15.60
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 | 30.50 | 31.50 | 30.50 | 31.50 | 0.0M |
| 2024-12-30 | 33.00 | 33.00 | 33.00 | 33.00 | 0.0M |
| 2024-12-27 | 33.39 | 33.39 | 32.49 | 33.00 | 0.0M |
| 2024-12-26 | 32.01 | 33.04 | 31.50 | 33.04 | 0.0M |
| 2024-12-24 | 32.00 | 32.00 | 31.50 | 31.50 | 0.0M |
| 2024-12-23 | 32.00 | 32.00 | 32.00 | 32.00 | 0.0M |
| 2024-12-20 | 33.99 | 34.00 | 33.00 | 33.00 | 0.0M |
| 2024-12-19 | 32.00 | 32.13 | 32.00 | 32.13 | 0.0M |
| 2024-12-18 | 34.50 | 34.50 | 32.50 | 32.50 | 0.0M |
| 2024-12-17 | 34.49 | 34.50 | 33.60 | 34.00 | 0.0M |
| 2024-12-16 | 32.15 | 33.35 | 32.15 | 33.35 | 0.0M |
| 2024-12-13 | 32.05 | 32.15 | 31.16 | 32.15 | 0.0M |
| 2024-12-12 | 32.49 | 33.65 | 32.05 | 32.05 | 0.0M |
| 2024-12-11 | 32.01 | 32.95 | 32.01 | 32.48 | 0.0M |
| 2024-12-10 | 32.06 | 32.51 | 32.06 | 32.51 | 0.0M |
| 2024-12-09 | 34.00 | 34.00 | 33.00 | 33.01 | 0.0M |
| 2024-12-06 | 33.21 | 33.65 | 31.53 | 33.64 | 0.0M |
| 2024-12-05 | 32.39 | 33.00 | 32.00 | 32.25 | 0.0M |
| 2024-12-04 | 32.00 | 32.87 | 31.50 | 31.50 | 0.0M |
| 2024-12-03 | 31.61 | 32.97 | 31.60 | 32.00 | 0.0M |
| 2024-12-02 | 32.44 | 32.50 | 31.50 | 31.50 | 0.0M |
| 2024-11-29 | 32.00 | 32.00 | 31.44 | 31.48 | 0.0M |
| 2024-11-28 | 31.00 | 32.00 | 30.57 | 30.71 | 0.0M |
| 2024-11-27 | 30.01 | 32.69 | 30.00 | 30.54 | 0.0M |
| 2024-11-26 | 32.40 | 33.10 | 30.15 | 30.15 | 0.1M |
| 2024-11-25 | 32.60 | 33.50 | 32.50 | 33.50 | 0.0M |
| 2024-11-21 | 34.85 | 34.85 | 34.00 | 34.00 | 0.0M |
| 2024-11-19 | 34.98 | 34.98 | 33.10 | 34.89 | 0.0M |
| 2024-11-18 | 32.18 | 33.90 | 32.18 | 33.90 | 0.0M |
| 2024-11-14 | 34.85 | 34.85 | 34.85 | 34.85 | 0.0M |
| 2024-11-13 | 33.02 | 34.89 | 33.00 | 34.89 | 0.0M |
| 2024-11-12 | 34.75 | 34.75 | 34.00 | 34.00 | 0.0M |
| 2024-11-11 | 34.20 | 34.98 | 33.54 | 34.98 | 0.0M |
| 2024-11-08 | 34.10 | 35.00 | 34.00 | 34.00 | 0.0M |
| 2024-11-07 | 34.05 | 34.05 | 34.05 | 34.05 | 0.0M |
| 2024-11-06 | 34.80 | 34.80 | 34.30 | 34.56 | 0.0M |
| 2024-11-05 | 37.55 | 37.55 | 34.00 | 34.82 | 0.2M |
| 2024-11-04 | 37.03 | 38.70 | 36.80 | 37.58 | 0.1M |
| 2024-11-01 | 41.00 | 41.59 | 37.00 | 37.79 | 0.2M |
| 2024-10-31 | 40.00 | 41.89 | 39.90 | 40.50 | 0.2M |
| 2024-10-30 | 37.84 | 38.90 | 37.84 | 38.12 | 0.0M |
| 2024-10-29 | 36.00 | 37.84 | 36.00 | 37.84 | 0.0M |
| 2024-10-28 | 37.08 | 37.08 | 36.01 | 36.01 | 0.0M |
| 2024-10-25 | 36.00 | 36.00 | 36.00 | 36.00 | 0.0M |
| 2024-10-23 | 37.11 | 38.90 | 36.71 | 37.77 | 0.0M |
| 2024-10-22 | 41.50 | 41.50 | 38.82 | 40.78 | 0.0M |
| 2024-10-21 | 40.00 | 43.89 | 40.00 | 43.13 | 0.1M |
| 2024-10-18 | 40.00 | 41.20 | 39.00 | 40.62 | 0.0M |
| 2024-10-17 | 36.00 | 42.20 | 36.00 | 41.42 | 0.1M |
| 2024-10-16 | 30.68 | 35.88 | 30.68 | 35.22 | 0.1M |
| 2024-10-15 | 30.64 | 30.70 | 30.64 | 30.70 | 0.0M |
| 2024-10-14 | 31.00 | 31.00 | 29.20 | 30.03 | 0.0M |
| 2024-10-11 | 33.90 | 33.90 | 30.00 | 30.74 | 0.1M |
| 2024-10-10 | 34.00 | 34.00 | 32.86 | 33.74 | 0.0M |
| 2024-10-09 | 33.80 | 33.80 | 33.00 | 33.65 | 0.0M |
| 2024-10-08 | 34.50 | 34.50 | 33.90 | 33.95 | 0.0M |
| 2024-10-07 | 35.21 | 36.33 | 34.30 | 35.02 | 0.1M |
| 2024-10-04 | 34.30 | 35.21 | 34.30 | 35.21 | 0.1M |
| 2024-10-03 | 34.61 | 34.61 | 34.48 | 34.50 | 0.1M |
| 2024-10-01 | 36.07 | 36.08 | 34.36 | 35.81 | 0.1M |
| 2024-09-30 | 35.39 | 35.39 | 33.90 | 35.10 | 0.1M |
| 2024-09-27 | 34.75 | 34.75 | 33.71 | 33.90 | 0.1M |
| 2024-09-26 | 34.00 | 34.47 | 32.21 | 33.65 | 0.1M |
| 2024-09-25 | 34.56 | 34.75 | 34.10 | 34.38 | 0.0M |
| 2024-09-24 | 35.55 | 36.39 | 35.20 | 35.67 | 0.0M |
| 2024-09-23 | 35.51 | 36.94 | 35.51 | 36.94 | 0.0M |
| 2024-09-20 | 36.65 | 36.65 | 35.10 | 35.51 | 0.0M |
| 2024-09-19 | 36.11 | 36.60 | 35.00 | 35.50 | 0.1M |
| 2024-09-18 | 36.27 | 38.00 | 36.27 | 38.00 | 0.0M |
| 2024-09-17 | 38.00 | 38.00 | 37.00 | 37.99 | 0.0M |
| 2024-09-16 | 39.69 | 39.69 | 38.80 | 38.80 | 0.0M |
| 2024-09-13 | 37.99 | 38.00 | 37.99 | 38.00 | 0.0M |
| 2024-09-12 | 37.00 | 37.67 | 36.01 | 37.67 | 0.0M |
| 2024-09-11 | 36.00 | 37.00 | 36.00 | 37.00 | 0.0M |
| 2024-09-10 | 36.00 | 37.70 | 36.00 | 36.15 | 0.0M |
| 2024-09-09 | 36.28 | 37.99 | 36.28 | 36.86 | 0.0M |
| 2024-09-06 | 38.00 | 38.00 | 38.00 | 38.00 | 0.0M |
| 2024-09-05 | 38.25 | 38.75 | 38.05 | 38.23 | 0.0M |
| 2024-09-04 | 37.99 | 38.01 | 37.99 | 38.00 | 0.0M |
| 2024-09-03 | 38.84 | 38.84 | 37.50 | 38.00 | 0.0M |
| 2024-09-02 | 37.13 | 37.40 | 37.00 | 37.07 | 0.0M |
| 2024-08-30 | 39.99 | 40.00 | 37.85 | 38.83 | 0.1M |
| 2024-08-29 | 40.02 | 40.02 | 39.00 | 39.75 | 0.1M |
| 2024-08-28 | 40.80 | 40.80 | 40.01 | 40.50 | 0.0M |
| 2024-08-27 | 40.24 | 41.39 | 40.24 | 41.39 | 0.0M |
| 2024-08-26 | 40.46 | 41.49 | 40.44 | 41.49 | 0.0M |
| 2024-08-23 | 42.50 | 42.50 | 41.05 | 42.44 | 0.0M |
| 2024-08-22 | 42.00 | 43.10 | 40.75 | 42.96 | 0.0M |
| 2024-08-21 | 40.00 | 41.20 | 40.00 | 41.20 | 0.0M |
| 2024-08-20 | 40.80 | 40.80 | 40.00 | 40.00 | 0.0M |
| 2024-08-19 | 40.50 | 41.00 | 40.50 | 41.00 | 0.0M |
| 2024-08-16 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-08-13 | 41.00 | 41.00 | 41.00 | 41.00 | 0.0M |
| 2024-08-12 | 42.99 | 42.99 | 39.80 | 41.55 | 0.0M |
| 2024-08-09 | 41.50 | 42.43 | 41.50 | 42.17 | 0.0M |
| 2024-08-08 | 42.18 | 42.18 | 40.15 | 40.16 | 0.0M |
| 2024-08-07 | 42.01 | 43.00 | 40.10 | 41.22 | 0.1M |
| 2024-08-06 | 42.27 | 43.39 | 42.27 | 43.39 | 0.0M |
| 2024-08-05 | 41.34 | 41.34 | 41.33 | 41.33 | 0.0M |
| 2024-08-02 | 43.46 | 43.50 | 43.00 | 43.50 | 0.0M |
| 2024-08-01 | 45.00 | 45.00 | 44.00 | 44.00 | 0.0M |
| 2024-07-31 | 44.01 | 45.72 | 44.01 | 45.32 | 0.0M |
| 2024-07-30 | 45.45 | 45.99 | 45.27 | 45.50 | 0.0M |
| 2024-07-29 | 44.30 | 45.00 | 44.25 | 44.27 | 0.0M |
| 2024-07-26 | 45.65 | 45.65 | 44.70 | 44.70 | 0.0M |
| 2024-07-25 | 44.08 | 45.75 | 44.08 | 44.87 | 0.0M |
| 2024-07-24 | 44.98 | 45.89 | 43.50 | 45.85 | 0.0M |
| 2024-07-23 | 44.51 | 45.99 | 43.55 | 43.78 | 0.1M |
| 2024-07-22 | 45.10 | 46.00 | 44.20 | 45.34 | 0.1M |
| 2024-07-19 | 42.27 | 44.15 | 41.40 | 43.91 | 0.2M |
| 2024-07-18 | 43.00 | 44.65 | 42.00 | 43.19 | 0.1M |
| 2024-07-16 | 42.00 | 43.00 | 42.00 | 43.00 | 0.0M |
| 2024-07-15 | 39.20 | 40.96 | 39.01 | 40.96 | 0.0M |
| 2024-07-12 | 39.47 | 40.00 | 39.00 | 39.01 | 0.0M |
| 2024-07-11 | 40.08 | 40.99 | 39.00 | 39.46 | 0.0M |
| 2024-07-10 | 40.65 | 41.00 | 40.00 | 40.08 | 0.0M |
| 2024-07-09 | 42.38 | 42.38 | 40.75 | 40.82 | 0.0M |
| 2024-07-08 | 40.00 | 42.49 | 39.50 | 42.38 | 0.0M |
| 2024-07-05 | 41.00 | 41.50 | 40.27 | 40.78 | 0.0M |
| 2024-07-04 | 40.80 | 41.64 | 40.80 | 41.40 | 0.0M |
| 2024-07-03 | 41.50 | 42.00 | 40.68 | 41.95 | 0.0M |
| 2024-07-02 | 41.21 | 42.40 | 40.72 | 41.99 | 0.0M |
| 2024-07-01 | 42.20 | 42.30 | 41.52 | 42.29 | 0.0M |
| 2024-06-28 | 42.70 | 42.70 | 41.51 | 42.49 | 0.0M |
| 2024-06-27 | 41.80 | 43.16 | 41.80 | 43.14 | 0.0M |
| 2024-06-26 | 43.02 | 44.15 | 42.21 | 42.85 | 0.0M |
| 2024-06-25 | 42.77 | 44.36 | 42.77 | 44.36 | 0.0M |
| 2024-06-24 | 42.60 | 42.89 | 41.10 | 42.26 | 0.0M |
| 2024-06-21 | 44.00 | 45.67 | 42.56 | 42.56 | 0.0M |
| 2024-06-20 | 41.50 | 43.60 | 40.51 | 43.55 | 0.0M |
| 2024-06-19 | 42.00 | 42.38 | 41.01 | 41.53 | 0.0M |
| 2024-06-18 | 44.00 | 44.00 | 42.00 | 42.28 | 0.1M |
| 2024-06-14 | 45.50 | 45.50 | 43.39 | 43.80 | 0.0M |
| 2024-06-13 | 46.50 | 46.50 | 44.51 | 45.15 | 0.0M |
| 2024-06-12 | 45.80 | 46.49 | 45.70 | 46.49 | 0.0M |
| 2024-06-11 | 45.50 | 46.53 | 45.13 | 45.82 | 0.1M |
| 2024-06-10 | 48.00 | 48.25 | 47.25 | 47.50 | 0.1M |
| 2024-06-07 | 48.27 | 48.30 | 47.50 | 48.30 | 0.1M |
| 2024-06-06 | 46.57 | 46.57 | 46.00 | 46.00 | 0.2M |
| 2024-06-05 | 44.37 | 46.57 | 44.37 | 46.57 | 0.0M |
| 2024-06-04 | 49.01 | 49.01 | 44.37 | 44.37 | 0.0M |
| 2024-06-03 | 46.01 | 46.70 | 45.00 | 46.70 | 0.0M |
| 2024-05-31 | 46.51 | 48.00 | 46.34 | 46.34 | 0.0M |
| 2024-05-30 | 51.32 | 51.32 | 48.76 | 48.77 | 0.0M |
| 2024-05-29 | 50.50 | 52.96 | 49.60 | 51.32 | 0.0M |
| 2024-05-28 | 50.90 | 50.90 | 49.26 | 50.50 | 0.0M |
| 2024-05-27 | 52.00 | 52.00 | 50.62 | 50.99 | 0.0M |
| 2024-05-24 | 52.00 | 52.00 | 52.00 | 52.00 | 0.0M |
| 2024-05-23 | 53.89 | 54.00 | 52.50 | 52.75 | 0.0M |
| 2024-05-22 | 52.36 | 53.90 | 50.71 | 53.89 | 0.0M |
| 2024-05-21 | 53.98 | 54.00 | 51.77 | 53.00 | 0.0M |
| 2024-05-17 | 52.00 | 53.43 | 51.37 | 52.99 | 0.0M |
| 2024-05-16 | 52.00 | 52.00 | 49.57 | 51.33 | 0.1M |
| 2024-05-15 | 54.00 | 54.00 | 52.17 | 52.17 | 0.0M |
| 2024-05-14 | 56.01 | 56.01 | 54.91 | 54.91 | 0.0M |
| 2024-05-13 | 57.94 | 58.00 | 55.55 | 57.79 | 0.0M |
| 2024-05-10 | 55.00 | 56.00 | 54.01 | 55.50 | 0.0M |
| 2024-05-09 | 54.94 | 55.80 | 53.20 | 54.50 | 0.0M |
| 2024-05-08 | 51.00 | 53.15 | 51.00 | 53.15 | 0.0M |
| 2024-05-07 | 50.70 | 53.72 | 50.54 | 50.62 | 0.1M |
| 2024-05-06 | 53.62 | 54.47 | 53.20 | 53.20 | 0.0M |
| 2024-05-03 | 56.00 | 56.00 | 54.66 | 56.00 | 0.0M |
| 2024-05-02 | 56.52 | 57.94 | 56.30 | 57.44 | 0.0M |
| 2024-04-30 | 56.63 | 59.24 | 56.63 | 59.24 | 0.0M |
| 2024-04-29 | 59.98 | 59.98 | 58.00 | 58.00 | 0.0M |
| 2024-04-26 | 55.08 | 58.53 | 54.00 | 57.53 | 0.1M |
| 2024-04-25 | 54.10 | 56.00 | 54.10 | 55.75 | 0.0M |
| 2024-04-24 | 56.25 | 56.25 | 56.00 | 56.00 | 0.0M |
| 2024-04-23 | 58.45 | 59.00 | 57.75 | 57.75 | 0.0M |
| 2024-04-22 | 56.20 | 58.25 | 54.50 | 58.25 | 0.0M |
| 2024-04-19 | 52.22 | 57.38 | 52.22 | 56.00 | 0.0M |
| 2024-04-18 | 54.00 | 54.65 | 52.00 | 54.65 | 0.1M |
| 2024-04-16 | 51.36 | 53.69 | 51.36 | 52.05 | 0.0M |
| 2024-04-15 | 52.00 | 54.00 | 52.00 | 53.99 | 0.0M |
| 2024-04-12 | 55.00 | 55.00 | 53.13 | 53.13 | 0.0M |
| 2024-04-10 | 54.99 | 55.84 | 54.99 | 55.84 | 0.0M |
| 2024-04-09 | 54.61 | 54.70 | 54.00 | 54.00 | 0.0M |
| 2024-04-08 | 54.57 | 56.99 | 54.57 | 54.60 | 0.0M |
| 2024-04-05 | 54.57 | 54.57 | 54.57 | 54.57 | 0.0M |
| 2024-04-04 | 53.99 | 54.57 | 52.00 | 54.57 | 0.0M |
| 2024-04-03 | 49.90 | 52.47 | 49.90 | 51.98 | 0.0M |
| 2024-04-02 | 48.80 | 50.80 | 48.80 | 50.00 | 0.0M |
| 2024-04-01 | 48.78 | 48.81 | 48.00 | 48.81 | 0.0M |
| 2024-03-28 | 48.25 | 48.80 | 45.90 | 46.49 | 0.1M |
| 2024-03-27 | 49.75 | 49.75 | 47.08 | 48.17 | 0.1M |
| 2024-03-26 | 48.90 | 48.90 | 46.54 | 47.95 | 0.1M |
| 2024-03-22 | 49.99 | 50.00 | 48.90 | 48.90 | 0.0M |
| 2024-03-21 | 49.00 | 49.80 | 48.00 | 49.80 | 0.0M |
| 2024-03-20 | 50.00 | 50.00 | 47.00 | 47.50 | 0.0M |
| 2024-03-19 | 47.20 | 49.74 | 47.20 | 49.30 | 0.0M |
| 2024-03-18 | 46.00 | 47.38 | 45.00 | 47.38 | 0.1M |
| 2024-03-15 | 47.15 | 47.15 | 45.12 | 45.13 | 0.0M |
| 2024-03-14 | 47.48 | 49.97 | 47.48 | 47.48 | 0.1M |
| 2024-03-13 | 51.01 | 51.01 | 49.97 | 49.97 | 0.0M |
| 2024-03-12 | 52.59 | 52.59 | 52.59 | 52.59 | 0.0M |
| 2024-03-11 | 56.11 | 56.20 | 55.34 | 55.35 | 0.0M |
| 2024-03-07 | 58.25 | 58.25 | 58.25 | 58.25 | 0.0M |
| 2024-03-06 | 58.00 | 58.00 | 57.17 | 57.17 | 0.0M |
| 2024-03-05 | 58.33 | 61.99 | 58.24 | 60.17 | 0.0M |
| 2024-03-04 | 62.10 | 62.55 | 60.86 | 61.30 | 0.0M |
| 2024-03-02 | 63.00 | 65.11 | 62.25 | 62.61 | 0.0M |
| 2024-03-01 | 61.44 | 62.01 | 61.44 | 62.01 | 0.0M |
| 2024-02-29 | 58.00 | 60.00 | 58.00 | 59.06 | 0.0M |
| 2024-02-28 | 61.01 | 61.50 | 60.51 | 60.80 | 0.0M |
| 2024-02-27 | 62.01 | 64.00 | 60.57 | 61.51 | 0.1M |
| 2024-02-26 | 65.33 | 65.33 | 63.75 | 63.75 | 0.0M |
| 2024-02-23 | 66.31 | 66.31 | 62.00 | 65.33 | 0.0M |
| 2024-02-22 | 63.15 | 66.31 | 60.10 | 65.19 | 0.2M |
| 2024-02-21 | 64.00 | 64.90 | 63.16 | 63.16 | 0.0M |
| 2024-02-20 | 66.00 | 66.00 | 63.05 | 65.00 | 0.0M |
| 2024-02-19 | 63.53 | 66.00 | 63.30 | 66.00 | 0.0M |
| 2024-02-16 | 66.90 | 66.90 | 64.11 | 64.11 | 0.0M |
| 2024-02-15 | 62.76 | 65.10 | 62.70 | 64.40 | 0.0M |
| 2024-02-14 | 63.66 | 66.00 | 63.53 | 66.00 | 0.0M |
| 2024-02-13 | 66.00 | 67.50 | 63.11 | 66.87 | 0.1M |
| 2024-02-12 | 70.94 | 70.94 | 66.06 | 66.06 | 0.0M |
| 2024-02-09 | 70.49 | 70.49 | 68.00 | 68.05 | 0.0M |
| 2024-02-08 | 68.80 | 70.49 | 68.10 | 68.95 | 0.0M |
| 2024-02-07 | 72.00 | 72.00 | 68.80 | 70.00 | 0.0M |
| 2024-02-06 | 68.31 | 70.90 | 68.25 | 70.35 | 0.0M |
| 2024-02-05 | 70.20 | 71.77 | 68.05 | 70.54 | 0.1M |
| 2024-02-02 | 72.10 | 73.61 | 70.05 | 70.50 | 0.0M |
| 2024-02-01 | 71.00 | 71.90 | 68.30 | 70.11 | 0.0M |
| 2024-01-31 | 72.00 | 72.00 | 68.60 | 71.00 | 0.0M |
| 2024-01-30 | 70.00 | 71.67 | 68.15 | 70.55 | 0.1M |
| 2024-01-29 | 73.04 | 73.04 | 68.00 | 68.26 | 0.2M |
| 2024-01-25 | 70.03 | 71.00 | 69.00 | 69.57 | 0.1M |
| 2024-01-24 | 72.00 | 72.00 | 69.82 | 71.95 | 0.1M |
| 2024-01-23 | 75.00 | 75.99 | 71.25 | 71.54 | 0.1M |
| 2024-01-20 | 78.49 | 78.49 | 74.00 | 75.00 | 0.1M |
| 2024-01-19 | 73.00 | 75.84 | 73.00 | 75.84 | 0.1M |
| 2024-01-18 | 69.15 | 74.98 | 68.60 | 72.23 | 0.2M |
| 2024-01-17 | 71.20 | 72.89 | 69.99 | 71.41 | 0.1M |
| 2024-01-16 | 74.56 | 77.50 | 72.60 | 73.67 | 0.2M |
| 2024-01-15 | 80.10 | 80.50 | 75.57 | 76.11 | 0.2M |
| 2024-01-12 | 81.80 | 82.44 | 77.14 | 79.54 | 0.5M |
| 2024-01-11 | 78.52 | 78.52 | 76.02 | 78.52 | 0.5M |
| 2024-01-10 | 71.39 | 71.39 | 70.98 | 71.39 | 0.9M |
| 2024-01-09 | 56.50 | 64.90 | 56.50 | 64.90 | 0.2M |
| 2024-01-08 | 56.02 | 60.00 | 54.37 | 59.00 | 0.1M |
| 2024-01-05 | 56.20 | 59.00 | 56.20 | 57.50 | 0.0M |
| 2024-01-04 | 59.15 | 59.50 | 57.10 | 58.90 | 0.0M |
| 2024-01-03 | 57.50 | 59.00 | 56.10 | 58.05 | 0.1M |
| 2024-01-02 | 58.05 | 58.90 | 57.00 | 57.50 | 0.0M |
| 2024-01-01 | 56.00 | 59.39 | 56.00 | 58.24 | 0.0M |