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 | 3.40 | 3.43 | 3.00 | 3.03 | 1.6M |
| 2022-12-29 | 3.85 | 3.80 | 3.30 | 3.45 | 0.8M |
| 2022-12-28 | 3.85 | 3.89 | 3.89 | 3.85 | 0.1M |
| 2022-12-23 | 3.90 | 3.83 | 3.83 | 3.85 | 0.0M |
| 2022-12-22 | 3.90 | 3.89 | 3.81 | 3.90 | 0.0M |
| 2022-12-21 | 3.90 | 3.88 | 3.81 | 3.90 | 0.3M |
| 2022-12-20 | 3.90 | 4.18 | 3.86 | 3.90 | 0.5M |
| 2022-12-19 | 4.33 | 4.32 | 3.86 | 3.90 | 1.5M |
| 2022-12-16 | 4.33 | 4.30 | 4.30 | 4.33 | 0.1M |
| 2022-12-15 | 4.33 | 4.30 | 4.30 | 4.33 | 0.0M |
| 2022-12-14 | 4.33 | 4.30 | 4.22 | 4.33 | 0.1M |
| 2022-12-13 | 4.33 | 4.32 | 4.30 | 4.33 | 0.1M |
| 2022-12-12 | 4.65 | 4.46 | 4.30 | 4.33 | 0.5M |
| 2022-12-09 | 4.65 | 4.69 | 4.60 | 4.65 | 0.1M |
| 2022-12-08 | 4.65 | 4.67 | 4.67 | 4.65 | 0.0M |
| 2022-12-07 | 4.65 | 4.70 | 4.67 | 4.65 | 0.1M |
| 2022-12-06 | 4.90 | 4.86 | 4.61 | 4.65 | 0.5M |
| 2022-12-05 | 4.90 | 4.87 | 4.80 | 4.90 | 0.1M |
| 2022-12-02 | 4.90 | 4.87 | 4.80 | 4.90 | 0.2M |
| 2022-12-01 | 5.15 | 5.10 | 4.84 | 4.90 | 0.3M |
| 2022-11-30 | 5.15 | 5.10 | 5.10 | 5.15 | 0.1M |
| 2022-11-29 | 5.15 | 5.12 | 5.10 | 5.15 | 0.0M |
| 2022-11-28 | 5.15 | 5.11 | 5.10 | 5.15 | 0.1M |
| 2022-11-25 | 5.15 | 5.11 | 5.10 | 5.15 | 0.0M |
| 2022-11-24 | 5.15 | 5.12 | 5.10 | 5.15 | 0.3M |
| 2022-11-23 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0M |
| 2022-11-22 | 5.15 | 5.12 | 5.10 | 5.15 | 0.0M |
| 2022-11-21 | 5.15 | 5.13 | 5.13 | 5.15 | 0.0M |
| 2022-11-18 | 5.15 | 5.10 | 5.10 | 5.15 | 0.0M |
| 2022-11-17 | 5.15 | 5.14 | 5.10 | 5.15 | 0.0M |
| 2022-11-16 | 5.15 | 5.14 | 5.10 | 5.15 | 0.0M |
| 2022-11-15 | 5.20 | 5.19 | 5.10 | 5.20 | 0.3M |
| 2022-11-14 | 5.50 | 5.47 | 5.10 | 5.20 | 0.2M |
| 2022-11-11 | 5.50 | 5.48 | 5.40 | 5.50 | 0.1M |
| 2022-11-10 | 5.60 | 5.59 | 5.41 | 5.50 | 0.2M |
| 2022-11-09 | 5.60 | 5.56 | 5.50 | 5.60 | 0.0M |
| 2022-11-08 | 5.60 | 5.50 | 5.50 | 5.60 | 0.0M |
| 2022-11-07 | 5.60 | 5.50 | 5.50 | 5.60 | 0.0M |
| 2022-11-04 | 5.65 | 5.63 | 5.60 | 5.60 | 0.0M |
| 2022-11-03 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |
| 2022-11-02 | 5.65 | 5.65 | 5.65 | 5.65 | 0.0M |
| 2022-11-01 | 5.65 | 5.63 | 5.63 | 5.65 | 0.0M |
| 2022-10-31 | 5.65 | 5.64 | 5.64 | 5.65 | 0.0M |
| 2022-10-28 | 5.65 | 5.60 | 5.60 | 5.65 | 0.0M |
| 2022-10-27 | 5.80 | 5.65 | 5.60 | 5.65 | 0.2M |
| 2022-10-26 | 5.80 | 5.71 | 5.70 | 5.80 | 0.0M |
| 2022-10-25 | 5.80 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2022-10-24 | 5.80 | 5.80 | 5.70 | 5.80 | 0.0M |
| 2022-10-21 | 5.85 | 5.80 | 5.80 | 5.80 | 0.0M |
| 2022-10-20 | 5.85 | 5.81 | 5.66 | 5.85 | 0.4M |
| 2022-10-19 | 5.85 | 5.81 | 5.80 | 5.85 | 0.0M |
| 2022-10-18 | 5.90 | 5.84 | 5.74 | 5.85 | 0.1M |
| 2022-10-17 | 5.90 | 5.88 | 5.88 | 5.90 | 0.0M |
| 2022-10-14 | 5.90 | 5.90 | 5.90 | 5.90 | 0.0M |
| 2022-10-13 | 5.90 | 5.89 | 5.82 | 5.90 | 0.1M |
| 2022-10-12 | 5.90 | 5.80 | 5.80 | 5.90 | 0.1M |
| 2022-10-11 | 5.90 | 5.92 | 5.82 | 5.90 | 0.0M |
| 2022-10-10 | 5.90 | 5.80 | 5.80 | 5.90 | 0.1M |
| 2022-10-07 | 5.90 | 6.00 | 5.80 | 5.90 | 0.1M |
| 2022-10-06 | 6.00 | 5.84 | 5.80 | 5.90 | 0.0M |
| 2022-10-05 | 6.00 | 5.87 | 5.80 | 6.00 | 0.0M |
| 2022-10-04 | 5.90 | 6.12 | 5.82 | 6.00 | 0.1M |
| 2022-10-03 | 6.35 | 6.23 | 5.58 | 5.90 | 0.4M |
| 2022-09-30 | 6.75 | 6.70 | 6.25 | 6.35 | 0.4M |
| 2022-09-29 | 6.95 | 6.90 | 6.90 | 6.75 | 0.0M |
| 2022-09-28 | 7.05 | 6.90 | 6.90 | 6.95 | 0.0M |
| 2022-09-27 | 6.90 | 7.18 | 6.96 | 7.05 | 0.4M |
| 2022-09-26 | 7.10 | 7.00 | 6.80 | 6.90 | 0.2M |
| 2022-09-23 | 7.10 | 7.16 | 7.15 | 7.10 | 0.0M |
| 2022-09-22 | 7.25 | 7.12 | 7.00 | 7.10 | 0.1M |
| 2022-09-21 | 7.35 | 7.31 | 7.30 | 7.25 | 0.1M |
| 2022-09-20 | 7.65 | 7.65 | 7.40 | 7.35 | 0.1M |
| 2022-09-16 | 7.80 | 7.70 | 7.50 | 7.65 | 0.2M |
| 2022-09-15 | 7.80 | 7.80 | 7.80 | 7.80 | 0.0M |
| 2022-09-14 | 7.90 | 7.97 | 7.75 | 7.80 | 0.3M |
| 2022-09-13 | 7.90 | 7.99 | 7.91 | 7.90 | 0.0M |
| 2022-09-12 | 7.90 | 7.99 | 7.99 | 7.90 | 0.0M |
| 2022-09-09 | 8.15 | 8.07 | 7.84 | 7.90 | 0.2M |
| 2022-09-08 | 8.15 | 8.30 | 8.03 | 8.15 | 0.0M |
| 2022-09-07 | 8.05 | 8.30 | 7.97 | 8.15 | 0.1M |
| 2022-09-06 | 8.05 | 8.25 | 7.97 | 8.05 | 0.0M |
| 2022-09-05 | 8.05 | 8.15 | 7.80 | 8.05 | 0.1M |
| 2022-09-02 | 7.20 | 8.30 | 7.25 | 8.05 | 1.3M |
| 2022-09-01 | 7.20 | 7.40 | 7.06 | 7.20 | 0.0M |
| 2022-08-31 | 7.10 | 7.40 | 7.06 | 7.20 | 0.1M |
| 2022-08-30 | 7.10 | 7.40 | 7.05 | 7.10 | 0.0M |
| 2022-08-26 | 7.10 | 7.40 | 7.05 | 7.10 | 0.2M |
| 2022-08-25 | 6.00 | 7.70 | 5.92 | 7.10 | 0.7M |
| 2022-08-24 | 6.05 | 6.12 | 5.98 | 6.00 | 0.1M |
| 2022-08-23 | 6.05 | 6.04 | 5.90 | 6.05 | 0.0M |
| 2022-08-22 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2022-08-19 | 6.05 | 6.05 | 5.98 | 6.05 | 0.2M |
| 2022-08-18 | 6.05 | 5.98 | 5.98 | 6.05 | 0.1M |
| 2022-08-17 | 6.05 | 6.17 | 6.05 | 6.05 | 0.0M |
| 2022-08-16 | 6.05 | 6.05 | 6.05 | 6.05 | 0.0M |
| 2022-08-15 | 6.05 | 5.96 | 5.96 | 6.05 | 0.0M |
| 2022-08-12 | 6.20 | 6.04 | 5.96 | 6.05 | 0.2M |
| 2022-08-11 | 6.05 | 6.04 | 6.04 | 6.05 | 0.1M |
| 2022-08-10 | 6.10 | 6.05 | 5.86 | 6.05 | 0.1M |
| 2022-08-09 | 5.35 | 6.30 | 5.50 | 6.10 | 0.7M |
| 2022-08-08 | 5.35 | 5.50 | 5.41 | 5.35 | 0.1M |
| 2022-08-05 | 5.35 | 5.47 | 5.47 | 5.35 | 0.0M |
| 2022-08-04 | 5.80 | 5.60 | 5.30 | 5.35 | 0.2M |
| 2022-08-03 | 5.80 | 5.66 | 5.62 | 5.80 | 0.1M |
| 2022-08-02 | 5.65 | 5.92 | 5.56 | 5.80 | 0.4M |
| 2022-08-01 | 5.40 | 5.90 | 5.35 | 5.65 | 0.4M |
| 2022-07-29 | 5.40 | 5.69 | 5.35 | 5.40 | 0.0M |
| 2022-07-28 | 5.40 | 5.70 | 5.53 | 5.40 | 0.1M |
| 2022-07-27 | 5.40 | 5.56 | 5.01 | 5.40 | 0.1M |
| 2022-07-26 | 5.40 | 5.54 | 5.33 | 5.54 | 0.2M |
| 2022-07-25 | 5.40 | 5.56 | 5.31 | 5.44 | 0.2M |
| 2022-07-22 | 5.25 | 5.60 | 5.31 | 5.40 | 0.2M |
| 2022-07-21 | 5.65 | 5.50 | 5.40 | 5.25 | 0.1M |
| 2022-07-20 | 5.65 | 5.63 | 5.50 | 5.65 | 0.0M |
| 2022-07-19 | 5.65 | 5.64 | 5.50 | 5.65 | 0.0M |
| 2022-07-18 | 5.65 | 5.65 | 5.50 | 5.65 | 0.2M |
| 2022-07-15 | 5.90 | 5.94 | 5.53 | 5.65 | 0.3M |
| 2022-07-14 | 6.25 | 6.00 | 5.83 | 5.90 | 0.1M |
| 2022-07-13 | 6.55 | 6.39 | 6.29 | 6.25 | 0.1M |
| 2022-07-12 | 6.55 | 6.30 | 6.30 | 6.55 | 0.0M |
| 2022-07-11 | 6.65 | 6.65 | 6.50 | 6.55 | 0.1M |
| 2022-07-08 | 6.65 | 6.56 | 6.50 | 6.65 | 0.1M |
| 2022-07-07 | 6.65 | 6.74 | 6.56 | 6.65 | 0.2M |
| 2022-07-06 | 6.65 | 6.75 | 6.56 | 6.65 | 0.1M |
| 2022-07-05 | 6.75 | 6.81 | 6.56 | 6.65 | 0.2M |
| 2022-07-04 | 6.75 | 7.00 | 6.50 | 7.00 | 0.5M |
| 2022-07-01 | 6.10 | 6.89 | 6.00 | 6.75 | 1.7M |
| 2022-06-30 | 6.75 | 6.56 | 5.50 | 6.10 | 1.7M |
| 2022-06-29 | 7.50 | 7.95 | 6.60 | 6.90 | 1.4M |
| 2022-06-10 | 8.20 | 8.15 | 8.00 | 8.10 | 0.2M |
| 2022-06-09 | 7.90 | 8.14 | 8.00 | 8.20 | 0.1M |
| 2022-06-08 | 8.10 | 7.99 | 7.87 | 7.90 | 0.3M |
| 2022-06-07 | 8.10 | 8.10 | 7.80 | 8.10 | 0.4M |
| 2022-06-06 | 8.20 | 8.15 | 7.82 | 8.10 | 0.1M |
| 2022-06-01 | 8.20 | 8.15 | 8.15 | 8.20 | 0.0M |
| 2022-05-31 | 8.20 | 8.15 | 8.00 | 8.20 | 0.0M |
| 2022-05-30 | 8.20 | 8.17 | 8.00 | 8.20 | 0.1M |
| 2022-05-27 | 8.20 | 8.02 | 8.00 | 8.20 | 0.0M |
| 2022-05-26 | 8.10 | 8.20 | 8.02 | 8.10 | 0.1M |
| 2022-05-25 | 7.90 | 8.07 | 7.80 | 8.10 | 0.5M |
| 2022-05-24 | 8.15 | 7.97 | 7.94 | 7.90 | 0.0M |
| 2022-05-23 | 8.15 | 8.12 | 7.92 | 8.15 | 0.1M |
| 2022-05-20 | 8.15 | 8.17 | 7.93 | 8.15 | 0.1M |
| 2022-05-19 | 7.90 | 8.07 | 7.92 | 8.15 | 0.2M |
| 2022-05-18 | 8.10 | 8.16 | 7.80 | 7.90 | 0.3M |
| 2022-05-17 | 8.20 | 8.17 | 8.00 | 8.10 | 0.1M |
| 2022-05-16 | 8.20 | 8.24 | 8.00 | 8.20 | 0.1M |
| 2022-05-13 | 8.30 | 8.32 | 8.00 | 8.20 | 0.1M |
| 2022-05-12 | 8.30 | 8.33 | 8.10 | 8.30 | 0.2M |
| 2022-05-11 | 8.30 | 8.50 | 8.20 | 8.30 | 0.9M |
| 2022-05-10 | 8.80 | 8.99 | 8.24 | 8.30 | 0.8M |
| 2022-05-09 | 8.95 | 9.14 | 8.65 | 8.80 | 0.3M |
| 2022-05-06 | 9.00 | 9.14 | 8.80 | 8.95 | 0.1M |
| 2022-05-05 | 9.50 | 9.15 | 9.00 | 9.00 | 0.2M |
| 2022-05-04 | 9.50 | 9.40 | 9.00 | 9.25 | 0.4M |
| 2022-05-03 | 9.50 | 10.00 | 9.13 | 9.50 | 0.2M |
| 2022-04-29 | 9.50 | 9.60 | 9.31 | 9.50 | 0.2M |
| 2022-04-28 | 9.35 | 9.70 | 9.15 | 9.50 | 0.7M |
| 2022-04-27 | 9.90 | 9.68 | 8.71 | 9.25 | 1.4M |
| 2022-04-26 | 9.90 | 9.68 | 9.65 | 9.90 | 0.0M |
| 2022-04-25 | 10.00 | 10.09 | 9.56 | 9.90 | 0.7M |
| 2022-04-22 | 10.00 | 10.25 | 9.75 | 10.20 | 0.8M |
| 2022-04-21 | 10.40 | 10.33 | 9.21 | 10.00 | 1.1M |
| 2022-04-20 | 10.25 | 10.75 | 10.22 | 10.40 | 0.4M |
| 2022-04-19 | 10.38 | 10.59 | 10.00 | 10.25 | 0.8M |
| 2022-04-14 | 9.50 | 10.69 | 9.84 | 10.38 | 1.5M |
| 2022-04-13 | 9.25 | 9.49 | 9.00 | 9.50 | 1.2M |
| 2022-04-12 | 9.25 | 9.40 | 9.00 | 9.25 | 0.6M |
| 2022-04-11 | 9.25 | 9.30 | 9.07 | 9.25 | 0.1M |
| 2022-04-08 | 9.25 | 9.49 | 9.08 | 9.25 | 0.6M |
| 2022-04-07 | 9.25 | 9.44 | 9.02 | 9.25 | 0.6M |
| 2022-04-06 | 9.05 | 9.50 | 9.00 | 9.25 | 1.9M |
| 2022-04-05 | 9.00 | 9.25 | 8.80 | 9.05 | 3.1M |
| 2022-04-04 | 8.75 | 9.15 | 8.80 | 9.00 | 0.3M |
| 2022-04-01 | 9.25 | 9.20 | 8.88 | 8.75 | 0.8M |
| 2022-03-31 | 9.00 | 9.30 | 8.50 | 9.25 | 0.5M |
| 2022-03-30 | 9.00 | 9.08 | 8.80 | 9.00 | 0.2M |
| 2022-03-29 | 9.00 | 9.30 | 8.65 | 9.00 | 0.9M |
| 2022-03-28 | 9.25 | 9.29 | 8.62 | 9.00 | 0.3M |
| 2022-03-25 | 8.15 | 10.44 | 8.24 | 9.25 | 4.8M |
| 2022-03-24 | 8.75 | 8.70 | 7.62 | 8.00 | 0.6M |
| 2022-03-23 | 8.75 | 8.51 | 8.50 | 8.75 | 0.1M |
| 2022-03-22 | 8.75 | 9.00 | 8.71 | 8.75 | 0.1M |
| 2022-03-21 | 8.50 | 8.99 | 8.45 | 8.75 | 0.1M |
| 2022-03-18 | 8.25 | 9.00 | 8.04 | 8.50 | 0.5M |
| 2022-03-17 | 8.25 | 8.20 | 8.02 | 8.25 | 0.0M |
| 2022-03-16 | 8.25 | 8.25 | 8.01 | 8.25 | 0.1M |
| 2022-03-15 | 8.25 | 8.28 | 8.01 | 8.25 | 0.1M |
| 2022-03-14 | 8.25 | 8.30 | 8.03 | 8.25 | 0.1M |
| 2022-03-11 | 8.25 | 8.49 | 7.75 | 8.25 | 0.5M |
| 2022-03-10 | 8.25 | 8.35 | 8.00 | 8.25 | 0.1M |
| 2022-03-09 | 8.95 | 9.00 | 8.00 | 8.25 | 0.6M |
| 2022-03-08 | 8.25 | 9.19 | 8.12 | 9.00 | 0.8M |
| 2022-03-07 | 8.25 | 8.19 | 8.00 | 8.25 | 0.1M |
| 2022-03-04 | 8.25 | 8.40 | 8.00 | 8.25 | 0.4M |
| 2022-03-03 | 8.25 | 8.35 | 7.50 | 8.25 | 0.8M |
| 2022-03-02 | 8.75 | 8.65 | 8.00 | 8.25 | 0.2M |
| 2022-03-01 | 8.75 | 8.84 | 8.50 | 8.75 | 0.3M |
| 2022-02-28 | 8.75 | 8.90 | 8.62 | 8.75 | 0.0M |
| 2022-02-25 | 8.75 | 8.90 | 8.51 | 8.75 | 0.3M |
| 2022-02-24 | 8.15 | 9.25 | 7.88 | 8.75 | 1.0M |
| 2022-02-23 | 8.25 | 8.40 | 8.01 | 8.25 | 0.3M |
| 2022-02-22 | 8.35 | 8.30 | 7.80 | 8.25 | 0.7M |
| 2022-02-21 | 8.85 | 8.99 | 8.01 | 8.35 | 0.5M |
| 2022-02-18 | 8.70 | 9.09 | 8.50 | 8.85 | 0.5M |
| 2022-02-17 | 7.75 | 9.00 | 7.79 | 8.70 | 0.9M |
| 2022-02-16 | 8.15 | 8.24 | 7.51 | 7.75 | 0.4M |
| 2022-02-15 | 8.00 | 8.15 | 7.88 | 8.15 | 0.2M |
| 2022-02-14 | 8.45 | 8.22 | 7.91 | 8.00 | 0.4M |
| 2022-02-11 | 8.45 | 8.55 | 8.25 | 8.45 | 0.1M |
| 2022-02-10 | 8.45 | 8.60 | 8.23 | 8.45 | 0.1M |
| 2022-02-09 | 8.45 | 8.47 | 8.20 | 8.45 | 0.5M |
| 2022-02-08 | 8.45 | 8.70 | 8.23 | 8.45 | 0.1M |
| 2022-02-07 | 8.50 | 8.57 | 8.16 | 8.45 | 0.4M |
| 2022-02-04 | 8.90 | 8.87 | 8.23 | 8.50 | 1.2M |
| 2022-02-03 | 9.00 | 9.00 | 8.83 | 8.90 | 0.6M |
| 2022-02-02 | 9.00 | 9.00 | 8.84 | 9.00 | 0.1M |
| 2022-02-01 | 9.00 | 9.05 | 8.83 | 9.00 | 0.1M |
| 2022-01-31 | 9.10 | 9.16 | 8.81 | 9.00 | 0.3M |
| 2022-01-28 | 9.15 | 9.27 | 9.05 | 9.10 | 0.4M |
| 2022-01-27 | 9.35 | 9.30 | 9.06 | 9.15 | 0.1M |
| 2022-01-26 | 9.40 | 9.50 | 9.33 | 9.35 | 0.1M |
| 2022-01-25 | 9.50 | 9.64 | 9.64 | 9.40 | 0.0M |
| 2022-01-24 | 9.63 | 9.78 | 9.40 | 9.50 | 0.0M |
| 2022-01-21 | 9.85 | 9.99 | 9.60 | 9.63 | 0.5M |
| 2022-01-20 | 9.85 | 10.10 | 9.71 | 9.85 | 0.3M |
| 2022-01-19 | 9.75 | 9.95 | 9.50 | 9.85 | 0.6M |
| 2022-01-18 | 9.75 | 9.95 | 9.58 | 9.75 | 0.2M |
| 2022-01-17 | 9.75 | 10.48 | 9.75 | 9.75 | 1.9M |
| 2022-01-14 | 9.75 | 9.90 | 9.65 | 9.75 | 0.1M |
| 2022-01-13 | 9.60 | 10.35 | 9.35 | 9.75 | 1.0M |
| 2022-01-12 | 9.25 | 9.65 | 9.12 | 9.60 | 0.8M |
| 2022-01-11 | 9.45 | 9.48 | 9.20 | 9.25 | 0.4M |
| 2022-01-10 | 9.45 | 9.63 | 9.30 | 9.45 | 0.4M |
| 2022-01-07 | 9.95 | 10.20 | 9.30 | 9.45 | 0.5M |
| 2022-01-06 | 9.95 | 9.85 | 9.70 | 9.95 | 0.3M |
| 2022-01-05 | 10.03 | 9.95 | 9.62 | 9.95 | 0.6M |
| 2022-01-04 | 11.50 | 11.40 | 9.54 | 10.03 | 3.6M |