Dernière Mise à Jour: 2025-09-30
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
2021-12-30 38.20 38.20 38.00 38.05 0.0M
2021-12-29 38.00 38.10 38.00 38.10 0.0M
2021-12-28 38.00 38.10 38.00 38.00 0.0M
2021-12-27 38.00 38.00 37.95 37.95 0.0M
2021-12-24 38.05 38.05 37.95 38.00 0.0M
2021-12-23 37.95 38.20 37.95 38.00 0.0M
2021-12-22 37.80 38.00 37.75 37.90 0.0M
2021-12-21 37.85 37.85 37.60 37.70 0.1M
2021-12-20 37.90 37.90 37.80 37.85 0.0M
2021-12-17 37.95 37.95 37.90 37.90 0.0M
2021-12-16 37.95 38.05 37.95 37.95 0.1M
2021-12-15 38.00 38.00 37.90 37.95 0.0M
2021-12-14 38.00 38.00 37.85 38.00 0.0M
2021-12-13 38.00 38.10 38.00 38.00 0.0M
2021-12-10 38.10 38.10 37.95 38.10 0.0M
2021-12-09 38.15 38.20 38.00 38.10 0.0M
2021-12-08 37.95 38.00 37.95 37.95 0.0M
2021-12-07 38.00 38.10 37.95 37.95 0.0M
2021-12-06 38.00 38.20 37.95 37.95 0.0M
2021-12-03 38.10 38.20 38.00 38.00 0.1M
2021-12-02 38.10 38.20 38.00 38.10 0.0M
2021-12-01 38.00 38.05 37.90 38.00 0.0M
2021-11-30 38.05 38.20 38.00 38.00 0.1M
2021-11-29 38.50 38.50 38.00 38.10 0.1M
2021-11-26 38.50 38.85 38.45 38.60 0.1M
2021-11-25 38.70 38.70 38.40 38.50 0.1M
2021-11-24 38.80 38.90 38.60 38.70 0.0M
2021-11-23 38.90 39.20 38.80 38.90 0.0M
2021-11-22 38.90 39.10 38.90 38.90 0.0M
2021-11-19 38.70 39.00 38.70 38.85 0.1M
2021-11-18 38.80 38.80 38.60 38.65 0.1M
2021-11-17 38.60 38.75 38.20 38.60 0.1M
2021-11-16 38.60 38.65 38.55 38.60 0.1M
2021-11-15 38.70 38.95 38.50 38.60 0.1M
2021-11-12 38.80 38.80 38.50 38.70 0.0M
2021-11-11 38.75 38.95 38.75 38.80 0.0M
2021-11-10 38.70 38.90 38.70 38.85 0.1M
2021-11-09 38.90 38.95 38.70 38.85 0.1M
2021-11-08 39.05 39.05 38.80 38.90 0.0M
2021-11-05 39.05 39.05 38.60 38.95 0.0M
2021-11-04 39.00 39.00 38.70 38.95 0.1M
2021-11-03 38.80 39.35 38.80 38.80 0.1M
2021-11-02 38.80 39.10 38.55 38.80 0.1M
2021-11-01 38.75 38.75 38.55 38.65 0.0M
2021-10-29 38.90 38.90 38.70 38.70 0.0M
2021-10-28 38.60 38.90 38.60 38.90 0.0M
2021-10-27 38.65 38.80 38.55 38.70 0.0M
2021-10-26 38.70 39.50 38.60 38.60 0.1M
2021-10-25 38.85 39.25 38.60 38.70 0.1M
2021-10-22 38.60 38.65 38.45 38.55 0.1M
2021-10-21 38.75 38.80 38.50 38.60 0.1M
2021-10-20 38.75 38.75 38.60 38.75 0.0M
2021-10-19 39.00 39.00 38.70 38.75 0.1M
2021-10-18 38.50 38.60 38.50 38.55 0.0M
2021-10-15 38.60 38.90 38.50 38.50 0.1M
2021-10-14 38.70 38.70 38.40 38.45 0.0M
2021-10-13 39.20 39.20 38.60 38.70 0.0M
2021-10-12 39.00 39.35 38.40 39.00 0.1M
2021-10-08 39.00 39.70 39.00 39.00 0.0M
2021-10-07 38.00 39.80 38.00 39.20 0.1M
2021-10-06 37.80 38.00 37.80 37.90 0.1M
2021-10-05 38.00 38.00 37.40 37.80 0.1M
2021-10-04 38.80 39.20 38.00 38.00 0.1M
2021-10-01 39.00 39.35 38.80 38.80 0.2M
2021-09-30 39.50 39.55 39.25 39.25 0.0M
2021-09-29 39.75 39.80 39.00 39.25 0.1M
2021-09-28 39.75 39.90 39.50 39.85 0.1M
2021-09-27 40.00 40.10 39.80 39.80 0.0M
2021-09-24 39.90 40.00 39.80 39.80 0.0M
2021-09-23 39.90 40.00 39.70 39.85 0.1M
2021-09-22 40.50 40.50 39.70 39.80 0.1M
2021-09-17 41.55 41.55 41.00 41.00 0.0M
2021-09-16 41.70 41.80 41.35 41.55 0.1M
2021-09-15 41.70 41.75 41.40 41.75 0.1M
2021-09-14 41.45 41.75 41.20 41.45 0.1M
2021-09-13 41.10 41.50 41.10 41.45 0.1M
2021-09-10 41.30 41.40 40.80 41.20 0.0M
2021-09-09 40.50 41.30 40.30 41.25 0.1M
2021-09-08 41.30 41.30 40.65 40.95 0.1M
2021-09-07 41.05 41.40 40.75 41.30 0.1M
2021-09-06 41.20 41.50 40.50 41.00 0.1M
2021-09-03 40.10 40.55 40.00 40.40 0.1M
2021-09-02 40.45 40.50 40.00 40.05 0.0M
2021-09-01 40.00 40.65 39.90 40.45 0.1M
2021-08-31 40.00 40.20 39.80 39.90 0.0M
2021-08-30 40.20 40.20 39.75 39.95 0.1M
2021-08-27 38.30 39.40 38.30 39.40 0.1M
2021-08-26 38.50 38.50 38.30 38.30 0.1M
2021-08-25 38.65 38.65 38.10 38.55 0.1M
2021-08-24 38.60 38.70 38.50 38.65 0.1M
2021-08-23 37.90 38.50 37.75 38.45 0.2M
2021-08-20 37.55 37.55 36.70 37.30 0.2M
2021-08-19 38.50 38.50 37.50 37.75 0.2M
2021-08-18 38.50 38.60 37.40 38.60 0.2M
2021-08-17 38.95 39.00 38.70 38.70 0.1M
2021-08-16 40.25 40.25 39.20 39.25 0.3M
2021-08-13 40.35 40.60 40.10 40.30 0.1M
2021-08-12 40.25 40.55 40.25 40.50 0.1M
2021-08-11 40.05 41.50 40.00 40.30 0.2M
2021-08-10 41.65 41.70 40.50 40.50 0.4M
2021-08-09 44.00 44.00 41.55 41.65 0.7M
2021-08-06 45.80 45.80 44.00 44.20 1.2M
2021-08-05 51.80 51.80 51.30 51.50 1.6M
2021-08-04 51.80 52.00 51.80 51.90 0.8M
2021-08-03 52.30 52.30 51.80 51.90 0.6M
2021-08-02 52.50 52.50 51.90 52.20 0.4M
2021-07-30 51.90 52.10 51.80 51.90 0.3M
2021-07-29 51.80 51.90 51.50 51.80 0.3M
2021-07-28 52.10 52.10 50.70 51.60 0.4M
2021-07-27 52.50 52.70 51.80 52.00 0.5M
2021-07-26 52.10 52.80 52.00 52.40 1.0M
2021-07-23 50.30 51.50 50.30 51.50 0.7M
2021-07-22 50.30 50.50 50.20 50.30 0.1M
2021-07-21 50.30 50.40 50.10 50.10 0.2M
2021-07-20 50.20 50.30 50.00 50.20 0.1M
2021-07-19 50.20 50.50 50.10 50.40 0.1M
2021-07-16 50.30 50.40 50.10 50.10 0.1M
2021-07-15 50.20 50.30 50.10 50.30 0.1M
2021-07-14 50.30 50.30 50.00 50.20 0.2M
2021-07-13 50.80 50.80 50.30 50.30 0.2M
2021-07-12 50.50 50.60 50.30 50.50 0.2M
2021-07-09 50.30 50.50 50.20 50.30 0.1M
2021-07-08 50.10 50.50 50.10 50.20 0.2M
2021-07-07 50.20 50.20 50.00 50.10 0.1M
2021-07-06 50.30 50.30 50.00 50.00 0.1M
2021-07-05 50.20 50.30 50.00 50.10 0.1M
2021-07-02 50.00 50.60 50.00 50.10 0.1M
2021-07-01 50.50 50.60 50.00 50.00 0.3M
2021-06-30 50.40 50.50 50.30 50.50 0.2M
2021-06-29 50.30 50.70 50.20 50.20 0.3M
2021-06-28 50.50 50.50 50.20 50.40 0.2M
2021-06-25 50.20 50.40 49.95 50.20 0.3M
2021-06-24 50.00 50.30 50.00 50.30 0.2M
2021-06-23 49.90 50.00 49.80 50.00 0.2M
2021-06-22 50.00 50.00 49.85 49.85 0.1M
2021-06-21 49.85 50.00 49.80 49.90 0.2M
2021-06-18 49.90 50.20 49.85 49.85 0.1M
2021-06-17 50.00 50.20 49.80 49.90 0.1M
2021-06-16 50.10 50.10 49.75 50.00 0.1M
2021-06-15 50.30 50.30 49.95 49.95 0.1M
2021-06-11 50.00 50.10 49.90 49.90 0.1M
2021-06-10 50.20 50.20 49.70 49.75 0.1M
2021-06-09 49.70 49.95 49.70 49.80 0.1M
2021-06-08 49.85 50.10 49.75 49.90 0.1M
2021-06-07 50.10 50.20 49.15 49.80 0.1M
2021-06-04 50.60 50.60 50.00 50.10 0.2M
2021-06-03 50.00 50.80 49.90 50.60 0.4M
2021-06-02 49.90 50.30 49.90 49.95 0.2M
2021-06-01 49.65 50.00 49.50 49.90 0.2M
2021-05-31 50.70 50.70 49.40 49.60 0.5M
2021-05-28 49.00 50.60 48.90 50.50 0.6M
2021-05-27 48.05 48.90 48.05 48.90 0.6M
2021-05-26 47.85 48.00 47.50 48.00 0.2M
2021-05-25 48.00 48.10 47.60 47.80 0.2M
2021-05-24 47.70 47.90 47.40 47.80 0.1M
2021-05-21 47.50 48.40 47.50 47.70 0.2M
2021-05-20 47.90 47.90 47.20 47.60 0.1M
2021-05-19 47.50 48.20 47.00 47.90 0.2M
2021-05-18 45.55 47.95 45.55 47.65 0.4M
2021-05-17 45.20 46.95 45.05 45.45 0.7M
2021-05-14 47.05 48.55 47.05 47.30 0.5M
2021-05-13 46.80 47.60 45.10 46.65 0.5M
2021-05-12 49.50 49.50 45.60 47.10 0.9M
2021-05-11 50.20 50.20 49.50 49.50 0.5M
2021-05-10 49.85 50.50 49.85 50.30 0.3M
2021-05-07 50.30 50.30 49.20 49.80 0.2M
2021-05-06 49.80 50.00 49.05 49.40 0.3M
2021-05-05 49.60 50.10 49.30 49.60 0.3M
2021-05-04 50.80 50.80 48.65 49.65 1.0M
2021-05-03 51.00 51.00 50.30 50.50 0.5M
2021-04-29 50.50 51.00 50.30 50.70 0.5M
2021-04-28 50.30 50.80 50.20 50.50 0.3M
2021-04-27 50.30 50.70 50.30 50.60 0.3M
2021-04-26 50.90 50.90 50.40 50.50 0.4M
2021-04-23 50.10 50.20 49.85 50.00 0.4M
2021-04-22 50.70 50.90 50.10 50.10 0.7M
2021-04-21 50.70 50.80 50.30 50.50 0.3M
2021-04-20 50.70 50.80 50.60 50.70 0.3M
2021-04-19 50.40 51.00 50.40 50.80 0.5M
2021-04-16 51.00 51.00 50.40 50.50 0.3M
2021-04-15 50.50 50.80 49.85 50.60 0.5M
2021-04-14 50.50 50.80 49.20 49.85 0.8M
2021-04-13 50.90 51.20 50.50 50.50 0.7M
2021-04-12 51.40 51.40 50.80 50.90 0.6M
2021-04-09 51.50 51.50 50.80 51.00 0.8M
2021-04-08 50.90 51.40 50.70 51.20 0.9M
2021-04-07 50.80 51.10 50.60 50.80 0.8M
2021-04-06 50.90 51.10 50.60 50.80 0.7M
2021-04-01 50.50 50.80 50.40 50.60 0.7M
2021-03-31 50.30 50.50 50.10 50.30 0.7M
2021-03-30 50.10 50.50 49.90 50.20 0.9M
2021-03-29 50.60 50.70 49.90 50.10 1.1M
2021-03-26 50.60 50.60 49.95 50.20 0.7M
2021-03-25 50.50 50.70 49.80 50.10 1.0M
2021-03-24 49.30 50.40 49.30 50.20 1.7M
2021-03-23 51.00 52.50 49.25 49.30 9.1M
2021-03-22 53.50 54.20 52.60 53.30 1.9M
2021-03-19 51.70 53.70 51.70 53.50 1.7M
2021-03-18 53.10 53.90 52.10 52.30 2.1M
2021-03-17 53.00 53.50 52.20 52.90 1.4M
2021-03-16 51.60 53.60 51.30 53.60 3.8M
2021-03-15 50.80 52.50 49.30 52.40 4.3M
2021-03-12 48.30 51.00 47.20 50.50 6.5M
2021-03-11 45.40 46.90 45.05 46.90 1.3M
2021-03-10 44.80 45.00 44.15 44.90 0.5M
2021-03-09 43.00 44.95 43.00 44.85 0.8M
2021-03-08 47.00 47.15 42.50 43.00 2.4M
2021-03-05 46.95 47.15 46.30 46.75 1.0M
2021-03-04 46.50 47.70 45.90 46.85 1.4M
2021-03-03 45.15 46.50 44.65 46.40 1.2M
2021-03-02 45.85 46.85 45.05 45.15 2.0M
2021-02-26 43.25 45.00 43.15 44.90 0.9M
2021-02-25 43.15 44.40 43.10 43.90 0.9M
2021-02-24 43.75 43.80 42.95 43.20 0.6M
2021-02-23 44.50 44.50 43.40 43.75 0.8M
2021-02-22 44.55 44.80 43.65 44.40 1.6M
2021-02-19 40.70 43.65 40.70 43.05 1.8M
2021-02-18 40.70 40.90 40.30 40.70 0.6M
2021-02-17 39.80 40.70 39.55 40.50 0.5M
2021-02-05 39.60 39.80 39.30 39.50 0.3M
2021-02-04 39.45 39.65 39.25 39.40 0.2M
2021-02-03 39.60 39.90 39.40 39.45 0.2M
2021-02-02 39.80 39.80 39.40 39.60 0.3M
2021-02-01 39.10 39.80 39.10 39.60 0.3M
2021-01-29 39.60 39.90 39.10 39.40 0.4M
2021-01-28 39.45 39.85 38.90 39.35 0.4M
2021-01-27 39.75 40.10 39.70 39.85 0.3M
2021-01-26 39.90 40.40 39.65 39.70 0.9M
2021-01-25 39.20 39.75 39.10 39.60 0.9M
2021-01-22 38.90 39.20 38.55 38.90 0.4M
2021-01-21 37.85 39.10 37.85 38.65 0.6M
2021-01-20 38.30 38.30 37.65 37.80 0.3M
2021-01-19 37.80 38.80 37.80 38.35 0.3M
2021-01-18 37.80 38.00 37.35 37.75 0.2M
2021-01-15 38.80 38.80 38.00 38.05 0.3M
2021-01-14 39.00 39.00 38.70 38.80 0.1M
2021-01-13 39.00 39.10 38.80 39.00 0.2M
2021-01-12 39.55 39.55 38.70 39.00 0.4M
2021-01-11 38.50 39.60 38.35 39.30 0.9M
2021-01-08 38.00 38.00 37.80 37.90 0.2M
2021-01-07 37.90 38.15 37.80 37.90 0.2M
2021-01-06 38.35 38.50 37.10 37.80 0.4M
2021-01-05 38.30 38.45 38.10 38.35 0.1M
2021-01-04 38.60 38.75 38.15 38.35 0.3M