 6.64 | 3.4M |
| 2024-08-12 | 6.60 | 6.68 | 6.51 | 6.53 | 3.6M |
| 2024-08-09 | 6.72 | 6.79 | 6.64 | 6.65 | 3.3M |
| 2024-08-08 | 6.79 | 6.80 | 6.58 | 6.69 | 5.2M |
| 2024-08-07 | 6.82 | 6.91 | 6.80 | 6.81 | 3.8M |
| 2024-08-06 | 6.76 | 6.95 | 6.75 | 6.83 | 4.0M |
| 2024-08-05 | 6.90 | 7.04 | 6.73 | 6.73 | 6.9M |
| 2024-08-02 | 7.10 | 7.20 | 6.98 | 6.99 | 7.3M |
| 2024-08-01 | 7.17 | 7.28 | 7.12 | 7.18 | 9.9M |
| 2024-07-31 | 6.91 | 7.34 | 6.89 | 7.25 | 15.2M |
| 2024-07-30 | 6.92 | 7.02 | 6.87 | 6.93 | 8.8M |
| 2024-07-29 | 6.82 | 7.05 | 6.78 | 6.95 | 10.2M |
| 2024-07-26 | 6.59 | 6.85 | 6.55 | 6.78 | 8.4M |
| 2024-07-25 | 6.58 | 6.83 | 6.56 | 6.70 | 10.7M |
| 2024-07-24 | 6.70 | 6.72 | 6.51 | 6.51 | 4.9M |
| 2024-07-23 | 6.83 | 6.86 | 6.66 | 6.70 | 5.6M |
| 2024-07-22 | 6.65 | 6.81 | 6.65 | 6.80 | 6.4M |
| 2024-07-19 | 6.50 | 6.66 | 6.47 | 6.60 | 4.3M |
| 2024-07-18 | 6.59 | 6.59 | 6.38 | 6.53 | 6.1M |
| 2024-07-17 | 6.75 | 6.81 | 6.60 | 6.62 | 4.9M |
| 2024-07-16 | 6.74 | 6.84 | 6.70 | 6.79 | 4.3M |
| 2024-07-15 | 6.94 | 6.95 | 6.73 | 6.78 | 6.4M |
| 2024-07-12 | 7.06 | 7.14 | 6.94 | 6.95 | 8.0M |
| 2024-07-11 | 6.99 | 7.14 | 6.91 | 7.06 | 9.9M |
| 2024-07-10 | 6.90 | 7.04 | 6.81 | 6.85 | 8.7M |
| 2024-07-09 | 6.82 | 6.96 | 6.59 | 6.94 | 12.3M |
| 2024-07-08 | 7.30 | 7.33 | 6.81 | 6.83 | 15.1M |
| 2024-07-05 | 7.18 | 7.38 | 6.91 | 7.37 | 15.6M |
| 2024-07-04 | 7.21 | 7.56 | 7.14 | 7.28 | 17.2M |
| 2024-07-03 | 7.54 | 7.62 | 7.22 | 7.22 | 19.9M |
| 2024-07-02 | 7.34 | 7.88 | 7.34 | 7.67 | 28.7M |
| 2024-07-01 | 7.16 | 7.53 | 7.13 | 7.38 | 17.3M |
| 2024-06-28 | 7.40 | 7.50 | 7.26 | 7.27 | 20.3M |
| 2024-06-27 | 7.67 | 7.70 | 7.36 | 7.39 | 24.2M |
| 2024-06-26 | 7.50 | 7.94 | 7.38 | 7.78 | 33.1M |
| 2024-06-25 | 7.57 | 8.35 | 7.50 | 7.86 | 43.3M |
| 2024-06-24 | 7.15 | 8.37 | 7.07 | 7.77 | 47.9M |
| 2024-06-21 | 6.76 | 7.53 | 6.58 | 7.33 | 28.3M |
| 2024-06-20 | 7.12 | 7.27 | 6.83 | 6.86 | 21.5M |
| 2024-06-19 | 6.85 | 7.82 | 6.79 | 7.25 | 32.4M |
| 2024-06-18 | 6.53 | 6.78 | 6.53 | 6.76 | 7.1M |
| 2024-06-17 | 6.57 | 6.63 | 6.51 | 6.56 | 7.2M |
| 2024-06-14 | 6.55 | 6.89 | 6.44 | 6.67 | 10.4M |
| 2024-06-13 | 6.60 | 6.67 | 6.52 | 6.54 | 3.8M |
| 2024-06-12 | 6.44 | 6.62 | 6.42 | 6.60 | 5.1M |
| 2024-06-11 | 6.25 | 6.49 | 6.13 | 6.45 | 7.1M |
| 2024-06-07 | 6.23 | 6.38 | 6.12 | 6.25 | 6.5M |
| 2024-06-06 | 6.60 | 6.65 | 6.08 | 6.14 | 11.4M |
| 2024-06-05 | 6.71 | 6.76 | 6.60 | 6.61 | 4.2M |
| 2024-06-04 | 6.82 | 6.82 | 6.58 | 6.68 | 6.3M |
| 2024-06-03 | 7.11 | 7.14 | 6.76 | 6.82 | 7.7M |
| 2024-05-31 | 6.85 | 7.18 | 6.85 | 7.13 | 6.7M |
| 2024-05-30 | 6.91 | 6.96 | 6.81 | 6.88 | 3.3M |
| 2024-05-29 | 6.88 | 7.12 | 6.88 | 6.95 | 3.6M |
| 2024-05-28 | 6.98 | 7.07 | 6.89 | 6.94 | 3.8M |
| 2024-05-27 | 6.97 | 7.06 | 6.85 | 7.01 | 4.7M |
| 2024-05-24 | 7.12 | 7.21 | 6.98 | 6.99 | 4.6M |
| 2024-05-23 | 7.30 | 7.34 | 7.13 | 7.16 | 4.2M |
| 2024-05-22 | 7.30 | 7.37 | 7.20 | 7.36 | 4.5M |
| 2024-05-21 | 7.26 | 7.34 | 7.22 | 7.27 | 4.1M |
| 2024-05-20 | 7.30 | 7.42 | 7.26 | 7.29 | 5.4M |
| 2024-05-17 | 7.13 | 7.35 | 7.12 | 7.32 | 6.7M |
| 2024-05-16 | 7.09 | 7.33 | 7.09 | 7.19 | 6.3M |
| 2024-05-15 | 7.16 | 7.23 | 7.07 | 7.08 | 5.5M |
| 2024-05-14 | 7.18 | 7.27 | 7.10 | 7.18 | 5.8M |
| 2024-05-13 | 7.37 | 7.41 | 7.05 | 7.09 | 7.8M |
| 2024-05-10 | 7.60 | 7.70 | 7.39 | 7.42 | 6.0M |
| 2024-05-09 | 7.52 | 7.61 | 7.51 | 7.56 | 4.2M |
| 2024-05-08 | 7.73 | 7.73 | 7.47 | 7.49 | 5.4M |
| 2024-05-07 | 7.62 | 7.75 | 7.58 | 7.71 | 5.9M |
| 2024-05-06 | 7.72 | 7.81 | 7.59 | 7.66 | 7.5M |
| 2024-04-30 | 7.76 | 7.79 | 7.51 | 7.65 | 8.3M |
| 2024-04-29 | 7.47 | 7.80 | 7.43 | 7.76 | 10.9M |
| 2024-04-26 | 7.25 | 7.53 | 7.18 | 7.52 | 11.9M |
| 2024-04-25 | 7.20 | 7.35 | 7.15 | 7.25 | 12.1M |
| 2024-04-24 | 7.27 | 7.90 | 7.27 | 7.54 | 14.5M |
| 2024-04-23 | 7.04 | 7.50 | 7.00 | 7.20 | 10.8M |
| 2024-04-22 | 6.99 | 7.10 | 6.76 | 7.00 | 5.2M |
| 2024-04-19 | 7.03 | 7.15 | 6.97 | 7.03 | 5.2M |
| 2024-04-18 | 7.21 | 7.23 | 6.96 | 7.07 | 6.7M |
| 2024-04-17 | 6.68 | 7.11 | 6.68 | 7.11 | 8.8M |
| 2024-04-16 | 7.16 | 7.21 | 6.58 | 6.58 | 12.4M |
| 2024-04-15 | 7.50 | 7.65 | 7.07 | 7.23 | 10.5M |
| 2024-04-12 | 7.67 | 7.78 | 7.53 | 7.56 | 5.5M |
| 2024-04-11 | 7.52 | 7.75 | 7.50 | 7.65 | 5.5M |
| 2024-04-10 | 7.84 | 7.84 | 7.52 | 7.61 | 7.6M |
| 2024-04-09 | 7.78 | 7.94 | 7.75 | 7.85 | 5.2M |
| 2024-04-08 | 8.03 | 8.05 | 7.78 | 7.78 | 8.1M |
| 2024-04-03 | 8.32 | 8.35 | 8.00 | 8.05 | 9.0M |
| 2024-04-02 | 8.47 | 8.50 | 8.26 | 8.35 | 7.7M |
| 2024-04-01 | 8.37 | 8.49 | 8.31 | 8.48 | 7.4M |
| 2024-03-29 | 8.32 | 8.35 | 8.06 | 8.28 | 7.6M |
| 2024-03-28 | 7.95 | 8.40 | 7.92 | 8.30 | 10.9M |
| 2024-03-27 | 8.45 | 8.45 | 7.90 | 7.90 | 13.0M |
| 2024-03-26 | 8.55 | 8.70 | 8.31 | 8.44 | 14.6M |
| 2024-03-25 | 8.82 | 9.17 | 8.67 | 8.68 | 19.0M |
| 2024-03-22 | 8.78 | 8.99 | 8.58 | 8.88 | 14.6M |
| 2024-03-21 | 8.86 | 9.05 | 8.70 | 8.85 | 10.7M |
| 2024-03-20 | 8.57 | 8.90 | 8.57 | 8.90 | 13.6M |
| 2024-03-19 | 8.62 | 8.68 | 8.56 | 8.58 | 9.3M |
| 2024-03-18 | 8.46 | 8.64 | 8.44 | 8.63 | 9.4M |
| 2024-03-15 | 8.39 | 8.45 | 8.24 | 8.45 | 6.3M |
| 2024-03-14 | 8.50 | 8.56 | 8.22 | 8.37 | 8.8M |
| 2024-03-13 | 8.46 | 8.64 | 8.45 | 8.54 | 11.7M |
| 2024-03-12 | 8.40 | 8.47 | 8.28 | 8.46 | 10.2M |
| 2024-03-11 | 8.16 | 8.34 | 8.12 | 8.34 | 7.7M |
| 2024-03-08 | 8.14 | 8.23 | 8.05 | 8.21 | 6.9M |
| 2024-03-07 | 8.38 | 8.45 | 8.07 | 8.08 | 10.8M |
| 2024-03-06 | 8.32 | 8.48 | 8.21 | 8.33 | 11.0M |
| 2024-03-05 | 8.47 | 8.68 | 8.26 | 8.44 | 14.3M |
| 2024-03-04 | 8.53 | 8.64 | 8.25 | 8.47 | 13.5M |
| 2024-03-01 | 8.20 | 8.72 | 8.15 | 8.56 | 19.7M |
| 2024-02-29 | 7.80 | 8.25 | 7.79 | 8.20 | 13.8M |
| 2024-02-28 | 8.58 | 8.83 | 7.79 | 7.82 | 21.0M |
| 2024-02-27 | 8.25 | 8.55 | 8.05 | 8.53 | 12.0M |
| 2024-02-26 | 8.25 | 8.36 | 8.00 | 8.20 | 13.6M |
| 2024-02-23 | 8.08 | 8.26 | 7.93 | 8.25 | 16.7M |
| 2024-02-22 | 7.56 | 7.98 | 7.56 | 7.96 | 15.1M |
| 2024-02-21 | 7.45 | 7.83 | 7.36 | 7.57 | 10.1M |
| 2024-02-20 | 7.46 | 7.57 | 7.25 | 7.52 | 7.9M |
| 2024-02-19 | 7.29 | 7.70 | 7.26 | 7.46 | 16.1M |
| 2024-02-08 | 6.40 | 7.02 | 6.35 | 7.01 | 13.6M |
| 2024-02-07 | 6.50 | 6.66 | 6.19 | 6.33 | 11.7M |
| 2024-02-06 | 6.05 | 6.68 | 5.78 | 6.45 | 13.7M |
| 2024-02-05 | 7.07 | 7.12 | 5.96 | 6.20 | 17.0M |
| 2024-02-02 | 7.68 | 7.82 | 6.85 | 7.12 | 10.3M |
| 2024-02-01 | 7.62 | 7.83 | 7.43 | 7.61 | 6.5M |
| 2024-01-31 | 8.18 | 8.25 | 7.60 | 7.62 | 10.0M |
| 2024-01-30 | 8.34 | 8.54 | 8.15 | 8.18 | 5.0M |
| 2024-01-29 | 8.76 | 8.85 | 8.40 | 8.45 | 6.1M |
| 2024-01-26 | 8.70 | 8.98 | 8.68 | 8.75 | 7.4M |
| 2024-01-25 | 8.50 | 8.75 | 8.40 | 8.71 | 6.4M |
| 2024-01-24 | 8.24 | 8.58 | 8.01 | 8.48 | 7.6M |
| 2024-01-23 | 8.24 | 8.33 | 8.13 | 8.21 | 5.8M |
| 2024-01-22 | 8.80 | 8.85 | 8.18 | 8.24 | 7.4M |
| 2024-01-19 | 8.99 | 9.06 | 8.80 | 8.80 | 4.8M |
| 2024-01-18 | 9.02 | 9.18 | 8.74 | 9.02 | 8.4M |
| 2024-01-17 | 9.35 | 9.41 | 9.12 | 9.12 | 3.6M |
| 2024-01-16 | 9.31 | 9.40 | 9.12 | 9.39 | 5.8M |
| 2024-01-15 | 9.35 | 9.40 | 9.25 | 9.28 | 3.8M |
| 2024-01-12 | 9.51 | 9.58 | 9.36 | 9.36 | 4.7M |
| 2024-01-11 | 9.28 | 9.59 | 9.24 | 9.54 | 6.5M |
| 2024-01-10 | 9.45 | 9.45 | 9.18 | 9.22 | 5.4M |
| 2024-01-09 | 9.53 | 9.65 | 9.36 | 9.45 | 5.3M |
| 2024-01-08 | 9.72 | 9.72 | 9.52 | 9.52 | 4.4M |
| 2024-01-05 | 9.92 | 9.94 | 9.65 | 9.70 | 6.5M |
| 2024-01-04 | 9.90 | 10.05 | 9.72 | 9.92 | 6.9M |
| 2024-01-03 | 9.88 | 9.94 | 9.74 | 9.89 | 5.2M |
| 2024-01-02 | 9.98 | 10.07 | 9.88 | 9.90 | 5.7M |